{"ticker": "TRE", "overview": {"name": "Toubani Resources 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": "TRE", "has_prices": true, "as_of": "2026-08-07", "last": 0.265, "prev_close": 0.255, "change": 0.010000000000000009, "change_pct": 0.03921568627450984, "session_volume": 2127008.0, "vwap_5": 0.2484244303301279, "vwap_20": 0.2610271800078665, "vwap_60": 0.3060831791975021, "vwap_250": 0.4121233252566536, "high_52w": 0.6330575, "low_52w": 0.23, "avg_volume_20": 948826.45, "sessions": 400, "market_cap": {"value": 322143180.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137814", "src": "ASX", "ticker": "TRE", "cik": "", "company": "Toubani Resources Limited", "company_raw": "Toubani Resources Limited", "who": "", "who_key": "", "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: A director changes a holding in TRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137814", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "ASX-03124438", "src": "ASX", "ticker": "TRE", "cik": "", "company": "Toubani Resources Limited", "company_raw": "Toubani Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their TRE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124438", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "ASX-03124266", "src": "ASX", "ticker": "TRE", "cik": "", "company": "Toubani Resources Limited", "company_raw": "Toubani Resources Limited", "who": "", "who_key": "", "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: A director changes a holding in TRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124266", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "ASX-03123883", "src": "ASX", "ticker": "TRE", "cik": "", "company": "Toubani Resources Limited", "company_raw": "Toubani Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their TRE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123883", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "ASX-03123483", "src": "ASX", "ticker": "TRE", "cik": "", "company": "Toubani Resources Limited", "company_raw": "Toubani Resources Limited", "who": "", "who_key": "", "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: A director changes a holding in TRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123483", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "ASX-03118108", "src": "ASX", "ticker": "TRE", "cik": "", "company": "Toubani Resources Limited", "company_raw": "Toubani Resources Ltd", "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": "TRE: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118108", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "ASX-03117667", "src": "ASX", "ticker": "TRE", "cik": "", "company": "Toubani Resources Limited", "company_raw": "Toubani Resources Ltd", "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": "TRE: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117667", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147765}, {"id": "ASXSH-03114123", "src": "ASX", "ticker": "TRE", "cik": "", "company": "Toubani Resources Limited", "company_raw": "Toubani Resources Limited", "who": "Fund", "who_key": "Fund", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Fund is selling down TRE \u2014 7.47% to 5.43%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114123", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Treasury Services Group Pty Ltd (ACN 123 878 384) ATF Nero Resource", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.47, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114123-6A1335392", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Perry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/tre", "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": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/tre", "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": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/tre", "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": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113682-6A1335146", "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": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/tre", "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": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/tre", "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": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/tre", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/tre", "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": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-19", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/tre", "needs_ocr": 0}], "directors": [{"name": "Scott Perry", "first_seen": "2024-11-12", "last_seen": "2024-11-12", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154041-6A1351817"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Results of General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151856-6A1350756"}, {"date": "2026-10-05", "form": "Progress Report", "title": "Kobada on Schedule for First Gold in Q3 2027", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144726-6A1347841"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Correction to Notice of General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142593-6A1346891"}, {"date": "2026-09-21", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137628-6A1344687"}], "performance": {"ticker": "TRE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-11-28", "close": 0.2174625, "volume": 124159.0}, {"date": "2022-11-29", "close": 0.23196, "volume": 45101.0}, {"date": "2022-11-30", "close": 0.222295, "volume": 56906.0}, {"date": "2022-12-01", "close": 0.21263, "volume": 289234.0}, {"date": "2022-12-02", "close": 0.202965, "volume": 34958.0}, {"date": "2022-12-05", "close": 0.23196, "volume": 196586.0}, {"date": "2022-12-06", "close": 0.1933, "volume": 239571.0}, {"date": "2022-12-07", "close": 0.1933, "volume": 157786.0}, {"date": "2022-12-08", "close": 0.1884675, "volume": 103466.0}, {"date": "2022-12-09", "close": 0.1788025, "volume": 73461.0}, {"date": "2022-12-12", "close": 0.183635, "volume": 19659.0}, {"date": "2022-12-13", "close": 0.1788025, "volume": 320641.0}, {"date": "2022-12-14", "close": 0.1933, "volume": 129848.0}, {"date": "2022-12-15", "close": 0.1788025, "volume": 79937.0}, {"date": "2022-12-16", "close": 0.1933, "volume": 99577.0}, {"date": "2022-12-19", "close": 0.1933, "volume": 28453.0}, {"date": "2022-12-21", "close": 0.1981325, "volume": 124159.0}, {"date": "2022-12-23", "close": 0.183635, "volume": 295085.0}, {"date": "2022-12-29", "close": 0.164305, "volume": 146405.0}, {"date": "2022-12-30", "close": 0.15464, "volume": 64810.0}, {"date": "2023-01-05", "close": 0.1691375, "volume": 25126.0}, {"date": "2023-01-09", "close": 0.1594725, "volume": 50050.0}, {"date": "2023-01-12", "close": 0.1594725, "volume": 10347.0}, {"date": "2023-01-17", "close": 0.18605125, "volume": 63902.0}, {"date": "2023-01-18", "close": 0.183635, "volume": 63611.0}, {"date": "2023-01-19", "close": 0.183635, "volume": 53220.0}, {"date": "2023-01-20", "close": 0.1933, "volume": 124957.0}, {"date": "2023-01-23", "close": 0.1884675, "volume": 82374.0}, {"date": "2023-01-25", "close": 0.21263, "volume": 54823.0}, {"date": "2023-01-31", "close": 