{"ticker": "AAL", "overview": {"name": "Alfabs Australia Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "Alfabs Australia Limited trades as AAL on the ASX and is registered in Australia, classified under Capital Goods. Underground mining equipment hire and engineering. Privy Trades holds 656 insider filings for the company, from December 2013 to July 2026. Across those, 23 insiders disclosed 19 open-market purchases totalling $7.48M against 84 sales totalling $207.36M. We also hold 31 ASX director and substantial-holder notices naming 6 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 388.6, "net": -388.6, "insiders": 1, "first_date": "2026-07-20", "last_date": "2026-07-20"}, "metrics": {"ticker": "AAL", "has_prices": true, "as_of": "2026-09-04", "last": 0.26, "prev_close": 0.25, "change": 0.010000000000000009, "change_pct": 0.040000000000000036, "session_volume": 87658.0, "vwap_5": 0.264318987667433, "vwap_20": 0.24509501859854638, "vwap_60": 0.2618477768376737, "vwap_250": 0.3703158214883182, "high_52w": 0.49, "low_52w": 0.22, "avg_volume_20": 48189.25, "sessions": 400, "market_cap": {"value": 64575461.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03141114", "src": "ASX", "ticker": "AAL", "cik": "", "company": "Alfabs Australia Limited", "company_raw": "Alfabs Australia 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": "A director just moved their AAL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141114", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65685}, {"id": "ASX3Y-03114018-1", "src": "ASX", "ticker": "AAL", "cik": "", "company": "Alfabs Australia Limited", "company_raw": "Alfabs Australia Limited", "who": "Matthew Torrance", "who_key": "Matthew Torrance", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 388.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director sells $388 of AAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114018", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "ASXSH-03110960", "src": "ASX", "ticker": "AAL", "cik": "", "company": "Alfabs Australia Limited", "company_raw": "Alfabs Australia Limited", "who": "Salter Brothers Emerging Companies Limited", "who_key": "Salter Brothers Emerging Companies Limited", "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": "Salter Brothers Emerging Companies Limited is accumulating AAL \u2014 5.30% to 6.50%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110960", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169365}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Matthew Torrance", "notice_type": "3Y", "direct_shares": 4347000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114018-2A1685791", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Salter Brothers Emerging Companies Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.5, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110960-2A1684414", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glen Robinson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter White", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Wavish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Wavish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aimee Travis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-24", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Wavish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Wavish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/aal", "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": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/aal", "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": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/aal", "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": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/aal", "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": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/aal", "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": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-07", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/aal", "needs_ocr": 0}], "directors": [{"name": "Aimee Travis", "first_seen": "2025-01-24", "last_seen": "2025-01-24", "status": "current", "notices": 1}, {"name": "William Wavish", "first_seen": "2024-11-28", "last_seen": "2025-11-28", "status": "current", "notices": 4}, {"name": "Peter White", "first_seen": "2026-05-04", "last_seen": "2026-05-04", "status": "current", "notices": 1}, {"name": "Glen Robinson", "first_seen": "2026-06-22", "last_seen": "2026-06-22", "status": "current", "notices": 1}, {"name": "Matthew Torrance", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Matthew Torrance", "who_key": "Matthew Torrance", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 388.6, "net": -388.