{"ticker": "ADC", "overview": {"name": "Acdc Metals Ltd", "country": "Australia", "industry": "Materials"}, "description": "Acdc Metals Ltd trades as ADC on the ASX and is registered in Australia, classified under Materials. The Company's main business undertaking is mineral exploration and development and the development of mineral processing technology. Privy Trades holds 188 insider filings for the company, from September 2021 to August 2026. Across those, 9 insiders disclosed 67 open-market purchases totalling $36.00M. We also hold 39 ASX director and substantial-holder notices naming 8 distinct holders.", "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": "ADC", "has_prices": true, "as_of": "2026-09-07", "last": 0.044, "prev_close": 0.047, "change": -0.0030000000000000027, "change_pct": -0.0638297872340426, "session_volume": 65977.0, "vwap_5": 0.04547895836933534, "vwap_20": 0.04455191680432958, "vwap_60": 0.04599971968834544, "vwap_250": 0.060258920447817214, "high_52w": 0.0717024, "low_52w": 0.038, "avg_volume_20": 52180.6, "sessions": 400, "market_cap": {"value": 5286346.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135334", "src": "ASX", "ticker": "ADC", "cik": "", "company": "Acdc Metals Ltd", "company_raw": "Acdc Metals 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": "Someone big just shifted their ADC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135334", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "ASX-03134033", "src": "ASX", "ticker": "ADC", "cik": "", "company": "Acdc Metals Ltd", "company_raw": "Acdc Metals 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": "Someone big just shifted their ADC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134033", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "ASXSH-03131275", "src": "ASX", "ticker": "ADC", "cik": "", "company": "Acdc Metals Ltd", "company_raw": "Acdc Metals Ltd", "who": "Thomas John Burrowes and associated entities", "who_key": "Thomas John Burrowes and associated entities", "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": "Thomas John Burrowes and associated entities trims ADC: 8.32% to 6.49%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131275", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152140}, {"id": "ASXSH-03129975", "src": "ASX", "ticker": "ADC", "cik": "", "company": "Acdc Metals Ltd", "company_raw": "Acdc Metals Ltd", "who": "Michael Robert Hudson and associated entities", "who_key": "Michael Robert Hudson and associated entities", "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": "Michael Robert Hudson and associated entities cuts ADC from 6.96%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129975", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152140}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Thomas John Burrowes and associated entities", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.32, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131275-3A700928", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Michael Robert Hudson and associated entities", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.96, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129975-3A700665", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Saxon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Saxon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Saxon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Saxon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-21", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-12", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-19", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Igf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-19", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-19", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Igf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-16", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-05", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-20", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-19", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ans", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-13", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rab", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-13", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Igf", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-13", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mss", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-13", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.58, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144902-3A703424", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.96, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144903-3A703425", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/adc", "needs_ocr": 