0.1788025, "volume": 134506.0}, {"date": "2023-02-01", "close": 0.1788025, "volume": 112554.0}, {"date": "2023-02-02", "close": 0.1788025, "volume": 85801.0}, {"date": "2023-02-03", "close": 0.183635, "volume": 229967.0}, {"date": "2023-02-06", "close": 0.1933, "volume": 20807.0}, {"date": "2023-02-07", "close": 0.1933, "volume": 62080.0}, {"date": "2023-02-08", "close": 0.1933, "volume": 72426.0}, {"date": "2023-02-09", "close": 0.1933, "volume": 365500.0}, {"date": "2023-02-10", "close": 0.1933, "volume": 191412.0}, {"date": "2023-02-14", "close": 0.183635, "volume": 68878.0}, {"date": "2023-02-15", "close": 0.183635, "volume": 34588.0}, {"date": "2023-02-17", "close": 0.17397, "volume": 103466.0}, {"date": "2023-02-21", "close": 0.17397, "volume": 139258.0}, {"date": "2023-02-22", "close": 0.183635, "volume": 36730.0}, {"date": "2023-02-23", "close": 0.1788025, "volume": 72540.0}, {"date": "2023-02-24", "close": 0.164305, "volume": 180548.0}, {"date": "2023-02-27", "close": 0.1498075, "volume": 155199.0}, {"date": "2023-03-01", "close": 0.144975, "volume": 24181.0}, {"date": "2023-03-02", "close": 0.15464, "volume": 103466.0}, {"date": "2023-03-03", "close": 0.15464, "volume": 25867.0}, {"date": "2023-03-09", "close": 0.15464, "volume": 20693.0}, {"date": "2023-03-10", "close": 0.1594725, "volume": 168650.0}, {"date": "2023-03-13", "close": 0.164305, "volume": 357417.0}, {"date": "2023-03-14", "close": 0.164305, "volume": 161330.0}, {"date": "2023-03-15", "close": 0.1691375, "volume": 67499.0}, {"date": "2023-03-16", "close": 0.164305, "volume": 88626.0}, {"date": "2023-03-17", "close": 0.15464, "volume": 10347.0}, {"date": "2023-03-23", "close": 0.164305, "volume": 72944.0}, {"date": "2023-03-30", "close": 0.1594725, "volume": 379376.0}, {"date": "2023-04-03", "close": 0.164305, "volume": 292550.0}, {"date": "2023-04-04", "close": 0.1691375, "volume": 62421.0}, {"date": "2023-04-06", "close": 0.1788025, "volume": 517331.0}, {"date": "2023-04-11", "close": 0.1788025, "volume": 57825.0}, {"date": "2023-04-12", "close": 0.17397, "volume": 216326.0}, {"date": "2023-04-13", "close": 0.1788025, "volume": 668036.0}, {"date": "2023-04-14", "close": 0.1884675, "volume": 390067.0}, {"date": "2023-04-17", "close": 0.19088375, "volume": 346611.0}, {"date": "2023-04-18", "close": 0.1981325, "volume": 847531.0}, {"date": "2023-04-19", "close": 0.1933, "volume": 5173.0}, {"date": "2023-04-20", "close": 0.1788025, "volume": 93233.0}, {"date": "2023-04-21", "close": 0.17397, "volume": 315572.0}, {"date": "2023-04-24", "close": 0.17397, "volume": 216990.0}, {"date": "2023-04-26", "close": 0.17397, "volume": 250698.0}, {"date": "2023-04-28", "close": 0.164305, "volume": 361982.0}, {"date": "2023-05-01", "close": 0.1498075, "volume": 622866.0}, {"date": "2023-05-02", "close": 0.1498075, "volume": 269529.0}, {"date": "2023-05-08", "close": 0.15464, "volume": 42033.0}, {"date": "2023-05-09", "close": 0.1498075, "volume": 67253.0}, {"date": "2023-05-10", "close": 0.144975, "volume": 607843.0}, {"date": "2023-05-11", "close": 0.15464, "volume": 46804.0}, {"date": "2023-05-12", "close": 0.144975, "volume": 418037.0}, {"date": "2023-05-17", "close": 0.17397, "volume": 715127.0}, {"date": "2023-05-18", "close": 0.15464, "volume": 366610.0}, {"date": "2023-05-19", "close": 0.164305, "volume": 508212.0}, {"date": "2023-05-23", "close": 0.15464, "volume": 163787.0}, {"date": "2023-05-24", "close": 0.1594725, "volume": 56906.0}, {"date": "2023-05-25", "close": 0.1594725, "volume": 38789.0}, {"date": "2023-05-26", "close": 0.15464, "volume": 124159.0}, {"date": "2023-05-29", "close": 0.15464, "volume": 215022.0}, {"date": "2023-05-30", "close": 0.15464, "volume": 47616.0}, {"date": "2023-06-01", "close": 0.183635, "volume": 237165.0}, {"date": "2023-06-02", "close": 0.17397, "volume": 258665.0}, {"date": "2023-06-05", "close": 0.17397, "volume": 165036.0}, {"date": "2023-06-06", "close": 0.183635, "volume": 1284.0}, {"date": "2023-06-07", "close": 0.17397, "volume": 110435.0}, {"date": "2023-06-08", "close": 0.17397, "volume": 57305.0}, {"date": "2023-06-09", "close": 0.17397, "volume": 2879.0}, {"date": "2023-06-13", "close": 0.1691375, "volume": 26799.0}, {"date": "2023-06-14", "close": 0.17397, "volume": 131895.0}, {"date": "2023-06-15", "close": 0.1594725, "volume": 93605.0}, {"date": "2023-06-19", "close": 0.1594725, "volume": 10347.0}, {"date": "2023-06-20", "close": 0.15464, "volume": 18107.0}, {"date": "2023-06-21", "close": 0.15464, "volume": 25867.0}, {"date": "2023-06-23", "close": 0.1498075, "volume": 100610.0}, {"date": "2023-06-26", "close": 0.15464, "volume": 1423.0}, {"date": "2023-06-27", "close": 0.144975, "volume": 95222.0}, {"date": "2023-06-28", "close": 0.13531, "volume": 307643.0}, {"date": "2023-06-29", "close": 0.144975, "volume": 87867.0}, {"date": "2023-06-30", "close": 0.15464, "volume": 124159.0}, {"date": "2023-07-03", "close": 0.1498075, "volume": 25867.0}, {"date": "2023-07-04", "close": 0.144975, "volume": 49907.0}, {"date": "2023-07-06", "close": 0.144975, "volume": 90654.0}, {"date": "2023-07-10", "close": 0.1498075, "volume": 25387.0}, {"date": "2023-07-11", "close": 0.1691375, "volume": 227402.0}, {"date": "2023-07-12", "close": 0.1933, "volume": 204469.0}, {"date": "2023-07-13", "close": 0.1933, "volume": 453247.0}, {"date": "2023-07-14", "close": 0.1981325, "volume": 62080.0}, {"date": "2023-07-17", "close": 0.1933, "volume": 309456.0}, {"date": "2023-07-18", "close": 0.183635, "volume": 99396.0}, {"date": "2023-07-19", "close": 0.1981325, "volume": 97035.0}, {"date": "2023-07-20", "close": 0.1981325, "volume": 64202.0}, {"date": "2023-07-21", "close": 0.1933, "volume": 54784.0}, {"date": "2023-07-24", "close": 0.1933, "volume": 20176.0}, {"date": "2023-07-25", "close": 0.183635, "volume": 96758.0}, {"date": "2023-07-27", "close": 0.1884675, "volume": 20553.0}, {"date": "2023-07-28", "close": 0.1884675, "volume": 25483.0}, {"date": "2023-07-31", "close": 0.1884675, "volume": 67101.0}, {"date": "2023-08-01", "close": 0.164305, "volume": 46.0}, {"date": "2023-08-02", "close": 0.164305, "volume": 55485.0}, {"date": "2023-08-03", "close": 0.1594725, "volume": 76875.0}, {"date": "2023-08-04", "close": 0.1691375, "volume": 92067.0}, {"date": "2023-08-07", "close": 0.1594725, "volume": 26556.0}, {"date": "2023-08-08", "close": 0.1691375, "volume": 101969.0}, {"date": "2023-08-10", "close": 0.1498075, "volume": 3449.0}, {"date": "2023-08-11", "close": 0.1498075, "volume": 100017.0}, {"date": "2023-08-16", "close": 0.144975, "volume": 4614.0}, {"date": "2023-08-18", "close": 0.144975, "volume": 17294.0}, {"date": "2023-08-21", "close": 0.1401425, "volume": 5917.0}, {"date": "2023-08-23", "close": 0.1401425, "volume": 137610.0}, {"date": "2023-08-24", "close": 0.13531, "volume": 157221.0}, {"date": "2023-08-25", "close": 0.13531, "volume": 92269.0}, {"date": "2023-08-30", "close": 0.125645, "volume": 73095.0}, {"date": "2023-08-31", "close": 0.11598, "volume": 152956.0}, {"date": "2023-09-01", "close": 0.13531, "volume": 220698.0}, {"date": "2023-09-04", "close": 0.13531, "volume": 233189.0}, {"date": "2023-09-05", "close": 0.1304775, "volume": 65099.0}, {"date": "2023-09-06", "close": 