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 388.6, "date": "2026-07-20", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114018"}], "latest": {"action": "SELL", "amount": 388.6, "date": "2026-07-20", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114018"}}], "activity": [], "announcements": [{"date": "2026-10-28", "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/2924-03154540-2A1706698"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Quarterly Performance Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148738-2A1704219"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139839-2A1699343"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139837-2A1699340"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139829-2A1699325"}], "performance": {"ticker": "AAL", "has_prices": true, "summary": {"n": 35, "avg": -0.8558139508563484, "win_rate": 0.0, "best": -0.40298507462686567, "worst": -0.9954452288772488, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 100001.0, "date": "2025-06-16", "score": 0.0, "ref_price": 0.355, "return": -0.4366197183098591}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 11.76, "return": -0.9829931972789117}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-04-22", "score": 0.0, "ref_price": 0.385, "return": -0.4805194805194805}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-04-18", "score": 0.0, "ref_price": 9.07, "return": -0.977949283351709}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 0.335, "return": -0.40298507462686567}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 0.34, "return": -0.411764705882353}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-04-02", "score": 0.0, "ref_price": 0.355, "return": -0.4366197183098591}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 0.375, "return": -0.4666666666666666}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 10.55, "return": -0.981042654028436}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-03-14", "score": 0.0, "ref_price": 0.41, "return": -0.5121951219512194}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 0.415, "return": -0.5180722891566265}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-03-12", "score": 0.0, "ref_price": 0.42, "return": -0.5238095238095237}, {"who": "Hon. Michael K. Simpson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 ID02", "amount": 1001.0, "date": "2021-03-18", "score": 0.0, "ref_price": 24.7, "return": -0.9919028340080972}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-06-30", "score": 0.0, "ref_price": 13.07, "return": -0.9846977811782709}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-06-04", "score": 0.0, "ref_price": 16.72, "return": -0.9880382775119617}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-06-04", "score": 0.0, "ref_price": 16.72, "return": -0.9880382775119617}, {"who": "EMBLER MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77312.0, "date": "2020-02-28", "score": 39.7, "ref_price": 19.05, "return": -0.9895013123359581}, {"who": "CAHILL JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 474125.0, "date": "2020-02-28", "score": 62.1, "ref_price": 19.05, "return": -0.9895013123359581}, {"who": "CAHILL JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 628377.5, "date": "2020-02-24", "score": 48.6, "ref_price": 25.45, "return": -0.9921414538310412}, {"who": "ALBAUGH JAMES F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 314070.0, "date": "2019-10-28", "score": 50.7, "ref_price": 31.36, "return": -0.9936224489795918}, {"who": "Isom Robert D Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 65844.0, "date": "2019-08-29", "score": 41.9, "ref_price": 26.32, "return": -0.9924012158054711}, {"who": "EMBLER MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112719.6, "date": "2019-08-05", "score": 41.9, "ref_price": 28.53, "return": -0.9929898352611287}, {"who": "CAHILL JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 714972.5, "date": "2019-06-04", "score": 54.7, "ref_price": 29.12, "return": -0.9931318681318682}, {"who": "PARKER W DOUGLAS", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 1404285.0, "date": "2019-06-04", "score": 63.1, "ref_price": 29.12, "return": -0.9931318681318682}, {"who": "Isom Robert D Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 416250.0, "date": "2019-06-04", "score": 51.7, "ref_price": 29.12, "return": -0.9931318681318682}, {"who": "Johnson Stephen L", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Corporate Affairs", "amount": 138581.5, "date": "2019-06-04", "score": 35.9, "ref_price": 29.12, "return": -0.9931318681318682}, {"who": "Leibman Maya", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Information Officer", "amount": 138150.0, "date": "2019-06-04", "score": 44.8, "ref_price": 29.12, "return": -0.9931318681318682}, {"who": "EBERWEIN ELISE R", "person_type": "EXEC", "person_label": "Execs", "role": "EVP People and Communications", "amount": 138819.5, "date": "2019-06-04", "score": 35.9, "ref_price": 29.12, "return": -0.9931318681318682}, {"who": "KERR DEREK J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 138819.5, "date": "2019-06-04", "score": 48.4, "ref_price": 29.12, "return": -0.9931318681318682}, {"who": "BENJAMIN JEFFREY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 535300.5, "date": "2018-11-19", "score": 54.2, "ref_price": 35.82, "return": -0.9944165270798436}, {"who": "CAHILL JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 836762.5, "date": "2018-10-29", "score": 59.3, "ref_price": 32.6, "return": -0.9938650306748466}, {"who": "ALBAUGH JAMES F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 131552.1, "date": "2017-05-04", "score": 44.3, "ref_price": 43.91, "return": -0.9954452288772488}, {"who": "SCHIFTER RICHARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96390.00000000001, "date": "2016-06-13", "score": 41.7, "ref_price": 36.96, "return": -0.9945887445887445}, {"who": "BENJAMIN JEFFREY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1112517.0, "date": "2016-05-13", "score": 51.6, "ref_price": 36.96, "return": -0.9945887445887445}, {"who": "SCHIFTER RICHARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4028.11, "date": "2015-02-23", "score": 23.5, "ref_price": 36.96, "return": -0.9945887445887445}]}, "price_series": [{"date": "2024-06-28", "close": 0.25, "volume": 1900542.0}, {"date": "2024-07-01", "close": 0.24, "volume": 978415.0}, {"date": "2024-07-02", "close": 0.23, "volume": 249334.0}, {"date": "2024-07-03", "close": 0.24, "volume": 190561.0}, {"date": "2024-07-04", "close": 0.23, "volume": 178960.0}, {"date": "2024-07-05", "close": 0.225, "volume": 441354.0}, {"date": "2024-07-08", "close": 0.22, "volume": 139396.0}, {"date": "2024-07-09", "close": 0.22, "volume": 229034.0}, {"date": "2024-07-10", "close": 0.215, "volume": 452920.0}, {"date": "2024-07-11", "close": 0.23, "volume": 245987.0}, {"date": "2024-07-12", "close": 0.245, "volume": 121487.0}, {"date": "2024-07-15", "close": 0.25, "volume": 222054.0}, {"date": "2024-07-16", "close": 0.25, "volume": 81255.0}, {"date": "2024-07-17", "close": 0.27, "volume": 501688.0}, {"date": "2024-07-18", "close": 0.265, "volume": 472378.0}, {"date": "2024-07-19", "close": 0.275, "volume": 301529.0}, {"date": "2024-07-22", "close": 0.275, "volume": 195528.0}, {"date": "2024-07-23", "close": 0.265, "volume": 114054.0}, {"date": "2024-07-24", "close": 0.26, "volume": 355304.0}, {"date": "2024-07-25", "close": 0.25, "volume": 178627.0}, {"date": "2024-07-26", "close": 0.265, "volume": 40344.0}, {"date": "2024-07-29", "close": 0.25, "volume": 935585.0}, {"date": "2024-07-30", "close": 0.25, "volume": 980793.0}, {"date": "2024-07-31", "close": 0.255, "volume": 58532.0}, {"date": "2024-08-01", "close": 0.265, "volume": 82313.0}, {"date": "2024-08-02", "close": 0.25, "volume": 363952.0}, {"date": "2024-08-05", "close": 0.24, "volume": 224117.0}, {"date": "2024-08-06", "close": 0.25, "volume": 10000.0}, {"date": "2024-08-07", "close": 0.25, "volume": 185714.0}, {"date": "2024-08-09", "close": 0.25, "volume": 224924.0}, {"date": "2024-08-12", "close": 0.25, "volume": 2040.0}, {"date": "2024-08-13", "close": 0.24, "volume": 150000.0}, {"date": "2024-08-14", "close": 0.235, "volume": 30038.0}, {"date": "2024-08-15", "close": 0.225, "volume": 71524.0}, {"date": "2024-08-19", "close": 0.24, "volume": 176926.0}, {"date": "2024-08-20", "close": 0.25, "volume": 55013.0}, {"date": "2024-08-21", "close": 0.24, "volume": 21793.0}, {"date": "2024-08-22", "close": 0.255, "volume": 60317.0}, {"date": "2024-08-23", "close": 0.255, "volume": 59842.0}, {"date": "2024-08-26", "close": 0.27, "volume": 126313.0}, {"date": "2024-08-27", "close": 0.265, "volume": 699450.0}, {"date": "2024-08-28", "close": 0.25, "volume": 615138.0}, {"date": "2024-08-29", "close": 0.25, "volume": 136157.0}, {"date": "2024-08-30", "close": 0.25, "volume": 322310.0}, {"date": "2024-09-02", "close": 0.245, "volume": 2153.0}, {"date": "2024-09-03", "close": 0.245, "volume": 7000.0}, {"date": "2024-09-04", "close": 0.24, "volume": 194698.0}, {"date": "2024-09-05", "close": 0.235, "volume": 26847.0}, {"date": "2024-09-09", "close": 0.245, "volume": 32.0}, {"date": "2024-09-10", "close": 0.235, "volume": 32000.0}, {"date": "2024-09-12", "close": 0.24, "volume": 20348.0}, {"date": "2024-09-13", "close": 0.25, "volume": 213054.0}, {"date": "2024-09-16", "close": 0.25, "volume": 257413.0}, {"date": "2024-09-17", "close": 0.25, "volume": 140127.0}, {"date": "2024-09-18", "close": 0.25, "volume": 37867.0}, {"date": "2024-09-19", "close": 0.245, "volume": 5000.0}, {"date": "2024-09-20", "close": 0.25, "volume": 365463.0}, {"date": "2024-09-23", "close": 0.245, "volume": 110083.0}, {"date": "2024-09-24", "close": 0.25, "volume": 3800.0}, {"date": "2024-09-25", "close": 0.25, "volume": 5000.0}, {"date": "2024-09-27", "close": 0.255, "volume": 161504.0}, {"date": "2024-09-30", "close": 0.26, "volume": 641511.0}, {"date": "2024-10-01", "close": 0.26, "volume": 262016.0}, {"date": "2024-10-02", "close": 0.265, "volume": 304550.0}, {"date": "2024-10-03", "close": 0.26, "volume": 41914.0}, {"date": "2024-10-04", "close": 0.26, "volume": 8756.0}, {"date": "2024-10-07", "close": 0.265, "volume": 218214.0}, {"date": "2024-10-08", "close": 0.275, "volume": 159919.0}, {"date": "2024-10-09", "close": 0.28, "volume": 402628.0}, {"date": "2024-10-10", "close": 0.275, "volume": 102786.0}, {"date": "2024-10-11", "close": 0.27, "volume": 168384.0}, {"date": "2024-10-14", "close": 0.265, "volume": 225310.0}, {"date": "2024-10-15", "close": 0.275, "volume": 3538.0}, {"date": "2024-10-16", "close": 0.275, "volume": 79169.0}, {"date": "2024-10-17", "close": 0.275, "volume": 200962.0}, {"date": "2024-10-18", "close": 0.275, "volume": 144501.0}, {"date": "2024-10-21", "close": 0.275, "volume": 128256.0}, {"date": "2024-10-22", "close": 0.285, "volume": 68805.0}, {"date": "2024-10-23", "close": 0.28, "volume": 3586.0}, {"date": "2024-10-24", "close": 0.28, "volume": 17328.0}, {"date": "2024-10-25", "close": 0.28, "volume": 65786.0}, {"date": "2024-10-28", "close": 