0}], "directors": [{"name": "Mark Saxon", "first_seen": "2024-12-17", "last_seen": "2024-12-17", "status": "current", "notices": 1}, {"name": "M Saxon", "first_seen": "2025-06-17", "last_seen": "2026-02-16", "status": "current", "notices": 3}, {"name": "Igf", "first_seen": "2023-01-13", "last_seen": "2023-04-19", "status": "past", "notices": 3}, {"name": "Ans", "first_seen": "2023-01-13", "last_seen": "2023-04-19", "status": "past", "notices": 3}, {"name": "Mss", "first_seen": "2023-01-13", "last_seen": "2023-06-12", "status": "past", "notices": 6}, {"name": "Rab", "first_seen": "2023-01-13", "last_seen": "2023-06-21", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Periodic Reports", "title": "Investor Presentation - October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153044-3A704946"}, {"date": "2026-10-19", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150481-3A704489"}, {"date": "2026-10-14", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148331-3A704091"}, {"date": "2026-10-14", "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/2924-03148330-3A704089"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Notice of Initial Substantial Holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144903-3A703425"}], "performance": {"ticker": "ADC", "has_prices": true, "summary": {"n": 70, "avg": -0.511088713100963, "win_rate": 0.02857142857142857, "best": 0.21900250766230145, "worst": -0.9994262295081967, "as_of": "2026-11-02"}, "buys": [{"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 724200.0, "date": "2026-08-31", "score": 49.6, "ref_price": 0.046, "return": -0.08695652173913036}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1474598.72, "date": "2026-08-28", "score": 53.5, "ref_price": 73.2, "return": -0.9994262295081967}, {"who": "AGREE RICHARD", "person_type": "EXEC", "person_label": "Execs", "role": "EXECUTIVE CHAIRMAN OF BOARD, Director", "amount": 357050.0, "date": "2026-06-04", "score": 46.5, "ref_price": 0.047, "return": -0.1063829787234042}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1491399.9999999998, "date": "2026-05-15", "score": 53.6, "ref_price": 0.059, "return": -0.2881355932203389}, {"who": "Lehmkuhl Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56317.5, "date": "2026-05-14", "score": 36.4, "ref_price": 0.066, "return": -0.36363636363636365}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 1002575.95, "date": "2026-05-14", "score": 61.3, "ref_price": 0.066, "return": -0.36363636363636365}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11050.74, "date": "2026-04-01", "score": 28.0, "ref_price": 0.0484224, "return": -0.13263283108643922}, {"who": "Coughenour Peter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 34900.0, "date": "2026-01-09", "score": 41.6, "ref_price": 0.055872, "return": -0.24828178694158068}, {"who": "AGREE RICHARD", "person_type": "EXEC", "person_label": "Execs", "role": "EXECUTIVE CHAIRMAN OF BOARD, Director", "amount": 1696080.0, "date": "2026-01-09", "score": 56.4, "ref_price": 0.055872, "return": -0.24828178694158068}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1082700.0, "date": "2025-12-24", "score": 51.8, "ref_price": 72.4, "return": -0.9994198895027624}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1771093.14, "date": "2025-10-07", "score": 54.7, "ref_price": 0.0577344, "return": -0.2725307615563684}, {"who": "Erlich Craig", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF GROWTH OFFICER", "amount": 25504.2, "date": "2025-10-03", "score": 35.9, "ref_price": 70.57, "return": -0.9994048462519484}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 249182.63999999998, "date": "2025-10-02", "score": 53.9, "ref_price": 0.0577344, "return": -0.2725307615563684}, {"who": "Lehmkuhl Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54630.0, "date": "2025-09-05", "score": 36.4, "ref_price": 0.060528, "return": -0.3061062648691514}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 151368.0, "date": "2025-08-14", "score": 51.2, "ref_price": 0.0568032, "return": -0.260605036335981}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 349927.5, "date": "2025-08-13", "score": 60.6, "ref_price": 0.0568032, "return": -0.260605036335981}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 0.0568032, "return": -0.260605036335981}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 743400.0, "date": "2025-06-11", "score": 49.8, "ref_price": 0.0344544, "return": 0.21900250766230145}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 0.0344544, "return": 0.21900250766230145}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2002104.0, "date": "2025-04-08", "score": 55.5, "ref_price": 