0.1304775, "volume": 318166.0}, {"date": "2023-09-07", "close": 0.1304775, "volume": 619881.0}, {"date": "2023-09-08", "close": 0.144975, "volume": 91011.0}, {"date": "2023-09-11", "close": 0.1401425, "volume": 474560.0}, {"date": "2023-09-12", "close": 0.1304775, "volume": 173082.0}, {"date": "2023-09-13", "close": 0.125645, "volume": 357135.0}, {"date": "2023-09-14", "close": 0.125645, "volume": 127408.0}, {"date": "2023-09-15", "close": 0.1304775, "volume": 228344.0}, {"date": "2023-09-19", "close": 0.125645, "volume": 14780.0}, {"date": "2023-09-20", "close": 0.125645, "volume": 27726.0}, {"date": "2023-09-21", "close": 0.125645, "volume": 17614.0}, {"date": "2023-09-26", "close": 0.106315, "volume": 261237.0}, {"date": "2023-09-28", "close": 0.1014825, "volume": 51144.0}, {"date": "2023-09-29", "close": 0.09665, "volume": 183670.0}, {"date": "2023-10-03", "close": 0.092784, "volume": 147.0}, {"date": "2023-10-05", "close": 0.09665, "volume": 3284.0}, {"date": "2023-10-11", "close": 0.09665, "volume": 234677.0}, {"date": "2023-10-12", "close": 0.106315, "volume": 5727.0}, {"date": "2023-10-13", "close": 0.11598, "volume": 24116.0}, {"date": "2023-10-16", "close": 0.1014825, "volume": 157686.0}, {"date": "2023-10-19", "close": 0.106315, "volume": 48941.0}, {"date": "2023-10-20", "close": 0.106315, "volume": 14780.0}, {"date": "2023-10-23", "close": 0.1014825, "volume": 51792.0}, {"date": "2023-10-24", "close": 0.1014825, "volume": 97870.0}, {"date": "2023-10-25", "close": 0.106315, "volume": 117509.0}, {"date": "2023-10-26", "close": 0.11598, "volume": 700634.0}, {"date": "2023-10-30", "close": 0.1111475, "volume": 115438.0}, {"date": "2023-10-31", "close": 0.11839625, "volume": 616765.0}, {"date": "2023-11-01", "close": 0.11598, "volume": 150790.0}, {"date": "2023-11-02", "close": 0.11598, "volume": 20446.0}, {"date": "2023-11-03", "close": 0.1111475, "volume": 243586.0}, {"date": "2023-11-06", "close": 0.1111475, "volume": 29773.0}, {"date": "2023-11-07", "close": 0.106315, "volume": 418618.0}, {"date": "2023-11-08", "close": 0.0937505, "volume": 200053.0}, {"date": "2023-11-09", "close": 0.1014825, "volume": 193045.0}, {"date": "2023-11-10", "close": 0.106315, "volume": 496393.0}, {"date": "2023-11-13", "close": 0.1111475, "volume": 298927.0}, {"date": "2023-11-14", "close": 0.11598, "volume": 449927.0}, {"date": "2023-11-15", "close": 0.1111475, "volume": 183105.0}, {"date": "2023-11-16", "close": 0.1208125, "volume": 51733.0}, {"date": "2023-11-17", "close": 0.125645, "volume": 113813.0}, {"date": "2023-11-20", "close": 0.1401425, "volume": 263306.0}, {"date": "2023-11-21", "close": 0.1401425, "volume": 186599.0}, {"date": "2023-11-22", "close": 0.1304775, "volume": 177952.0}, {"date": "2023-11-23", "close": 0.1304775, "volume": 85886.0}, {"date": "2023-11-24", "close": 0.125645, "volume": 31040.0}, {"date": "2023-11-27", "close": 0.13531, "volume": 322805.0}, {"date": "2023-11-28", "close": 0.1304775, "volume": 1.0}, {"date": "2023-11-29", "close": 0.1304775, "volume": 689.0}, {"date": "2023-11-30", "close": 0.125645, "volume": 681838.0}, {"date": "2023-12-01", "close": 0.13531, "volume": 574273.0}, {"date": "2023-12-04", "close": 0.1498075, "volume": 482651.0}, {"date": "2023-12-05", "close": 0.1401425, "volume": 295912.0}, {"date": "2023-12-06", "close": 0.13531, "volume": 481273.0}, {"date": "2023-12-07", "close": 0.13531, "volume": 73804.0}, {"date": "2023-12-08", "close": 0.15464, "volume": 533126.0}, {"date": "2023-12-11", "close": 0.144975, "volume": 130234.0}, {"date": "2023-12-12", "close": 0.144975, "volume": 175892.0}, {"date": "2023-12-13", "close": 0.13531, "volume": 131404.0}, {"date": "2023-12-14", "close": 0.144975, "volume": 275219.0}, {"date": "2023-12-15", "close": 0.1498075, "volume": 34350.0}, {"date": "2023-12-18", "close": 0.144975, "volume": 605219.0}, {"date": "2023-12-19", "close": 0.1498075, "volume": 27280.0}, {"date": "2023-12-20", "close": 0.144975, "volume": 52204.0}, {"date": "2023-12-21", "close": 0.144975, "volume": 172153.0}, {"date": "2023-12-22", "close": 0.1401425, "volume": 574.0}, {"date": "2023-12-27", "close": 0.1401425, "volume": 46460.0}, {"date": "2023-12-28", "close": 0.1401425, "volume": 68150.0}, {"date": "2023-12-29", "close": 0.1401425, "volume": 62557.0}, {"date": "2024-01-02", "close": 0.1401425, "volume": 197298.0}, {"date": "2024-01-03", "close": 0.1401425, "volume": 14175.0}, {"date": "2024-01-05", "close": 0.13531, "volume": 144414.0}, {"date": "2024-01-08", "close": 0.125645, "volume": 133393.0}, {"date": "2024-01-09", "close": 0.1208125, "volume": 44895.0}, {"date": "2024-01-10", "close": 0.1208125, "volume": 124159.0}, {"date": "2024-01-12", "close": 0.11598, "volume": 208366.0}, {"date": "2024-01-29", "close": 0.125645, "volume": 300863.0}, {"date": "2024-01-30", "close": 0.11598, "volume": 166417.0}, {"date": "2024-01-31", "close": 0.1304775, "volume": 304122.0}, {"date": "2024-02-01", "close": 0.1208125, "volume": 116956.0}, {"date": "2024-02-02", "close": 0.1208125, "volume": 10347.0}, {"date": "2024-02-06", "close": 0.1208125, "volume": 345.0}, {"date": "2024-02-07", "close": 0.11598, "volume": 52936.0}, {"date": "2024-02-08", "close": 0.106315, "volume": 129289.0}, {"date": "2024-02-09", "close": 0.11598, "volume": 4882.0}, {"date": "2024-02-13", "close": 0.1111475, "volume": 27017.0}, {"date": "2024-02-20", "close": 0.11598, "volume": 112236.0}, {"date": "2024-02-21", "close": 0.11598, "volume": 154973.0}, {"date": "2024-02-22", "close": 0.11598, "volume": 35732.0}, {"date": "2024-02-29", "close": 0.1111475, "volume": 69852.0}, {"date": "2024-03-01", "close": 0.1014825, "volume": 51733.0}, {"date": "2024-03-05", "close": 0.13531, "volume": 123120.0}, {"date": "2024-03-06", "close": 0.1208125, "volume": 31671.0}, {"date": "2024-03-07", "close": 0.106315, "volume": 156556.0}, {"date": "2024-03-08", "close": 0.09665, "volume": 507011.0}, {"date": "2024-03-11", "close": 0.1111475, "volume": 110934.0}, {"date": "2024-03-12", "close": 0.1014825, "volume": 13795.0}, {"date": "2024-03-14", "close": 0.125645, "volume": 141749.0}, {"date": "2024-03-15", "close": 0.1208125, "volume": 18442.0}, {"date": "2024-03-18", "close": 0.1208125, "volume": 1242.0}, {"date": "2024-03-19", "close": 0.11598, "volume": 330532.0}, {"date": "2024-03-20", "close": 0.1111475, "volume": 77798.0}, {"date": "2024-03-22", "close": 0.11598, "volume": 203833.0}, {"date": "2024-03-25", "close": 0.125645, "volume": 260927.0}, {"date": "2024-03-26", "close": 0.125645, "volume": 626495.0}, {"date": "2024-03-27", "close": 0.13531, "volume": 561311.0}, {"date": "2024-03-28", "close": 0.144975, "volume": 579885.0}, {"date": "2024-04-02", "close": 0.13531, "volume": 509420.0}, {"date": "2024-04-03", "close": 0.125645, "volume": 296837.0}, {"date": "2024-04-04", "close": 0.1304775, "volume": 436549.0}, {"date": "2024-04-05", "close": 0.1208125, "volume": 423536.0}, {"date": "2024-04-08", "close": 0.1208125, "volume": 91029.0}, {"date": "2024-04-09", "close": 0.11598, "volume": 893863.0}, {"date": "2024-04-10", "close": 0.1014825, "volume": 347554.0}, {"date": "2024-04-11", "close": 0.11598, "volume": 270236.0}, {"date": "2024-04-12", "close": 0.125645, "volume": 