0.28, "volume": 899403.0}, {"date": "2024-10-29", "close": 0.325, "volume": 477723.0}, {"date": "2024-10-30", "close": 0.32, "volume": 331822.0}, {"date": "2024-10-31", "close": 0.32, "volume": 250951.0}, {"date": "2024-11-01", "close": 0.32, "volume": 1700.0}, {"date": "2024-11-04", "close": 0.315, "volume": 54969.0}, {"date": "2024-11-05", "close": 0.305, "volume": 43950.0}, {"date": "2024-11-06", "close": 0.31, "volume": 39620.0}, {"date": "2024-11-07", "close": 0.315, "volume": 76850.0}, {"date": "2024-11-08", "close": 0.32, "volume": 426266.0}, {"date": "2024-11-11", "close": 0.345, "volume": 681993.0}, {"date": "2024-11-12", "close": 0.38, "volume": 504870.0}, {"date": "2024-11-13", "close": 0.355, "volume": 98459.0}, {"date": "2024-11-14", "close": 0.355, "volume": 20831.0}, {"date": "2024-11-15", "close": 0.335, "volume": 50804.0}, {"date": "2024-11-18", "close": 0.335, "volume": 81300.0}, {"date": "2024-11-19", "close": 0.35, "volume": 81156.0}, {"date": "2024-11-20", "close": 0.355, "volume": 27100.0}, {"date": "2024-11-21", "close": 0.335, "volume": 134229.0}, {"date": "2024-11-22", "close": 0.34, "volume": 169253.0}, {"date": "2024-11-25", "close": 0.34, "volume": 110540.0}, {"date": "2024-11-26", "close": 0.355, "volume": 61009.0}, {"date": "2024-11-27", "close": 0.385, "volume": 155121.0}, {"date": "2024-11-28", "close": 0.39, "volume": 171910.0}, {"date": "2024-11-29", "close": 0.39, "volume": 45396.0}, {"date": "2024-12-02", "close": 0.38, "volume": 105388.0}, {"date": "2024-12-03", "close": 0.38, "volume": 151316.0}, {"date": "2024-12-04", "close": 0.39, "volume": 42590.0}, {"date": "2024-12-05", "close": 0.385, "volume": 3316.0}, {"date": "2024-12-06", "close": 0.385, "volume": 88007.0}, {"date": "2024-12-09", "close": 0.39, "volume": 24810.0}, {"date": "2024-12-10", "close": 0.38, "volume": 14362.0}, {"date": "2024-12-11", "close": 0.385, "volume": 3936.0}, {"date": "2024-12-12", "close": 0.4, "volume": 1479322.0}, {"date": "2024-12-13", "close": 0.39, "volume": 102412.0}, {"date": "2024-12-16", "close": 0.37, "volume": 241122.0}, {"date": "2024-12-17", "close": 0.375, "volume": 289919.0}, {"date": "2024-12-18", "close": 0.365, "volume": 2.0}, {"date": "2024-12-19", "close": 0.365, "volume": 30350.0}, {"date": "2024-12-20", "close": 0.375, "volume": 5824.0}, {"date": "2024-12-23", "close": 0.385, "volume": 36441.0}, {"date": "2024-12-24", "close": 0.385, "volume": 45882.0}, {"date": "2024-12-27", "close": 0.4, "volume": 64916.0}, {"date": "2024-12-30", "close": 0.39, "volume": 196731.0}, {"date": "2024-12-31", "close": 0.39, "volume": 166265.0}, {"date": "2025-01-02", "close": 0.385, "volume": 4660.0}, {"date": "2025-01-03", "close": 0.395, "volume": 300.0}, {"date": "2025-01-06", "close": 0.4, "volume": 34105.0}, {"date": "2025-01-07", "close": 0.385, "volume": 82957.0}, {"date": "2025-01-08", "close": 0.405, "volume": 750.0}, {"date": "2025-01-09", "close": 0.395, "volume": 58691.0}, {"date": "2025-01-10", "close": 0.39, "volume": 44730.0}, {"date": "2025-01-13", "close": 0.41, "volume": 102716.0}, {"date": "2025-01-14", "close": 0.43, "volume": 211509.0}, {"date": "2025-01-15", "close": 0.425, "volume": 43609.0}, {"date": "2025-01-16", "close": 0.425, "volume": 429373.0}, {"date": "2025-01-17", "close": 0.435, "volume": 49859.0}, {"date": "2025-01-20", "close": 0.44, "volume": 78140.0}, {"date": "2025-01-21", "close": 0.43, "volume": 210012.0}, {"date": "2025-01-22", "close": 0.395, "volume": 315859.0}, {"date": "2025-01-23", "close": 0.39, "volume": 30091.0}, {"date": "2025-01-24", "close": 0.42, "volume": 207646.0}, {"date": "2025-01-28", "close": 0.415, "volume": 6413.0}, {"date": "2025-01-29", "close": 0.415, "volume": 45919.0}, {"date": "2025-01-30", "close": 0.42, "volume": 3385.0}, {"date": "2025-01-31", "close": 0.415, "volume": 1210.0}, {"date": "2025-02-04", "close": 0.4, "volume": 16590.0}, {"date": "2025-02-05", "close": 0.405, "volume": 1.0}, {"date": "2025-02-06", "close": 0.405, "volume": 1492839.0}, {"date": "2025-02-07", "close": 0.405, "volume": 17282.0}, {"date": "2025-02-10", "close": 0.405, "volume": 8003.0}, {"date": "2025-02-12", "close": 0.41, "volume": 1.0}, {"date": "2025-02-17", "close": 0.41, "volume": 22245.0}, {"date": "2025-02-18", "close": 0.4, "volume": 51852.0}, {"date": "2025-02-19", "close": 0.395, "volume": 56243.0}, {"date": "2025-02-20", "close": 0.395, "volume": 101159.0}, {"date": "2025-02-21", "close": 0.4, "volume": 30967.0}, {"date": "2025-02-24", "close": 0.44, "volume": 225532.0}, {"date": "2025-02-25", "close": 0.4325, "volume": 33718.0}, {"date": "2025-02-26", "close": 0.495, "volume": 304288.0}, {"date": "2025-02-27", "close": 0.47, "volume": 87258.0}, {"date": "2025-02-28", "close": 0.48, "volume": 109155.0}, {"date": "2025-03-03", "close": 0.48, "volume": 23196.0}, {"date": "2025-03-04", "close": 0.45, "volume": 171275.0}, {"date": "2025-03-05", "close": 0.45, "volume": 2814.0}, {"date": "2025-03-07", "close": 0.45, "volume": 31674.0}, {"date": "2025-03-10", "close": 0.44, "volume": 2138.0}, {"date": "2025-03-11", "close": 0.43, "volume": 91341.0}, {"date": "2025-03-12", "close": 0.42, "volume": 290149.0}, {"date": "2025-03-13", "close": 0.415, "volume": 206.0}, {"date": "2025-03-14", "close": 0.41, "volume": 