70.68, "return": -0.9994057724957555}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2126640.75, "date": "2024-12-23", "score": 55.6, "ref_price": 0.0474912, "return": -0.11562563169597725}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1186400.0, "date": "2024-05-23", "score": 52.3, "ref_price": 0.0568032, "return": -0.260605036335981}, {"who": "Lehmkuhl Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58990.0, "date": "2024-05-23", "score": 37.0, "ref_price": 0.0568032, "return": -0.260605036335981}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-15", "score": 0.0, "ref_price": 0.065184, "return": -0.3556701030927835}, {"who": "Breslin Stephen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF ACCOUNTING OFFICER", "amount": 24898.5, "date": "2024-03-14", "score": 36.4, "ref_price": 0.0502848, "return": -0.16475754104620075}, {"who": "AGREE RICHARD", "person_type": "EXEC", "person_label": "Execs", "role": "EXECUTIVE CHAIRMAN OF BOARD, Director", "amount": 888000.0, "date": "2024-02-29", "score": 52.4, "ref_price": 0.0484224, "return": -0.13263283108643922}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 199220.0, "date": "2024-02-21", "score": 52.7, "ref_price": 0.0521472, "return": -0.1945876288659793}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1140823.18, "date": "2024-02-21", "score": 52.5, "ref_price": 0.0521472, "return": -0.1945876288659793}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1164510.0, "date": "2024-02-16", "score": 52.6, "ref_price": 0.051216, "return": -0.17994376757263347}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 115120.0, "date": "2024-02-15", "score": 49.8, "ref_price": 0.0484224, "return": -0.13263283108643922}, {"who": "AGREE RICHARD", "person_type": "EXEC", "person_label": "Execs", "role": "EXECUTIVE CHAIRMAN OF BOARD, Director", "amount": 656985.0, "date": "2024-01-10", "score": 50.3, "ref_price": 0.0614592, "return": -0.3166198063105279}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 832627.35, "date": "2023-12-21", "score": 50.6, "ref_price": 0.0614592, "return": -0.3166198063105279}, {"who": "Lehmkuhl Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103989.0, "date": "2023-12-15", "score": 40.8, "ref_price": 0.0633216, "return": -0.33671922377198304}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 76037.0, "date": "2023-12-11", "score": 47.7, "ref_price": 0.065184, "return": -0.3556701030927835}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 78934.5, "date": "2023-12-11", "score": 47.9, "ref_price": 0.065184, "return": -0.3556701030927835}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 215360.0, "date": "2023-10-02", "score": 53.1, "ref_price": 0.06984, "return": -0.3986254295532646}, {"who": "Erlich Craig", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF GROWTH OFFICER", "amount": 99446.58, "date": "2023-09-28", "score": 43.5, "ref_price": 0.0689088, "return": -0.3904987461688493}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1114600.0, "date": "2023-09-26", "score": 52.4, "ref_price": 0.0689088, "return": -0.3904987461688493}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 561000.0, "date": "2023-09-26", "score": 58.3, "ref_price": 0.0689088, "return": -0.3904987461688493}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1724400.0, "date": "2023-09-21", "score": 55.2, "ref_price": 0.0661152, "return": -0.36474517206330764}, {"who": "Coughenour Peter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 30895.0, "date": "2023-08-15", "score": 41.8, "ref_price": 0.074496, "return": -0.43621134020618557}, {"who": "Erlich Craig", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER", "amount": 109440.15, "date": "2023-08-14", "score": 46.6, "ref_price": 0.0670464, "return": -0.37356815578465064}, {"who": "AGREE RICHARD", "person_type": "EXEC", "person_label": "Execs", "role": "EXECUTIVE CHAIRMAN OF BOARD, Director", "amount": 1162461.3, "date": "2023-08-03", "score": 53.6, "ref_price": 64.5, "return": -0.9993488372093023}, {"who": "AGREE RICHARD", "person_type": "EXEC", "person_label": "Execs", "role": "EXECUTIVE CHAIRMAN OF BOARD, Director", "amount": 739725.45, "date": "2023-08-02", "score": 50.7, "ref_price": 0.074496, "return": -0.43621134020618557}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 627900.0, "date": "2023-08-02", "score": 58.9, "ref_price": 0.074496, "return": -0.43621134020618557}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1890600.0, "date": "2023-08-02", "score": 55.8, "ref_price": 0.074496, "return": -0.43621134020618557}, {"who": "Coughenour Peter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 32125.0, "date": "2023-05-26", "score": 42.1, "ref_price": 0.09312, "return": -0.5489690721649484}, {"who": "Erlich