716757.0}, {"date": "2024-04-15", "close": 0.1304775, "volume": 529034.0}, {"date": "2024-04-16", "close": 0.125645, "volume": 304860.0}, {"date": "2024-04-18", "close": 0.1208125, "volume": 51158.0}, {"date": "2024-04-19", "close": 0.125645, "volume": 29575.0}, {"date": "2024-04-22", "close": 0.13531, "volume": 776879.0}, {"date": "2024-04-23", "close": 0.1304775, "volume": 390389.0}, {"date": "2024-04-26", "close": 0.11839625, "volume": 780505.0}, {"date": "2024-04-29", "close": 0.11598, "volume": 39662.0}, {"date": "2024-04-30", "close": 0.1208125, "volume": 1025233.0}, {"date": "2024-05-01", "close": 0.1208125, "volume": 412364.0}, {"date": "2024-05-02", "close": 0.11598, "volume": 112669.0}, {"date": "2024-05-03", "close": 0.11598, "volume": 6746.0}, {"date": "2024-05-06", "close": 0.11598, "volume": 299744.0}, {"date": "2024-05-07", "close": 0.1208125, "volume": 338473.0}, {"date": "2024-05-08", "close": 0.106315, "volume": 620569.0}, {"date": "2024-05-09", "close": 0.1111475, "volume": 172216.0}, {"date": "2024-05-10", "close": 0.1304775, "volume": 407667.0}, {"date": "2024-05-13", "close": 0.125645, "volume": 555762.0}, {"date": "2024-05-14", "close": 0.1304775, "volume": 92809.0}, {"date": "2024-05-15", "close": 0.125645, "volume": 318855.0}, {"date": "2024-05-16", "close": 0.1304775, "volume": 115882.0}, {"date": "2024-05-17", "close": 0.1304775, "volume": 213408.0}, {"date": "2024-05-20", "close": 0.1401425, "volume": 525624.0}, {"date": "2024-05-21", "close": 0.144975, "volume": 943599.0}, {"date": "2024-05-22", "close": 0.1498075, "volume": 959024.0}, {"date": "2024-05-23", "close": 0.1401425, "volume": 369180.0}, {"date": "2024-05-24", "close": 0.13531, "volume": 298076.0}, {"date": "2024-05-27", "close": 0.1401425, "volume": 268671.0}, {"date": "2024-05-28", "close": 0.1498075, "volume": 2410908.0}, {"date": "2024-05-29", "close": 0.1498075, "volume": 393457.0}, {"date": "2024-05-30", "close": 0.1498075, "volume": 533103.0}, {"date": "2024-05-31", "close": 0.164305, "volume": 1470590.0}, {"date": "2024-06-03", "close": 0.164305, "volume": 634596.0}, {"date": "2024-06-04", "close": 0.1691375, "volume": 693517.0}, {"date": "2024-06-05", "close": 0.164305, "volume": 103466.0}, {"date": "2024-06-06", "close": 0.1594725, "volume": 339128.0}, {"date": "2024-06-07", "close": 0.1691375, "volume": 1611653.0}, {"date": "2024-06-11", "close": 0.164305, "volume": 3919565.0}, {"date": "2024-06-12", "close": 0.16188875, "volume": 945813.0}, {"date": "2024-06-13", "close": 0.164305, "volume": 504900.0}, {"date": "2024-06-14", "close": 0.1691375, "volume": 1108663.0}, {"date": "2024-06-17", "close": 0.1691375, "volume": 1266222.0}, {"date": "2024-06-18", "close": 0.1691375, "volume": 166865.0}, {"date": "2024-06-19", "close": 0.1788025, "volume": 506921.0}, {"date": "2024-06-20", "close": 0.17397, "volume": 331717.0}, {"date": "2024-06-21", "close": 0.1691375, "volume": 535361.0}, {"date": "2024-06-24", "close": 0.1691375, "volume": 253180.0}, {"date": "2024-06-25", "close": 0.1691375, "volume": 367913.0}, {"date": "2024-06-26", "close": 0.1788025, "volume": 529300.0}, {"date": "2024-06-27", "close": 0.17397, "volume": 51961.0}, {"date": "2024-06-28", "close": 0.17397, "volume": 641979.0}, {"date": "2024-07-01", "close": 0.164305, "volume": 57083.0}, {"date": "2024-07-02", "close": 0.15464, "volume": 99075.0}, {"date": "2024-07-03", "close": 0.164305, "volume": 358782.0}, {"date": "2024-07-04", "close": 0.164305, "volume": 179131.0}, {"date": "2024-07-05", "close": 0.164305, "volume": 313859.0}, {"date": "2024-07-08", "close": 0.164305, "volume": 694909.0}, {"date": "2024-07-09", "close": 0.1691375, "volume": 408404.0}, {"date": "2024-07-10", "close": 0.1691375, "volume": 34144.0}, {"date": "2024-07-11", "close": 0.1691375, "volume": 239844.0}, {"date": "2024-07-12", "close": 0.1884675, "volume": 1444475.0}, {"date": "2024-07-15", "close": 0.183635, "volume": 1082876.0}, {"date": "2024-07-16", "close": 0.183635, "volume": 1894069.0}, {"date": "2024-07-17", "close": 0.1933, "volume": 1429456.0}, {"date": "2024-07-18", "close": 0.1933, "volume": 959475.0}, {"date": "2024-07-19", "close": 0.1933, "volume": 839758.0}, {"date": "2024-07-22", "close": 0.1884675, "volume": 351785.0}, {"date": "2024-07-23", "close": 0.1933, "volume": 26144.0}, {"date": "2024-07-24", "close": 0.1981325, "volume": 279392.0}, {"date": "2024-07-25", "close": 0.1933, "volume": 36213.0}, {"date": "2024-07-26", "close": 0.1933, "volume": 287431.0}, {"date": "2024-07-29", "close": 0.1788025, "volume": 252750.0}, {"date": "2024-07-30", "close": 0.183635, "volume": 40176.0}, {"date": "2024-07-31", "close": 0.1788025, "volume": 207765.0}, {"date": "2024-08-01", "close": 0.1788025, "volume": 68798.0}, {"date": "2024-08-02", "close": 0.1788025, "volume": 339035.0}, {"date": "2024-08-05", "close": 0.164305, "volume": 15520.0}, {"date": "2024-08-06", "close": 0.1691375, "volume": 164449.0}, {"date": "2024-08-07", "close": 0.1691375, "volume": 33505.0}, {"date": "2024-08-08", "close": 0.1691375, "volume": 49268.0}, {"date": "2024-08-09", "close": 0.1884675, "volume": 25037.0}, {"date": "2024-08-12", "close": 0.183635, "volume": 666529.0}, {"date": "2024-08-13", "close": 0.17397, "volume": 58929.0}, {"date": "2024-08-14", "close": 0.1691375, "volume": 35957.0}, {"date": "2024-08-15", "close": 0.17397, "volume": 22064.0}, {"date": "2024-08-16", "close": 0.17397, "volume": 10414.0}, {"date": "2024-08-21", "close": 0.1981325, "volume": 354998.0}, {"date": "2024-08-22", "close": 0.1884675, "volume": 243342.0}, {"date": "2024-08-23", "close": 0.1933, "volume": 376695.0}, {"date": "2024-08-26", "close": 0.183635, "volume": 342026.0}, {"date": "2024-08-27", "close": 0.183635, "volume": 369864.0}, {"date": "2024-08-28", "close": 0.202965, "volume": 1261415.0}, {"date": "2024-08-29", "close": 0.1981325, "volume": 897565.0}, {"date": "2024-08-30", "close": 0.1933, "volume": 664073.0}, {"date": "2024-09-02", "close": 0.183635, "volume": 162437.0}, {"date": "2024-09-03", "close": 0.1884675, "volume": 648322.0}, {"date": "2024-09-04", "close": 0.1884675, "volume": 700984.0}, {"date": "2024-09-05", "close": 0.1933, "volume": 200114.0}, {"date": "2024-09-06", "close": 0.1933, "volume": 135121.0}, {"date": "2024-09-09", "close": 0.2077975, "volume": 283529.0}, {"date": "2024-09-10", "close": 0.2174625, "volume": 667055.0}, {"date": "2024-09-11", "close": 0.222295, "volume": 174424.0}, {"date": "2024-09-12", "close": 0.2367925, "volume": 677294.0}, {"date": "2024-09-13", "close": 0.2561225, "volume": 944919.0}, {"date": "2024-09-16", "close": 0.280285, "volume": 844647.0}, {"date": "2024-09-17", "close": 0.27062, "volume": 1311268.0}, {"date": "2024-09-18", "close": 0.260955, "volume": 159861.0}, {"date": "2024-09-19", "close": 0.2561225, "volume": 296171.0}, {"date": "2024-09-20", "close": 0.27062, "volume": 1344597.0}, {"date": "2024-09-23", "close": 0.280285, "volume": 576216.0}, {"date": "2024-09-24", "close": 0.3044475, "volume": 2024707.0}, {"date": "2024-09-25", "close": 0.32861, "volume": 1198531.0}, {"date": "2024-09-26", "close": 0.2851175, "volume": 761743.0}, {"date": "2024-09-27", "close": 0.3044475, "volume": 308473.0}, {"date": "2024-09-30", "close": 