43654.0}, {"date": "2025-03-17", "close": 0.41, "volume": 5586.0}, {"date": "2025-03-18", "close": 0.41, "volume": 1005.0}, {"date": "2025-03-19", "close": 0.4, "volume": 91521.0}, {"date": "2025-03-20", "close": 0.395, "volume": 2032.0}, {"date": "2025-03-21", "close": 0.41, "volume": 20004.0}, {"date": "2025-03-24", "close": 0.41, "volume": 40080.0}, {"date": "2025-03-25", "close": 0.395, "volume": 34392.0}, {"date": "2025-03-26", "close": 0.395, "volume": 24916.0}, {"date": "2025-03-27", "close": 0.41, "volume": 40334.0}, {"date": "2025-03-28", "close": 0.405, "volume": 65421.0}, {"date": "2025-04-01", "close": 0.375, "volume": 54040.0}, {"date": "2025-04-02", "close": 0.355, "volume": 160452.0}, {"date": "2025-04-03", "close": 0.34, "volume": 261947.0}, {"date": "2025-04-04", "close": 0.34, "volume": 95322.0}, {"date": "2025-04-07", "close": 0.335, "volume": 181155.0}, {"date": "2025-04-09", "close": 0.34, "volume": 74590.0}, {"date": "2025-04-10", "close": 0.36, "volume": 382205.0}, {"date": "2025-04-11", "close": 0.36, "volume": 73000.0}, {"date": "2025-04-14", "close": 0.385, "volume": 80591.0}, {"date": "2025-04-15", "close": 0.425, "volume": 117538.0}, {"date": "2025-04-16", "close": 0.41, "volume": 54368.0}, {"date": "2025-04-17", "close": 0.38, "volume": 37773.0}, {"date": "2025-04-22", "close": 0.385, "volume": 17245.0}, {"date": "2025-04-24", "close": 0.41, "volume": 130552.0}, {"date": "2025-04-28", "close": 0.41, "volume": 34976.0}, {"date": "2025-04-29", "close": 0.41, "volume": 136718.0}, {"date": "2025-04-30", "close": 0.42, "volume": 44393.0}, {"date": "2025-05-01", "close": 0.4, "volume": 92103.0}, {"date": "2025-05-02", "close": 0.3975, "volume": 76809.0}, {"date": "2025-05-05", "close": 0.38, "volume": 50922.0}, {"date": "2025-05-06", "close": 0.39, "volume": 27934.0}, {"date": "2025-05-07", "close": 0.39, "volume": 90000.0}, {"date": "2025-05-08", "close": 0.39, "volume": 181.0}, {"date": "2025-05-09", "close": 0.395, "volume": 133185.0}, {"date": "2025-05-12", "close": 0.37, "volume": 8632.0}, {"date": "2025-05-13", "close": 0.36, "volume": 251009.0}, {"date": "2025-05-14", "close": 0.365, "volume": 25644.0}, {"date": "2025-05-15", "close": 0.365, "volume": 495548.0}, {"date": "2025-05-19", "close": 0.35, "volume": 120891.0}, {"date": "2025-05-20", "close": 0.375, "volume": 11456.0}, {"date": "2025-05-21", "close": 0.375, "volume": 10.0}, {"date": "2025-05-22", "close": 0.34, "volume": 120087.0}, {"date": "2025-05-23", "close": 0.36, "volume": 16375.0}, {"date": "2025-05-26", "close": 0.345, "volume": 29116.0}, {"date": "2025-05-27", "close": 0.34, "volume": 20620.0}, {"date": "2025-05-28", "close": 0.345, "volume": 2629.0}, {"date": "2025-05-29", "close": 0.35, "volume": 24799.0}, {"date": "2025-05-30", "close": 0.35, "volume": 79644.0}, {"date": "2025-06-02", "close": 0.35, "volume": 13429.0}, {"date": "2025-06-03", "close": 0.355, "volume": 6457.0}, {"date": "2025-06-04", "close": 0.355, "volume": 34671.0}, {"date": "2025-06-05", "close": 0.3525, "volume": 605831.0}, {"date": "2025-06-06", "close": 0.35, "volume": 16450.0}, {"date": "2025-06-10", "close": 0.345, "volume": 37447.0}, {"date": "2025-06-11", "close": 0.36, "volume": 50002.0}, {"date": "2025-06-12", "close": 0.345, "volume": 154895.0}, {"date": "2025-06-13", "close": 0.34, "volume": 30309.0}, {"date": "2025-06-16", "close": 0.355, "volume": 31436.0}, {"date": "2025-06-17", "close": 0.36, "volume": 429228.0}, {"date": "2025-06-18", "close": 0.35, "volume": 116387.0}, {"date": "2025-06-19", "close": 0.35, "volume": 439681.0}, {"date": "2025-06-20", "close": 0.38, "volume": 71911.0}, {"date": "2025-06-23", "close": 0.365, "volume": 29093.0}, {"date": "2025-06-24", "close": 0.365, "volume": 8408.0}, {"date": "2025-06-25", "close": 0.37, "volume": 7500.0}, {"date": "2025-06-26", "close": 0.37, "volume": 11245.0}, {"date": "2025-06-27", "close": 0.37, "volume": 16500.0}, {"date": "2025-06-30", "close": 0.365, "volume": 45883.0}, {"date": "2025-07-01", "close": 0.375, "volume": 6900.0}, {"date": "2025-07-02", "close": 0.37, "volume": 18120.0}, {"date": "2025-07-03", "close": 0.37, "volume": 102448.0}, {"date": "2025-07-04", "close": 0.365, "volume": 20711.0}, {"date": "2025-07-07", "close": 0.365, "volume": 28745.0}, {"date": "2025-07-08", "close": 0.365, "volume": 7475.0}, {"date": "2025-07-09", "close": 0.35, "volume": 68169.0}, {"date": "2025-07-10", "close": 0.365, "volume": 61105.0}, {"date": "2025-07-11", "close": 0.37, "volume": 63180.0}, {"date": "2025-07-14", "close": 0.38, "volume": 290266.0}, {"date": "2025-07-15", "close": 0.38, "volume": 74790.0}, {"date": "2025-07-16", "close": 0.375, "volume": 40785.0}, {"date": "2025-07-17", "close": 0.4, "volume": 72985.0}, {"date": "2025-07-18", "close": 0.415, "volume": 115919.0}, {"date": "2025-07-21", "close": 0.4, "volume": 87876.0}, {"date": "2025-07-22", "close": 0.39, "volume": 21295.0}, {"date": "2025-07-23", "close": 0.4, "volume": 19602.0}, {"date": "2025-07-24", "close": 0.39, "volume": 49448.0}, {"date": "2025-07-25", "close": 0.4, "volume": 20264.0}, {"date": "2025-07-28", "close": 0.41, "volume": 162655.0}, {"date": "2025-07-29", "close": 0.4, "volume": 2881.0}, {"date": "2025-07-30", "close": 0.39, "volume": 131591.0}, {"date": "2025-07-31", "close": 0.4, "volume": 