Craig", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER", "amount": 192270.0, "date": "2023-05-26", "score": 47.6, "ref_price": 0.09312, "return": -0.5489690721649484}, {"who": "Breslin Stephen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF ACCOUNTING OFFICER", "amount": 24119.999999999996, "date": "2023-05-25", "score": 36.5, "ref_price": 0.0893952, "return": -0.5301761168384879}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 324550.0, "date": "2023-05-24", "score": 55.3, "ref_price": 0.09312, "return": -0.5489690721649484}, {"who": "Erlich Craig", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER", "amount": 98250.0, "date": "2023-05-17", "score": 43.4, "ref_price": 0.097776, "return": -0.570446735395189}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 326750.0, "date": "2023-05-17", "score": 55.3, "ref_price": 0.097776, "return": -0.570446735395189}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 331800.0, "date": "2023-05-12", "score": 55.4, "ref_price": 0.097776, "return": -0.570446735395189}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498375.0, "date": "2023-05-11", "score": 47.8, "ref_price": 0.097776, "return": -0.570446735395189}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 712085.7499999999, "date": "2023-05-08", "score": 49.8, "ref_price": 0.097776, "return": -0.570446735395189}, {"who": "Erlich Craig", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER", "amount": 79592.5, "date": "2022-12-29", "score": 41.6, "ref_price": 71.39, "return": -0.9994116823084466}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 785180.0, "date": "2022-12-21", "score": 50.4, "ref_price": 71.03, "return": -0.9994087005490637}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14503.17, "date": "2022-04-08", "score": 29.3, "ref_price": 68.28, "return": -0.9993848857644991}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 100198.8, "date": "2022-03-23", "score": 49.1, "ref_price": 64.12, "return": -0.9993449781659388}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 111988.47, "date": "2022-03-22", "score": 49.7, "ref_price": 64.45, "return": -0.9993483320403413}, {"who": "Lehmkuhl Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16727.5, "date": "2021-12-02", "score": 30.4, "ref_price": 68.51, "return": -0.9993869508101006}, {"who": "Lehmkuhl Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34175.0, "date": "2021-11-17", "score": 34.4, "ref_price": 69.13, "return": -0.9993924490091133}, {"who": "Frankel Merrie S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6828.22, "date": "2021-10-08", "score": 26.2, "ref_price": 67.52, "return": -0.999377962085308}, {"who": "Frankel Merrie S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19942.0, "date": "2021-10-05", "score": 31.8, "ref_price": 66.47, "return": -0.9993681360012036}, {"who": "Erlich Craig", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 13325.6, "date": "2021-10-05", "score": 37.7, "ref_price": 66.47, "return": -0.9993681360012036}, {"who": "AGREE RICHARD", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman of Board, Director", "amount": 402360.0, "date": "2021-09-28", "score": 46.5, "ref_price": 66.95, "return": -0.9993726661687826}, {"who": "RAKOLTA JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1373114.3959, "date": "2021-09-27", "score": 53.5, "ref_price": 67.29, "return": -0.9993758359340169}, {"who": "Agree Joey", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 247945.2, "date": "2021-09-24", "score": 53.9, "ref_price": 67.67, "return": -0.9993793409191665}, {"who": "Frankel Merrie S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10060.0, "date": "2021-09-17", "score": 27.5, "ref_price": 70.99, "return": -0.9994083673756867}, {"who": "Judlowe Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41098.75, "date": "2021-09-14", "score": 49.5, "ref_price": 71.11, "return": -0.9994093657713402}]}, "price_series": [{"date": "2023-01-17", "close": 0.18624, "volume": 1846723.0}, {"date": "2023-01-18", "close": 0.18624, "volume": 292492.0}, {"date": "2023-01-19", "close": 0.176928, "volume": 230170.0}, {"date": "2023-01-20", "close": 0.181584, "volume": 102019.0}, {"date": "2023-01-23", "close": 0.181584, "volume": 119263.0}, {"date": "2023-01-24", "close": 0.172272, "volume": 142897.0}, {"date": "2023-01-25", "close": 0.167616, "volume": 102235.0}, {"date": "2023-01-27", "close": 0.167616, "volume": 25150.0}, {"date": "2023-01-30", "close": 0.167616, "volume": 94018.0}, {"date": "2023-02-01", "close": 0.167616, "volume": 33880.0}, {"date": "2023-02-02", "close": 0.158304, "volume": 102145.0}, {"date": "2023-02-03", "close": 0.158304, "volume": 871.0}, {"date": "2023-02-06", "close": 0.167616, "volume": 66784.0}, {"date": "2023-02-08", "close": 0.158304, "volume": 