0.28995, "volume": 269936.0}, {"date": "2024-10-01", "close": 0.2754525, "volume": 918084.0}, {"date": "2024-10-02", "close": 0.2657875, "volume": 429739.0}, {"date": "2024-10-03", "close": 0.25129, "volume": 580308.0}, {"date": "2024-10-04", "close": 0.2367925, "volume": 378266.0}, {"date": "2024-10-07", "close": 0.241625, "volume": 214108.0}, {"date": "2024-10-08", "close": 0.2367925, "volume": 459462.0}, {"date": "2024-10-09", "close": 0.23196, "volume": 977832.0}, {"date": "2024-10-10", "close": 0.2561225, "volume": 696933.0}, {"date": "2024-10-11", "close": 0.2657875, "volume": 518379.0}, {"date": "2024-10-14", "close": 0.25129, "volume": 270068.0}, {"date": "2024-10-15", "close": 0.28995, "volume": 436420.0}, {"date": "2024-10-16", "close": 0.280285, "volume": 1237785.0}, {"date": "2024-10-17", "close": 0.280285, "volume": 922422.0}, {"date": "2024-10-18", "close": 0.28995, "volume": 312406.0}, {"date": "2024-10-21", "close": 0.2947825, "volume": 233888.0}, {"date": "2024-10-22", "close": 0.2851175, "volume": 539198.0}, {"date": "2024-10-23", "close": 0.28995, "volume": 294302.0}, {"date": "2024-10-25", "close": 0.280285, "volume": 37833.0}, {"date": "2024-10-28", "close": 0.2851175, "volume": 394502.0}, {"date": "2024-10-29", "close": 0.2657875, "volume": 317343.0}, {"date": "2024-10-30", "close": 0.2754525, "volume": 341881.0}, {"date": "2024-10-31", "close": 0.3141125, "volume": 1018823.0}, {"date": "2024-11-01", "close": 0.280285, "volume": 1175808.0}, {"date": "2024-11-04", "close": 0.280285, "volume": 229200.0}, {"date": "2024-11-05", "close": 0.2657875, "volume": 29670.0}, {"date": "2024-11-06", "close": 0.27062, "volume": 11842.0}, {"date": "2024-11-07", "close": 0.27062, "volume": 392184.0}, {"date": "2024-11-08", "close": 0.27062, "volume": 125744.0}, {"date": "2024-11-11", "close": 0.222295, "volume": 2944978.0}, {"date": "2024-11-12", "close": 0.202965, "volume": 2365389.0}, {"date": "2024-11-13", "close": 0.1933, "volume": 281151.0}, {"date": "2024-11-14", "close": 0.202965, "volume": 280717.0}, {"date": "2024-11-15", "close": 0.1933, "volume": 468041.0}, {"date": "2024-11-18", "close": 0.202965, "volume": 487646.0}, {"date": "2024-11-19", "close": 0.21263, "volume": 599976.0}, {"date": "2024-11-20", "close": 0.1884675, "volume": 700258.0}, {"date": "2024-11-21", "close": 0.183635, "volume": 1725.0}, {"date": "2024-11-22", "close": 0.1788025, "volume": 223967.0}, {"date": "2024-11-25", "close": 0.1933, "volume": 506915.0}, {"date": "2024-11-26", "close": 0.1884675, "volume": 332842.0}, {"date": "2024-11-27", "close": 0.1691375, "volume": 459475.0}, {"date": "2024-11-28", "close": 0.1594725, "volume": 789822.0}, {"date": "2024-11-29", "close": 0.17397, "volume": 574548.0}, {"date": "2024-12-02", "close": 0.164305, "volume": 434541.0}, {"date": "2024-12-03", "close": 0.1594725, "volume": 758149.0}, {"date": "2024-12-04", "close": 0.1594725, "volume": 222632.0}, {"date": "2024-12-06", "close": 0.1498075, "volume": 264170.0}, {"date": "2024-12-09", "close": 0.1691375, "volume": 228963.0}, {"date": "2024-12-10", "close": 0.1691375, "volume": 156188.0}, {"date": "2024-12-11", "close": 0.164305, "volume": 91395.0}, {"date": "2024-12-12", "close": 0.144975, "volume": 132867.0}, {"date": "2024-12-13", "close": 0.1498075, "volume": 58648.0}, {"date": "2024-12-16", "close": 0.125645, "volume": 232148.0}, {"date": "2024-12-17", "close": 0.125645, "volume": 321473.0}, {"date": "2024-12-18", "close": 0.144975, "volume": 383877.0}, {"date": "2024-12-19", "close": 0.1304775, "volume": 439714.0}, {"date": "2024-12-20", "close": 0.1498075, "volume": 153012.0}, {"date": "2024-12-23", "close": 0.144975, "volume": 98808.0}, {"date": "2024-12-24", "close": 0.15464, "volume": 158383.0}, {"date": "2024-12-27", "close": 0.1594725, "volume": 193422.0}, {"date": "2024-12-30", "close": 0.1594725, "volume": 496564.0}, {"date": "2024-12-31", "close": 0.164305, "volume": 307133.0}, {"date": "2025-01-02", "close": 0.164305, "volume": 130124.0}, {"date": "2025-01-03", "close": 0.15464, "volume": 148868.0}, {"date": "2025-01-06", "close": 0.1498075, "volume": 71111.0}, {"date": "2025-01-07", "close": 0.144975, "volume": 54955.0}, {"date": "2025-01-08", "close": 0.144975, "volume": 63307.0}, {"date": "2025-01-10", "close": 0.1401425, "volume": 121908.0}, {"date": "2025-01-13", "close": 0.1401425, "volume": 674.0}, {"date": "2025-01-14", "close": 0.1304775, "volume": 463556.0}, {"date": "2025-01-15", "close": 0.1401425, "volume": 524496.0}, {"date": "2025-01-16", "close": 0.13531, "volume": 2862.0}, {"date": "2025-01-17", "close": 0.13531, "volume": 365373.0}, {"date": "2025-01-20", "close": 0.13531, "volume": 164862.0}, {"date": "2025-01-21", "close": 0.125645, "volume": 126165.0}, {"date": "2025-01-22", "close": 0.13531, "volume": 508179.0}, {"date": "2025-01-23", "close": 0.13531, "volume": 329653.0}, {"date": "2025-01-24", "close": 0.1304775, "volume": 322359.0}, {"date": "2025-01-28", "close": 0.11598, "volume": 201256.0}, {"date": "2025-01-29", "close": 0.13531, "volume": 317912.0}, {"date": "2025-01-30", "close": 0.125645, "volume": 151005.0}, {"date": "2025-01-31", "close": 0.125645, "volume": 654090.0}, {"date": "2025-02-03", "close": 0.1304775, "volume": 569073.0}, {"date": "2025-02-04", "close": 0.13531, "volume": 350327.0}, {"date": "2025-02-05", "close": 0.1401425, "volume": 508176.0}, {"date": "2025-02-06", "close": 0.15464, "volume": 378988.0}, {"date": "2025-02-07", "close": 0.1498075, "volume": 57935.0}, {"date": "2025-02-10", "close": 0.14255875, "volume": 126591.0}, {"date": "2025-02-11", "close": 0.15464, "volume": 524195.0}, {"date": "2025-02-12", "close": 0.1401425, "volume": 197228.0}, {"date": "2025-02-13", "close": 0.13531, "volume": 391235.0}, {"date": "2025-02-14", "close": 0.1304775, "volume": 343336.0}, {"date": "2025-02-18", "close": 0.125645, "volume": 68422.0}, {"date": "2025-02-19", "close": 0.125645, "volume": 152222.0}, {"date": "2025-02-20", "close": 0.1498075, "volume": 483996.0}, {"date": "2025-02-21", "close": 0.1498075, "volume": 179012.0}, {"date": "2025-02-24", "close": 0.1401425, "volume": 498815.0}, {"date": "2025-02-25", "close": 0.1304775, "volume": 250542.0}, {"date": "2025-02-26", "close": 0.1401425, "volume": 9015106.0}, {"date": "2025-02-27", "close": 0.1401425, "volume": 909717.0}, {"date": "2025-02-28", "close": 0.1498075, "volume": 227280.0}, {"date": "2025-03-04", "close": 0.144975, "volume": 110683.0}, {"date": "2025-03-05", "close": 0.144975, "volume": 7390.0}, {"date": "2025-03-06", "close": 0.144975, "volume": 115791.0}, {"date": "2025-03-07", "close": 0.1401425, "volume": 168317.0}, {"date": "2025-03-10", "close": 0.1401425, "volume": 7610.0}, {"date": "2025-03-11", "close": 0.1401425, "volume": 334643.0}, {"date": "2025-03-12", "close": 0.144975, "volume": 224998.0}, {"date": "2025-03-13", "close": 0.144975, "volume": 65338.0}, {"date": "2025-03-14", "close": 0.15464, "volume": 500915.0}, {"date": "2025-03-17", "close": 0.1691375, "volume": 503221.0}, {"date": "2025-03-18", "close": 0.1884675, "volume": 1230815.0}, {"date": "2025-03-19", "close": 0.183635, "volume": 82360.0}, {"date": "2025-03-20", "close": 0.17397, "volume": 