12450.0}, {"date": "2025-08-01", "close": 0.4, "volume": 8750.0}, {"date": "2025-08-04", "close": 0.4, "volume": 11021.0}, {"date": "2025-08-05", "close": 0.39, "volume": 1708.0}, {"date": "2025-08-06", "close": 0.4, "volume": 9700.0}, {"date": "2025-08-07", "close": 0.385, "volume": 85572.0}, {"date": "2025-08-08", "close": 0.4, "volume": 233074.0}, {"date": "2025-08-11", "close": 0.39, "volume": 39729.0}, {"date": "2025-08-12", "close": 0.41, "volume": 81054.0}, {"date": "2025-08-13", "close": 0.43, "volume": 52390.0}, {"date": "2025-08-14", "close": 0.43, "volume": 157856.0}, {"date": "2025-08-15", "close": 0.445, "volume": 162548.0}, {"date": "2025-08-18", "close": 0.435, "volume": 40220.0}, {"date": "2025-08-19", "close": 0.45, "volume": 106713.0}, {"date": "2025-08-20", "close": 0.44, "volume": 77163.0}, {"date": "2025-08-21", "close": 0.45, "volume": 183798.0}, {"date": "2025-08-22", "close": 0.44, "volume": 83037.0}, {"date": "2025-08-25", "close": 0.445, "volume": 367979.0}, {"date": "2025-08-26", "close": 0.455, "volume": 18962.0}, {"date": "2025-08-27", "close": 0.44, "volume": 322252.0}, {"date": "2025-08-28", "close": 0.445, "volume": 167333.0}, {"date": "2025-08-29", "close": 0.46, "volume": 203459.0}, {"date": "2025-09-01", "close": 0.495, "volume": 167632.0}, {"date": "2025-09-02", "close": 0.48, "volume": 101344.0}, {"date": "2025-09-03", "close": 0.465, "volume": 51986.0}, {"date": "2025-09-04", "close": 0.47, "volume": 10675.0}, {"date": "2025-09-05", "close": 0.495, "volume": 193702.0}, {"date": "2025-09-08", "close": 0.52, "volume": 507259.0}, {"date": "2025-09-09", "close": 0.52, "volume": 39948.0}, {"date": "2025-09-10", "close": 0.52, "volume": 131828.0}, {"date": "2025-09-11", "close": 0.525, "volume": 198974.0}, {"date": "2025-09-12", "close": 0.53, "volume": 74517.0}, {"date": "2025-09-15", "close": 0.54, "volume": 107599.0}, {"date": "2025-09-16", "close": 0.515, "volume": 118309.0}, {"date": "2025-09-17", "close": 0.52, "volume": 78286.0}, {"date": "2025-09-18", "close": 0.505, "volume": 18223.0}, {"date": "2025-09-19", "close": 0.49, "volume": 14559.0}, {"date": "2025-09-22", "close": 0.465, "volume": 92649.0}, {"date": "2025-09-23", "close": 0.5, "volume": 214102.0}, {"date": "2025-09-24", "close": 0.49, "volume": 217083.0}, {"date": "2025-09-25", "close": 0.49, "volume": 18335.0}, {"date": "2025-09-26", "close": 0.485, "volume": 90351.0}, {"date": "2025-09-29", "close": 0.48, "volume": 179628.0}, {"date": "2025-09-30", "close": 0.49, "volume": 161223.0}, {"date": "2025-10-01", "close": 0.5, "volume": 8500.0}, {"date": "2025-10-02", "close": 0.49, "volume": 91877.0}, {"date": "2025-10-03", "close": 0.48, "volume": 203047.0}, {"date": "2025-10-06", "close": 0.495, "volume": 11068.0}, {"date": "2025-10-07", "close": 0.475, "volume": 131216.0}, {"date": "2025-10-08", "close": 0.485, "volume": 25012.0}, {"date": "2025-10-09", "close": 0.48, "volume": 120061.0}, {"date": "2025-10-10", "close": 0.475, "volume": 22270.0}, {"date": "2025-10-13", "close": 0.48, "volume": 57614.0}, {"date": "2025-10-14", "close": 0.455, "volume": 75241.0}, {"date": "2025-10-15", "close": 0.455, "volume": 156414.0}, {"date": "2025-10-16", "close": 0.45, "volume": 103291.0}, {"date": "2025-10-17", "close": 0.44, "volume": 141937.0}, {"date": "2025-10-20", "close": 0.445, "volume": 57112.0}, {"date": "2025-10-21", "close": 0.46, "volume": 88455.0}, {"date": "2025-10-22", "close": 0.47, "volume": 13993.0}, {"date": "2025-10-23", "close": 0.475, "volume": 47364.0}, {"date": "2025-10-24", "close": 0.485, "volume": 15265.0}, {"date": "2025-10-27", "close": 0.47, "volume": 35650.0}, {"date": "2025-10-28", "close": 0.475, "volume": 28254.0}, {"date": "2025-10-29", "close": 0.49, "volume": 12966.0}, {"date": "2025-10-30", "close": 0.49, "volume": 66414.0}, {"date": "2025-10-31", "close": 0.49, "volume": 31774.0}, {"date": "2025-11-03", "close": 0.48, "volume": 47408.0}, {"date": "2025-11-04", "close": 0.485, "volume": 26776.0}, {"date": "2025-11-05", "close": 0.48, "volume": 11620.0}, {"date": "2025-11-06", "close": 0.465, "volume": 50989.0}, {"date": "2025-11-07", "close": 0.475, "volume": 5942.0}, {"date": "2025-11-10", "close": 0.48, "volume": 26933.0}, {"date": "2025-11-11", "close": 0.475, "volume": 2985.0}, {"date": "2025-11-12", "close": 0.475, "volume": 63697.0}, {"date": "2025-11-13", "close": 0.455, "volume": 90741.0}, {"date": "2025-11-14", "close": 0.45, "volume": 44803.0}, {"date": "2025-11-17", "close": 0.465, "volume": 11396.0}, {"date": "2025-11-18", "close": 0.45, "volume": 44489.0}, {"date": "2025-11-19", "close": 0.44, "volume": 81883.0}, {"date": "2025-11-20", "close": 0.44, "volume": 51169.0}, {"date": "2025-11-21", "close": 0.44, "volume": 63861.0}, {"date": "2025-11-24", "close": 0.425, "volume": 325933.0}, {"date": "2025-11-25", "close": 0.42, "volume": 76894.0}, {"date": "2025-11-26", "close": 0.43, "volume": 41253.0}, {"date": "2025-11-27", "close": 0.425, "volume": 30438.0}, {"date": "2025-11-28", "close": 0.425, "volume": 74669.0}, {"date": "2025-12-01", "close": 0.39, "volume": 177384.0}, {"date": "2025-12-02", "close": 0.395, "volume": 7705.0}, {"date": "2025-12-03", "close": 0.39, "volume": 78876.0}, {"date": "2025-12-04", "close": 0.385, "volume": 124248.0}, {"date": "2025-12-05", "close": 