596907.0}, {"date": "2025-03-21", "close": 0.1884675, "volume": 97961.0}, {"date": "2025-03-24", "close": 0.1788025, "volume": 45521.0}, {"date": "2025-03-25", "close": 0.183635, "volume": 233628.0}, {"date": "2025-03-26", "close": 0.1933, "volume": 1175008.0}, {"date": "2025-03-27", "close": 0.202965, "volume": 1153718.0}, {"date": "2025-03-28", "close": 0.2174625, "volume": 1225168.0}, {"date": "2025-03-31", "close": 0.23196, "volume": 1242538.0}, {"date": "2025-04-01", "close": 0.260955, "volume": 1516247.0}, {"date": "2025-04-02", "close": 0.241625, "volume": 576073.0}, {"date": "2025-04-03", "close": 0.23196, "volume": 940834.0}, {"date": "2025-04-04", "close": 0.183635, "volume": 366855.0}, {"date": "2025-04-07", "close": 0.1788025, "volume": 1097853.0}, {"date": "2025-04-08", "close": 0.183635, "volume": 268405.0}, {"date": "2025-04-09", "close": 0.183635, "volume": 344641.0}, {"date": "2025-04-10", "close": 0.21263, "volume": 359501.0}, {"date": "2025-04-11", "close": 0.21263, "volume": 1113244.0}, {"date": "2025-04-14", "close": 0.241625, "volume": 846810.0}, {"date": "2025-04-15", "close": 0.2657875, "volume": 512847.0}, {"date": "2025-04-16", "close": 0.280285, "volume": 745389.0}, {"date": "2025-04-17", "close": 0.2851175, "volume": 2542890.0}, {"date": "2025-04-22", "close": 0.2851175, "volume": 36530.0}, {"date": "2025-04-23", "close": 0.2754525, "volume": 583381.0}, {"date": "2025-04-24", "close": 0.2561225, "volume": 353221.0}, {"date": "2025-04-30", "close": 0.260955, "volume": 2177730.0}, {"date": "2025-05-01", "close": 0.280285, "volume": 787592.0}, {"date": "2025-05-02", "close": 0.2561225, "volume": 243199.0}, {"date": "2025-05-05", "close": 0.2561225, "volume": 264479.0}, {"date": "2025-05-06", "close": 0.25129, "volume": 405509.0}, {"date": "2025-05-07", "close": 0.2754525, "volume": 614289.0}, {"date": "2025-05-08", "close": 0.2754525, "volume": 131519.0}, {"date": "2025-05-09", "close": 0.260955, "volume": 485145.0}, {"date": "2025-05-12", "close": 0.2657875, "volume": 194000.0}, {"date": "2025-05-13", "close": 0.2657875, "volume": 286640.0}, {"date": "2025-05-14", "close": 0.27062, "volume": 335735.0}, {"date": "2025-05-15", "close": 0.2657875, "volume": 143724.0}, {"date": "2025-05-16", "close": 0.2754525, "volume": 202233.0}, {"date": "2025-05-19", "close": 0.260955, "volume": 46263.0}, {"date": "2025-05-20", "close": 0.2561225, "volume": 34931.0}, {"date": "2025-05-21", "close": 0.2657875, "volume": 50165.0}, {"date": "2025-05-22", "close": 0.3044475, "volume": 10736697.0}, {"date": "2025-05-23", "close": 0.299615, "volume": 50046.0}, {"date": "2025-05-26", "close": 0.2947825, "volume": 91300.0}, {"date": "2025-05-27", "close": 0.2851175, "volume": 20986.0}, {"date": "2025-05-28", "close": 0.280285, "volume": 109844.0}, {"date": "2025-05-29", "close": 0.27062, "volume": 97440.0}, {"date": "2025-05-30", "close": 0.2754525, "volume": 583499.0}, {"date": "2025-06-02", "close": 0.2754525, "volume": 4467505.0}, {"date": "2025-06-03", "close": 0.28995, "volume": 324228.0}, {"date": "2025-06-04", "close": 0.280285, "volume": 2625.0}, {"date": "2025-06-05", "close": 0.280285, "volume": 264488.0}, {"date": "2025-06-06", "close": 0.2851175, "volume": 366584.0}, {"date": "2025-06-10", "close": 0.280285, "volume": 78125.0}, {"date": "2025-06-11", "close": 0.280285, "volume": 87353.0}, {"date": "2025-06-12", "close": 0.2947825, "volume": 511353.0}, {"date": "2025-06-13", "close": 0.28995, "volume": 1774866.0}, {"date": "2025-06-16", "close": 0.30928, "volume": 233241.0}, {"date": "2025-06-17", "close": 0.299615, "volume": 732125.0}, {"date": "2025-06-18", "close": 0.2947825, "volume": 932267.0}, {"date": "2025-06-19", "close": 0.280285, "volume": 226597.0}, {"date": "2025-06-20", "close": 0.2851175, "volume": 159606.0}, {"date": "2025-06-23", "close": 0.27062, "volume": 342436.0}, {"date": "2025-06-24", "close": 0.280285, "volume": 222458.0}, {"date": "2025-06-25", "close": 0.28995, "volume": 454149.0}, {"date": "2025-06-26", "close": 0.280285, "volume": 44155.0}, {"date": "2025-06-27", "close": 0.2754525, "volume": 117713.0}, {"date": "2025-06-30", "close": 0.2851175, "volume": 105187.0}, {"date": "2025-07-01", "close": 0.2754525, "volume": 32720.0}, {"date": "2025-07-02", "close": 0.2754525, "volume": 195701.0}, {"date": "2025-07-03", "close": 0.27062, "volume": 587112.0}, {"date": "2025-07-04", "close": 0.27062, "volume": 563.0}, {"date": "2025-07-07", "close": 0.280285, "volume": 128260.0}, {"date": "2025-07-08", "close": 0.280285, "volume": 57062.0}, {"date": "2025-07-09", "close": 0.2754525, "volume": 161331.0}, {"date": "2025-07-10", "close": 0.280285, "volume": 683885.0}, {"date": "2025-07-11", "close": 0.280285, "volume": 236458.0}, {"date": "2025-07-14", "close": 0.2851175, "volume": 67762.0}, {"date": "2025-07-15", "close": 0.280285, "volume": 224726.0}, {"date": "2025-07-16", "close": 0.3141125, "volume": 499681.0}, {"date": "2025-07-17", "close": 0.3237775, "volume": 101511.0}, {"date": "2025-07-18", "close": 0.318945, "volume": 46905.0}, {"date": "2025-07-21", "close": 0.3044475, "volume": 43690.0}, {"date": "2025-07-22", "close": 0.318945, "volume": 206275.0}, {"date": "2025-07-23", "close": 0.32861, "volume": 28542.0}, {"date": "2025-07-24", "close": 0.318945, "volume": 982398.0}, {"date": "2025-07-25", "close": 0.30928, "volume": 29305.0}, {"date": "2025-07-28", "close": 0.32861, "volume": 180008.0}, {"date": "2025-07-29", "close": 0.318945, "volume": 158789.0}, {"date": "2025-07-30", "close": 0.318945, "volume": 82219.0}, {"date": "2025-07-31", "close": 0.3237775, "volume": 2161434.0}, {"date": "2025-08-01", "close": 0.318945, "volume": 340286.0}, {"date": "2025-08-04", "close": 0.318945, "volume": 59109.0}, {"date": "2025-08-05", "close": 0.318945, "volume": 268483.0}, {"date": "2025-08-06", "close": 0.34794, "volume": 800996.0}, {"date": "2025-08-07", "close": 0.3721025, "volume": 1147851.0}, {"date": "2025-08-08", "close": 0.3721025, "volume": 75750.0}, {"date": "2025-08-11", "close": 0.3624375, "volume": 107230.0}, {"date": "2025-08-12", "close": 0.32861, "volume": 72065.0}, {"date": "2025-08-13", "close": 0.3237775, "volume": 259225.0}, {"date": "2025-08-14", "close": 0.318945, "volume": 180349.0}, {"date": "2025-08-15", "close": 0.318945, "volume": 99952.0}, {"date": "2025-08-18", "close": 0.318945, "volume": 139082.0}, {"date": "2025-08-19", "close": 0.318945, "volume": 235589.0}, {"date": "2025-08-20", "close": 0.30928, "volume": 253602.0}, {"date": "2025-08-21", "close": 0.30928, "volume": 16682.0}, {"date": "2025-08-22", "close": 0.30928, "volume": 17001.0}, {"date": "2025-08-25", "close": 0.30928, "volume": 117739.0}, {"date": "2025-08-26", "close": 0.28995, "volume": 156857.0}, {"date": "2025-08-27", "close": 0.318945, "volume": 685931.0}, {"date": "2025-08-28", "close": 0.3044475, "volume": 1117380.0}, {"date": "2025-08-29", "close": 0.338275, "volume": 156282.0}, {"date": "2025-09-01", "close": 0.3431075, "volume": 43046.0}, {"date": "2025-09-02", "close": 0.32861, "volume": 308682.0}, {"date": "2025-09-03", "close": 0.3141125, "volume": 384082.0}, {"date": "2025-09-04", "close": 0.318945, "volume": 52784.0}, {"date": "2025-09-05", "close": 0.318945, "volume": 264568.0}, {"date": "2025-09-08", "close": 0.318945, "volume": 818588.0}, {"date": "2025-09-09", "close": 0.3237775, "volume": 324389.0}, {"date": "2025-09-10", "close": 0.3044475, "volume": 149300.0}, {"date": "2025-09-11", "close": 0.30928, "volume": 217268.0}, {"date": "2025-09-12", "close": 0.299615, "volume": 95779.0}, {"date": "2025-09-15", "close": 0.30928, "volume": 113919.0}, {"date": "2025-09-16", "close": 0.299615, "volume": 135078.0}, {"date": "2025-09-17", "close": 0.3044475, "volume": 93531.0}, {"date": "2025-09-18", "close": 0.2947825, "volume": 13456.0}, {"date": "2025-09-19", "close": 0.28995, "volume": 223198.0}, {"date": "2025-09-22", "close": 0.2947825, "volume": 496157.0}, {"date": "2025-09-23", "close": 0.3141125, "volume": 342117.0}, {"date": "2025-09-24", "close": 0.36727, "volume": 856617.0}, {"date": "2025-09-25", "close": 0.376935, "volume": 874714.0}, {"date": "2025-09-26", "close": 0.3866, "volume": 2798856.0}, {"date": "2025-09-29", "close": 0.4300925, "volume": 422873.0}, {"date": "2025-09-30", "close": 0.4010975, "volume": 2000728.0}, {"date": "2025-10-01", "close": 0.3866, "volume": 306083.0}, {"date": "2025-10-02", "close": 0.3914325, "volume": 591848.0}, {"date": "2025-10-03", "close": 0.3914325, "volume": 1206870.0}, {"date": "2025-10-06", "close": 0.3914325, "volume": 46210.0}, {"date": "2025-10-07", "close": 0.4107625, "volume": 315945.0}, {"date": "2025-10-10", "close": 0.434925, "volume": 2425933.0}, {"date": "2025-10-13", "close": 0.415595, "volume": 563890.0}, {"date": "2025-10-14", "close": 0.46392, "volume": 1966713.0}, {"date": "2025-10-15", "close": 0.454255, "volume": 247826.0}, {"date": "2025-10-16", "close": 0.4590875, "volume": 589818.0}, {"date": "2025-10-17", "close": 0.4590875, "volume": 119051.0}, {"date": "2025-10-20", "close": 0.40593, "volume": 786734.0}, {"date": "2025-10-21", "close": 0.4300925, "volume": 1534161.0}, {"date": "2025-10-22", "close": 0.415595, "volume": 1014620.0}, {"date": "2025-10-23", "close": 0.415595, "volume": 108058.0}, {"date": "2025-10-24", "close": 0.42526, "volume": 398754.0}, {"date": "2025-10-27", "close": 0.4010975, "volume": 124913.0}, {"date": "2025-10-28", "close": 0.36727, "volume": 5106733.0}, {"date": "2025-10-29", "close": 0.3866, "volume": 531014.0}, {"date": "2025-10-30", "close": 0.3721025, "volume": 1244016.0}, {"date": "2025-10-31", "close": 0.3721025, "volume": 367837.0}, {"date": "2025-11-03", "close": 0.28995, "volume": 8667875.0}, {"date": "2025-11-04", "close": 0.299615, "volume": 10626145.0}, {"date": "2025-11-05", "close": 0.2561225, "volume": 2043832.0}, {"date": "2025-11-06", "close": 0.3044475, "volume": 2468388.0}, {"date": "2025-11-07", "close": 0.299615, "volume": 619623.0}, {"date": "2025-11-10", "close": 0.3044475, "volume": 446033.0}, {"date": "2025-11-11", "close": 0.3237775, "volume": 336716.0}, {"date": "2025-11-12", "close": 0.3237775, "volume": 597828.0}, {"date": "2025-11-13", "close": 0.32619375, "volume": 983661.0}, {"date": "2025-11-14", "close": 0.338275, "volume": 1128210.0}, {"date": "2025-11-17", "close": 0.338275, "volume": 354214.0}, {"date": "2025-11-18", "close": 0.32861, "volume": 440288.0}, {"date": "2025-11-19", "close": 0.338275, "volume": 708286.0}, {"date": "2025-11-20", "close": 0.3431075, "volume": 233871.0}, {"date": "2025-11-21", "close": 0.338275, "volume": 649607.0}, {"date": "2025-11-24", "close": 0.36727, "volume": 911454.0}, {"date": "2025-11-25", "close": 0.3431075, "volume": 287158.0}, {"date": "2025-11-26", "close": 0.3624375, "volume": 735380.0}, {"date": "2025-11-27", "close": 0.36727, "volume": 641457.0}, {"date": "2025-11-28", "close": 0.3721025, "volume": 845345.0}, {"date": "2025-12-01", "close": 0.3817675, "volume": 486152.0}, {"date": "2025-12-02", "close": 0.3721025, "volume": 213142.0}, {"date": "2025-12-03", "close": 0.3721025, "volume": 294859.0}, {"date": "2025-12-04", "close": 0.3721025, "volume": 473854.0}, {"date": "2025-12-05", "close": 0.357605, "volume": 73155.0}, {"date": "2025-12-08", "close": 0.357605, "volume": 107670.0}, {"date": "2025-12-09", "close": 0.338275, "volume": 695639.0}, {"date": "2025-12-10", "close": 0.3334425, "volume": 235674.0}, {"date": "2025-12-11", "close": 0.34794, "volume": 547041.0}, {"date": "2025-12-12", "close": 0.338275, "volume": 551379.0}, {"date": "2025-12-15", "close": 0.34794, "volume": 635402.0}, {"date": "2025-12-16", "close": 0.3334425, "volume": 214968.0}, {"date": "2025-12-17", "close": 0.338275, "volume": 366390.0}, {"date": "2025-12-18", "close": 0.3431075, "volume": 981893.0}, {"date": "2025-12-19", "close": 0.3334425, "volume": 429110.0}, {"date": "2025-12-22", "close": 0.3431075, "volume": 479740.0}, {"date": "2025-12-23", "close": 0.36727, "volume": 373830.0}, {"date": "2025-12-24", "close": 0.3721025, "volume": 96870.0}, {"date": "2025-12-29", "close": 0.3866, "volume": 503541.0}, {"date": "2025-12-30", "close": 0.3866, "volume": 244706.0}, {"date": "2025-12-31", "close": 0.3866, "volume": 38668.0}, {"date": "2026-01-02", "close": 0.3866, "volume": 149108.0}, {"date": "2026-01-05", "close": 0.376935, "volume": 378681.0}, {"date": "2026-01-06", "close": 0.3914325, "volume": 58800.0}, {"date": "2026-01-07", "close": 0.3817675, "volume": 208218.0}, {"date": "2026-01-08", "close": 0.376935, "volume": 137549.0}, {"date": "2026-01-09", "close": 0.396265, "volume": 122603.0}, {"date": "2026-01-12", "close": 0.4010975, "volume": 853392.0}, {"date": "2026-01-13", "close": 0.3914325, "volume": 968616.0}, {"date": "2026-01-14", "close": 0.3914325, "volume": 294077.0}, {"date": "2026-01-15", "close": 0.415595, "volume": 476480.0}, {"date": "2026-01-16", "close": 0.40593, "volume": 306631.0}, {"date": "2026-01-19", "close": 0.40593, "volume": 615739.0}, {"date": "2026-01-20", "close": 0.43734125, "volume": 784024.0}, {"date": "2026-01-21", "close": 0.434925, "volume": 874046.0}, {"date": "2026-01-22", "close": 0.4107625, "volume": 755260.0}, {"date": "2026-01-23", "close": 0.4397575, "volume": 4259750.0}, {"date": "2026-01-27", "close": 0.4687525, "volume": 593899.0}, {"date": "2026-01-28", "close": 0.492915, "volume": 415006.0}, {"date": "2026-01-29", "close": 0.4977475, "volume": 1146383.0}, {"date": "2026-01-30", "close": 0.4977475, "volume": 1854850.0}, {"date": "2026-02-02", "close": 0.44459, "volume": 418048.0}, {"date": "2026-02-03", "close": 0.454255, "volume": 99323.0}, {"date": "2026-02-04", "close": 0.473585, "volume": 1153188.0}, {"date": "2026-02-05", "close": 0.44459, "volume": 768767.0}, {"date": "2026-02-06", "close": 0.415595, "volume": 197481.0}, {"date": "2026-02-09", "close": 0.4397575, "volume": 338093.0}, {"date": "2026-02-10", "close": 0.46392, "volume": 198941.0}, {"date": "2026-02-11", "close": 0.4784175, "volume": 464523.0}, {"date": "2026-02-12", "close": 0.48325, "volume": 238163.0}, {"date": "2026-02-13", "close": 0.44459, "volume": 492448.0}, {"date": "2026-02-16", "close": 0.4397575, "volume": 199807.0}, {"date": "2026-02-17", "close": 0.4397575, "volume": 110987.0}, {"date": "2026-02-18", "close": 0.4300925, "volume": 557327.0}, {"date": "2026-02-19", "close": 0.42526, "volume": 179253.0}, {"date": "2026-02-20", "close": 0.4494225, "volume": 8688.0}, {"date": "2026-02-23", "close": 