0.395, "volume": 235165.0}, {"date": "2025-12-08", "close": 0.385, "volume": 94243.0}, {"date": "2025-12-09", "close": 0.385, "volume": 21392.0}, {"date": "2025-12-10", "close": 0.425, "volume": 116602.0}, {"date": "2025-12-11", "close": 0.405, "volume": 14874.0}, {"date": "2025-12-12", "close": 0.41, "volume": 5642.0}, {"date": "2025-12-15", "close": 0.4, "volume": 69844.0}, {"date": "2025-12-16", "close": 0.38, "volume": 41302.0}, {"date": "2025-12-17", "close": 0.39, "volume": 31758.0}, {"date": "2025-12-18", "close": 0.4, "volume": 31624.0}, {"date": "2025-12-19", "close": 0.415, "volume": 21248.0}, {"date": "2025-12-22", "close": 0.405, "volume": 30017.0}, {"date": "2025-12-23", "close": 0.41, "volume": 82807.0}, {"date": "2025-12-24", "close": 0.405, "volume": 19518.0}, {"date": "2025-12-29", "close": 0.405, "volume": 35830.0}, {"date": "2025-12-30", "close": 0.39, "volume": 36561.0}, {"date": "2025-12-31", "close": 0.395, "volume": 15383.0}, {"date": "2026-01-02", "close": 0.42, "volume": 25939.0}, {"date": "2026-01-05", "close": 0.425, "volume": 31665.0}, {"date": "2026-01-06", "close": 0.43, "volume": 45542.0}, {"date": "2026-01-07", "close": 0.4375, "volume": 70554.0}, {"date": "2026-01-08", "close": 0.43, "volume": 11995.0}, {"date": "2026-01-09", "close": 0.445, "volume": 97054.0}, {"date": "2026-01-12", "close": 0.455, "volume": 77772.0}, {"date": "2026-01-13", "close": 0.435, "volume": 9242.0}, {"date": "2026-01-14", "close": 0.44, "volume": 20857.0}, {"date": "2026-01-15", "close": 0.445, "volume": 4304.0}, {"date": "2026-01-16", "close": 0.445, "volume": 53775.0}, {"date": "2026-01-19", "close": 0.46, "volume": 87956.0}, {"date": "2026-01-20", "close": 0.46, "volume": 102352.0}, {"date": "2026-01-21", "close": 0.455, "volume": 67484.0}, {"date": "2026-01-22", "close": 0.455, "volume": 64032.0}, {"date": "2026-01-23", "close": 0.46, "volume": 19558.0}, {"date": "2026-01-27", "close": 0.48, "volume": 90300.0}, {"date": "2026-01-28", "close": 0.49, "volume": 120498.0}, {"date": "2026-01-29", "close": 0.49, "volume": 36213.0}, {"date": "2026-01-30", "close": 0.485, "volume": 14532.0}, {"date": "2026-02-02", "close": 0.49, "volume": 43290.0}, {"date": "2026-02-03", "close": 0.49, "volume": 7946.0}, {"date": "2026-02-04", "close": 0.49, "volume": 20279.0}, {"date": "2026-02-05", "close": 0.48, "volume": 45160.0}, {"date": "2026-02-06", "close": 0.47, "volume": 23042.0}, {"date": "2026-02-09", "close": 0.475, "volume": 16132.0}, {"date": "2026-02-10", "close": 0.47, "volume": 1257.0}, {"date": "2026-02-11", "close": 0.47, "volume": 4346.0}, {"date": "2026-02-12", "close": 0.47, "volume": 25935.0}, {"date": "2026-02-13", "close": 0.47, "volume": 9297.0}, {"date": "2026-02-17", "close": 0.475, "volume": 34089.0}, {"date": "2026-02-18", "close": 0.475, "volume": 1074.0}, {"date": "2026-02-19", "close": 0.475, "volume": 213294.0}, {"date": "2026-02-20", "close": 0.475, "volume": 318300.0}, {"date": "2026-02-23", "close": 0.33, "volume": 1327966.0}, {"date": "2026-02-24", "close": 0.32, "volume": 447588.0}, {"date": "2026-02-25", "close": 0.32, "volume": 292881.0}, {"date": "2026-02-26", "close": 0.295, "volume": 281070.0}, {"date": "2026-02-27", "close": 0.305, "volume": 133844.0}, {"date": "2026-03-02", "close": 0.31, "volume": 17838.0}, {"date": "2026-03-03", "close": 0.3275, "volume": 94228.0}, {"date": "2026-03-04", "close": 0.35, "volume": 202579.0}, {"date": "2026-03-05", "close": 0.35, "volume": 102611.0}, {"date": "2026-03-06", "close": 0.34, "volume": 212451.0}, {"date": "2026-03-09", "close": 0.305, "volume": 184230.0}, {"date": "2026-03-10", "close": 0.325, "volume": 64777.0}, {"date": "2026-03-11", "close": 0.335, "volume": 42822.0}, {"date": "2026-03-12", "close": 0.33, "volume": 10077.0}, {"date": "2026-03-13", "close": 0.335, "volume": 116773.0}, {"date": "2026-03-16", "close": 0.325, "volume": 8413.0}, {"date": "2026-03-17", "close": 0.33, "volume": 6070.0}, {"date": "2026-03-18", "close": 0.325, "volume": 10314.0}, {"date": "2026-03-19", "close": 0.325, "volume": 4210.0}, {"date": "2026-03-20", "close": 0.325, "volume": 100617.0}, {"date": "2026-03-23", "close": 0.3125, "volume": 22765.0}, {"date": "2026-03-24", "close": 0.305, "volume": 43279.0}, {"date": "2026-03-25", "close": 0.3, "volume": 30422.0}, {"date": "2026-03-26", "close": 0.3, "volume": 27123.0}, {"date": "2026-03-27", "close": 0.3, "volume": 21217.0}, {"date": "2026-03-30", "close": 0.285, "volume": 36149.0}, {"date": "2026-03-31", "close": 0.28, "volume": 60032.0}, {"date": "2026-04-01", "close": 0.285, "volume": 92508.0}, {"date": "2026-04-02", "close": 0.285, "volume": 3221.0}, {"date": "2026-04-07", "close": 0.31, "volume": 106467.0}, {"date": "2026-04-08", "close": 0.305, "volume": 157616.0}, {"date": "2026-04-09", "close": 0.295, "volume": 11847.0}, {"date": "2026-04-10", "close": 0.315, "volume": 50683.0}, {"date": "2026-04-13", "close": 0.31, "volume": 37814.0}, {"date": "2026-04-14", "close": 0.295, "volume": 45623.0}, {"date": "2026-04-15", "close": 0.295, "volume": 13100.0}, {"date": "2026-04-16", "close": 0.31, "volume": 7466.0}, {"date": "2026-04-17", "close": 0.31, "volume": 4025.0}, {"date": "2026-04-20", "close": 0.31, "volume": 2842.0}, {"date": "2026-04-21", "close": 0.33, "volume": 64249.0}, {"date": "2026-04-22", "close": 0.32, "volume": 8720.0}, {"date": "2026-04-23", "close": 0.34, "volume": 58606.0}, {"date": "2026-04-24", "close": 0.34, "volume": 72509.0}, {"date": "2026-04-27", "close": 0.34, "volume": 14000.0}, {"date": "2026-04-28", "close": 0.33, "volume": 9237.0}, {"date": "2026-04-29", "close": 0.31, "volume": 75002.0}, {"date": "2026-04-30", "close": 0.32, "volume": 249.0}, {"date": "2026-05-01", "close": 0.31, "volume": 32026.0}, {"date": "2026-05-04", "close": 0.315, "volume": 53296.0}, {"date": "2026-05-05", "close": 0.315, "volume": 35001.0}, {"date": "2026-05-06", "close": 0.315, "volume": 57341.0}, {"date": "2026-05-07", "close": 0.32, "volume": 282728.0}, {"date": "2026-05-08", "close": 0.31, "volume": 8659.0}, {"date": "2026-05-11", "close": 0.31, "volume": 18225.0}, {"date": "2026-05-12", "close": 0.31, "volume": 645.0}, {"date": "2026-05-13", "close": 0.31, "volume": 49934.0}, {"date": "2026-05-14", "close": 0.3, "volume": 74088.0}, {"date": "2026-05-15", "close": 0.3, "volume": 57852.0}, {"date": "2026-05-18", "close": 0.285, "volume": 11400.0}, {"date": "2026-05-19", "close": 0.305, "volume": 73477.0}, {"date": "2026-05-20", "close": 0.3025, "volume": 86170.0}, {"date": "2026-05-21", "close": 0.3, "volume": 134.0}, {"date": "2026-05-25", "close": 0.295, "volume": 94330.0}, {"date": "2026-05-26", "close": 0.285, "volume": 88033.0}, {"date": "2026-05-27", "close": 0.285, "volume": 3042.0}, {"date": "2026-05-28", "close": 0.28, "volume": 32000.0}, {"date": "2026-05-29", "close": 0.2975, "volume": 104982.0}, {"date": "2026-06-01", "close": 0.29, "volume": 22324.0}, {"date": "2026-06-02", "close": 0.29, "volume": 52589.0}, {"date": "2026-06-03", "close": 0.275, "volume": 36577.0}, {"date": "2026-06-04", "close": 0.26, "volume": 282386.0}, {"date": "2026-06-05", "close": 0.25, "volume": 338592.0}, {"date": "2026-06-09", "close": 0.235, "volume": 107925.0}, {"date": "2026-06-10", "close": 0.23, "volume": 2500.0}, {"date": "2026-06-11", "close": 0.255, "volume": 209311.0}, {"date": "2026-06-12", "close": 0.255, "volume": 45607.0}, {"date": "2026-06-15", "close": 0.255, "volume": 61398.0}, {"date": "2026-06-16", "close": 0.25, "volume": 192529.0}, {"date": "2026-06-17", "close": 0.245, "volume": 237714.0}, {"date": "2026-06-18", "close": 0.2975, "volume": 210602.0}, {"date": "2026-06-19", "close": 0.29, "volume": 178840.0}, {"date": "2026-06-22", "close": 0.29, "volume": 2127.0}, {"date": "2026-06-23", "close": 0.285, "volume": 20537.0}, {"date": "2026-06-24", "close": 0.28, "volume": 7672.0}, {"date": "2026-06-25", "close": 0.25, "volume": 22338.0}, {"date": "2026-06-26", "close": 0.28, "volume": 76808.0}, {"date": "2026-06-29", "close": 0.28, "volume": 204247.0}, {"date": "2026-06-30", "close": 0.33, "volume": 125794.0}, {"date": "2026-07-01", "close": 0.31, "volume": 4084.0}, {"date": "2026-07-02", "close": 0.275, "volume": 27243.0}, {"date": "2026-07-03", "close": 0.265, "volume": 21359.0}, {"date": "2026-07-06", "close": 0.275, "volume": 44771.0}, {"date": "2026-07-08", "close": 0.28, "volume": 19699.0}, {"date": "2026-07-09", "close": 0.27, "volume": 9298.0}, {"date": "2026-07-10", "close": 0.27, "volume": 21739.0}, {"date": "2026-07-13", "close": 0.26, "volume": 9632.0}, {"date": "2026-07-14", "close": 0.26, "volume": 2757.0}, {"date": "2026-07-15", "close": 0.27, "volume": 51835.0}, {"date": "2026-07-16", "close": 0.29, "volume": 14513.0}, {"date": "2026-07-17", "close": 0.28, "volume": 211492.0}, {"date": "2026-07-20", "close": 0.275, "volume": 126299.0}, {"date": "2026-07-21", "close": 0.28, "volume": 61555.0}, {"date": "2026-07-22", "close": 0.245, "volume": 19934.0}, {"date": "2026-07-23", "close": 0.235, "volume": 161362.0}, {"date": "2026-07-24", "close": 0.24, "volume": 77937.0}, {"date": "2026-07-27", "close": 0.245, "volume": 64644.0}, {"date": "2026-07-28", "close": 0.235, "volume": 51535.0}, {"date": "2026-07-30", "close": 0.27, "volume": 34465.0}, {"date": "2026-07-31", "close": 0.28, "volume": 263807.0}, {"date": "2026-08-03", "close": 0.265, "volume": 2200.0}, {"date": "2026-08-06", "close": 0.265, "volume": 34041.0}, {"date": "2026-08-07", "close": 0.265, "volume": 29174.0}, {"date": "2026-08-10", "close": 0.265, "volume": 3773.0}, {"date": "2026-08-11", "close": 0.255, "volume": 10000.0}, {"date": "2026-08-12", "close": 0.245, "volume": 35179.0}, {"date": "2026-08-13", "close": 0.2325, "volume": 65048.0}, {"date": "2026-08-14", "close": 0.22, "volume": 209308.0}, {"date": "2026-08-17", "close": 0.225, "volume": 28977.0}, {"date": "2026-08-18", "close": 0.225, "volume": 81570.0}, {"date": "2026-08-20", "close": 0.2275, "volume": 1257.0}, {"date": "2026-08-24", "close": 0.225, "volume": 9047.0}, {"date": "2026-08-25", "close": 0.22, "volume": 22027.0}, {"date": "2026-08-26", "close": 0.24, "volume": 6869.0}, {"date": "2026-08-27", "close": 0.255, "volume": 5129.0}, {"date": "2026-08-28", "close": 0.26, "volume": 119205.0}, {"date": "2026-08-31", "close": 0.275, "volume": 59519.0}, {"date": "2026-09-01", "close": 0.265, "volume": 114084.0}, {"date": "2026-09-02", "close": 0.26, "volume": 26543.0}, {"date": "2026-09-03", "close": 0.25, "volume": 15377.0}, {"date": "2026-09-04", "close": 0.26, "volume": 87658.0}], "refreshing": true}