0.4784175, "volume": 1133221.0}, {"date": "2026-02-24", "close": 0.4687525, "volume": 147983.0}, {"date": "2026-02-25", "close": 0.46392, "volume": 213613.0}, {"date": "2026-02-26", "close": 0.454255, "volume": 300418.0}, {"date": "2026-02-27", "close": 0.4590875, "volume": 655502.0}, {"date": "2026-03-02", "close": 0.4687525, "volume": 964859.0}, {"date": "2026-03-03", "close": 0.473585, "volume": 159937.0}, {"date": "2026-03-04", "close": 0.454255, "volume": 669059.0}, {"date": "2026-03-05", "close": 0.4590875, "volume": 751715.0}, {"date": "2026-03-06", "close": 0.4397575, "volume": 478879.0}, {"date": "2026-03-09", "close": 0.42526, "volume": 1117347.0}, {"date": "2026-03-10", "close": 0.434925, "volume": 9835071.0}, {"date": "2026-03-11", "close": 0.46392, "volume": 1651698.0}, {"date": "2026-03-12", "close": 0.44459, "volume": 772299.0}, {"date": "2026-03-13", "close": 0.434925, "volume": 768801.0}, {"date": "2026-03-16", "close": 0.415595, "volume": 876372.0}, {"date": "2026-03-17", "close": 0.4300925, "volume": 168724.0}, {"date": "2026-03-18", "close": 0.434925, "volume": 1002568.0}, {"date": "2026-03-19", "close": 0.40593, "volume": 1048893.0}, {"date": "2026-03-20", "close": 0.40593, "volume": 1433415.0}, {"date": "2026-03-23", "close": 0.36727, "volume": 1552692.0}, {"date": "2026-03-24", "close": 0.376935, "volume": 510480.0}, {"date": "2026-03-25", "close": 0.40593, "volume": 473046.0}, {"date": "2026-03-26", "close": 0.415595, "volume": 727220.0}, {"date": "2026-03-27", "close": 0.4010975, "volume": 150402.0}, {"date": "2026-03-30", "close": 0.3914325, "volume": 543072.0}, {"date": "2026-03-31", "close": 0.4107625, "volume": 361386.0}, {"date": "2026-04-01", "close": 0.4494225, "volume": 1147319.0}, {"date": "2026-04-02", "close": 0.4494225, "volume": 842776.0}, {"date": "2026-04-07", "close": 0.454255, "volume": 276968.0}, {"date": "2026-04-08", "close": 0.5267425, "volume": 25378524.0}, {"date": "2026-04-09", "close": 0.54124, "volume": 1931525.0}, {"date": "2026-04-10", "close": 0.550905, "volume": 3071840.0}, {"date": "2026-04-13", "close": 0.531575, "volume": 4851634.0}, {"date": "2026-04-14", "close": 0.5943975, "volume": 4198920.0}, {"date": "2026-04-15", "close": 0.6330575, "volume": 3281363.0}, {"date": "2026-04-16", "close": 0.6040625, "volume": 882560.0}, {"date": "2026-04-17", "close": 0.5847325, "volume": 849642.0}, {"date": "2026-04-20", "close": 0.608895, "volume": 744215.0}, {"date": "2026-04-21", "close": 0.5847325, "volume": 2230845.0}, {"date": "2026-04-22", "close": 0.5750675, "volume": 1766271.0}, {"date": "2026-04-23", "close": 0.5654025, "volume": 720473.0}, {"date": "2026-04-24", "close": 0.5799, "volume": 334755.0}, {"date": "2026-04-27", "close": 0.4880825, "volume": 4090704.0}, {"date": "2026-04-28", "close": 0.4204275, "volume": 3265559.0}, {"date": "2026-04-29", "close": 0.4397575, "volume": 2939315.0}, {"date": "2026-04-30", "close": 0.415595, "volume": 910682.0}, {"date": "2026-05-01", "close": 0.3914325, "volume": 1181492.0}, {"date": "2026-05-04", "close": 0.3914325, "volume": 2041184.0}, {"date": "2026-05-05", "close": 0.3866, "volume": 212616.0}, {"date": "2026-05-06", "close": 0.4010975, "volume": 872233.0}, {"date": "2026-05-07", "close": 0.4010975, "volume": 518295.0}, {"date": "2026-05-08", "close": 0.3914325, "volume": 512089.0}, {"date": "2026-05-11", "close": 0.4010975, "volume": 264736.0}, {"date": "2026-05-12", "close": 0.4300925, "volume": 409004.0}, {"date": "2026-05-13", "close": 0.4010975, "volume": 268787.0}, {"date": "2026-05-14", "close": 0.4107625, "volume": 298154.0}, {"date": "2026-05-15", "close": 0.40593, "volume": 321515.0}, {"date": "2026-05-18", "close": 0.3914325, "volume": 294789.0}, {"date": "2026-05-19", "close": 0.3914325, "volume": 176825.0}, {"date": "2026-05-20", "close": 0.3624375, "volume": 1017367.0}, {"date": "2026-05-21", "close": 0.36727, "volume": 428530.0}, {"date": "2026-05-22", "close": 0.376935, "volume": 370296.0}, {"date": "2026-05-25", "close": 0.3866, "volume": 535509.0}, {"date": "2026-05-26", "close": 0.376935, "volume": 155086.0}, {"date": "2026-05-27", "close": 0.3817675, "volume": 514383.0}, {"date": "2026-05-28", "close": 0.376935, "volume": 809980.0}, {"date": "2026-05-29", "close": 0.3914325, "volume": 308467.0}, {"date": "2026-06-01", "close": 0.3817675, "volume": 15761.0}, {"date": "2026-06-02", "close": 0.376935, "volume": 93391.0}, {"date": "2026-06-03", "close": 0.3866, "volume": 436279.0}, {"date": "2026-06-04", "close": 0.3866, "volume": 101884.0}, {"date": "2026-06-05", "close": 0.396265, "volume": 129550.0}, {"date": "2026-06-09", "close": 0.357605, "volume": 631616.0}, {"date": "2026-06-10", "close": 0.357605, "volume": 413613.0}, {"date": "2026-06-11", "close": 0.34794, "volume": 439437.0}, {"date": "2026-06-12", "close": 0.3624375, "volume": 95961.0}, {"date": "2026-06-15", "close": 0.3914325, "volume": 159731.0}, {"date": "2026-06-16", "close": 0.3914325, "volume": 99772.0}, {"date": "2026-06-17", "close": 0.3914325, "volume": 432247.0}, {"date": "2026-06-18", "close": 0.3866, "volume": 24923.0}, {"date": "2026-06-19", "close": 0.3721025, "volume": 383036.0}, {"date": "2026-06-22", "close": 0.3817675, "volume": 109835.0}, {"date": "2026-06-23", "close": 0.376935, "volume": 378643.0}, {"date": "2026-06-24", "close": 0.3624375, "volume": 62468.0}, {"date": "2026-06-25", "close": 0.3527725, "volume": 54561.0}, {"date": "2026-06-26", "close": 0.3527725, "volume": 112354.0}, {"date": "2026-06-29", "close": 0.357605, "volume": 312475.0}, {"date": "2026-06-30", "close": 0.376935, "volume": 192562.0}, {"date": "2026-07-01", "close": 0.3721025, "volume": 39656.0}, {"date": "2026-07-02", "close": 0.34794, "volume": 825697.0}, {"date": "2026-07-03", "close": 0.34794, "volume": 1534155.0}, {"date": "2026-07-06", "close": 0.3334425, "volume": 782243.0}, {"date": "2026-07-07", "close": 0.3334425, "volume": 115848.0}, {"date": "2026-07-08", "close": 0.3237775, "volume": 587045.0}, {"date": "2026-07-09", "close": 0.3237775, "volume": 156383.0}, {"date": "2026-07-10", "close": 0.338275, "volume": 25867.0}, {"date": "2026-07-15", "close": 0.295, "volume": 929062.0}, {"date": "2026-07-16", "close": 0.29, "volume": 495438.0}, {"date": "2026-07-17", "close": 0.285, "volume": 426480.0}, {"date": "2026-07-20", "close": 0.275, "volume": 879376.0}, {"date": "2026-07-21", "close": 0.275, "volume": 782714.0}, {"date": "2026-07-22", "close": 0.275, "volume": 395905.0}, {"date": "2026-07-23", "close": 0.28, "volume": 734202.0}, {"date": "2026-07-24", "close": 0.28, "volume": 564187.0}, {"date": "2026-07-27", "close": 0.275, "volume": 423125.0}, {"date": "2026-07-28", "close": 0.27, "volume": 493050.0}, {"date": "2026-07-29", "close": 0.265, "volume": 313759.0}, {"date": "2026-07-30", "close": 0.255, "volume": 1886927.0}, {"date": "2026-07-31", "close": 0.26, "volume": 898370.0}, {"date": "2026-08-03", "close": 0.255, "volume": 504396.0}, {"date": "2026-08-04", "close": 0.25, "volume": 503626.0}, {"date": "2026-08-05", "close": 0.23, "volume": 3267649.0}, {"date": "2026-08-06", "close": 0.255, "volume": 3169005.0}, {"date": "2026-08-07", "close": 0.265, "volume": 2127008.0}], "refreshing": true}