166559.0}, {"date": "2023-02-09", "close": 0.16296, "volume": 185.0}, {"date": "2023-02-10", "close": 0.167616, "volume": 1.0}, {"date": "2023-02-13", "close": 0.153648, "volume": 11813.0}, {"date": "2023-02-14", "close": 0.158304, "volume": 214296.0}, {"date": "2023-02-15", "close": 0.153648, "volume": 17839.0}, {"date": "2023-02-16", "close": 0.158304, "volume": 31227.0}, {"date": "2023-02-17", "close": 0.16296, "volume": 219857.0}, {"date": "2023-02-20", "close": 0.153648, "volume": 182560.0}, {"date": "2023-02-21", "close": 0.167616, "volume": 85911.0}, {"date": "2023-02-22", "close": 0.158304, "volume": 32103.0}, {"date": "2023-02-23", "close": 0.158304, "volume": 89747.0}, {"date": "2023-02-24", "close": 0.158304, "volume": 105929.0}, {"date": "2023-02-27", "close": 0.158304, "volume": 125.0}, {"date": "2023-02-28", "close": 0.16296, "volume": 135744.0}, {"date": "2023-03-01", "close": 0.16296, "volume": 53694.0}, {"date": "2023-03-02", "close": 0.144336, "volume": 60550.0}, {"date": "2023-03-03", "close": 0.144336, "volume": 53694.0}, {"date": "2023-03-06", "close": 0.144336, "volume": 14483.0}, {"date": "2023-03-08", "close": 0.130368, "volume": 289780.0}, {"date": "2023-03-09", "close": 0.13968, "volume": 92147.0}, {"date": "2023-03-10", "close": 0.121056, "volume": 80580.0}, {"date": "2023-03-13", "close": 0.125712, "volume": 181121.0}, {"date": "2023-03-14", "close": 0.130368, "volume": 67705.0}, {"date": "2023-03-15", "close": 0.121056, "volume": 430762.0}, {"date": "2023-03-16", "close": 0.121056, "volume": 198491.0}, {"date": "2023-03-17", "close": 0.125712, "volume": 75503.0}, {"date": "2023-03-20", "close": 0.125712, "volume": 3977.0}, {"date": "2023-03-21", "close": 0.111744, "volume": 184448.0}, {"date": "2023-03-23", "close": 0.121056, "volume": 10739.0}, {"date": "2023-03-24", "close": 0.1164, "volume": 507.0}, {"date": "2023-03-27", "close": 0.125712, "volume": 50999.0}, {"date": "2023-03-28", "close": 0.121056, "volume": 186849.0}, {"date": "2023-03-29", "close": 0.111744, "volume": 14927.0}, {"date": "2023-03-31", "close": 0.121056, "volume": 9730.0}, {"date": "2023-04-03", "close": 0.121056, "volume": 19911.0}, {"date": "2023-04-05", "close": 0.107088, "volume": 103614.0}, {"date": "2023-04-06", "close": 0.107088, "volume": 3443.0}, {"date": "2023-04-11", "close": 0.0893952, "volume": 171821.0}, {"date": "2023-04-12", "close": 0.0921888, "volume": 211701.0}, {"date": "2023-04-13", "close": 0.09312, "volume": 195984.0}, {"date": "2023-04-14", "close": 0.09312, "volume": 37586.0}, {"date": "2023-04-17", "close": 0.09312, "volume": 139605.0}, {"date": "2023-04-19", "close": 0.0912576, "volume": 69802.0}, {"date": "2023-04-20", "close": 0.097776, "volume": 37584.0}, {"date": "2023-04-21", "close": 0.097776, "volume": 81716.0}, {"date": "2023-04-24", "close": 0.09312, "volume": 26948.0}, {"date": "2023-04-26", "close": 0.111744, "volume": 103864.0}, {"date": "2023-04-28", "close": 0.111744, "volume": 97.0}, {"date": "2023-05-01", "close": 0.097776, "volume": 15243.0}, {"date": "2023-05-02", "close": 0.0875328, "volume": 256836.0}, {"date": "2023-05-03", "close": 0.083808, "volume": 341255.0}, {"date": "2023-05-04", "close": 0.0856704, "volume": 164468.0}, {"date": "2023-05-08", "close": 0.097776, "volume": 115120.0}, {"date": "2023-05-09", "close": 0.097776, "volume": 93052.0}, {"date": "2023-05-10", "close": 0.102432, "volume": 192.0}, {"date": "2023-05-11", "close": 0.097776, "volume": 183901.0}, {"date": "2023-05-12", "close": 0.097776, "volume": 97.0}, {"date": "2023-05-15", "close": 0.097776, "volume": 20404.0}, {"date": "2023-05-16", "close": 0.097776, "volume": 13207.0}, {"date": "2023-05-17", "close": 0.097776, "volume": 61.0}, {"date": "2023-05-18", "close": 0.09312, "volume": 59677.0}, {"date": "2023-05-19", "close": 0.09312, "volume": 13814.0}, {"date": "2023-05-22", "close": 0.097776, "volume": 128866.0}, {"date": "2023-05-24", "close": 0.09312, "volume": 289948.0}, {"date": "2023-05-25", "close": 0.0893952, "volume": 354381.0}, {"date": "2023-05-26", "close": 0.09312, "volume": 116561.0}, {"date": "2023-05-29", "close": 0.097776, "volume": 214777.0}, {"date": "2023-05-30", "close": 0.09312, "volume": 8125.0}, {"date": "2023-05-31", "close": 0.102432, "volume": 8591.0}, {"date": "2023-06-02", "close": 0.097776, "volume": 10123.0}, {"date": "2023-06-05", "close": 0.09312, "volume": 97389.0}, {"date": "2023-06-06", "close": 0.0912576, "volume": 272474.0}, {"date": "2023-06-07", "close": 0.083808, "volume": 1762931.0}, {"date": "2023-06-08", "close": 0.079152, "volume": 339729.0}, {"date": "2023-06-09", "close": 0.0726336, "volume": 2843184.0}, {"date": "2023-06-13", "close": 0.074496, "volume": 828252.0}, {"date": "2023-06-14", "close": 0.0717024, "volume": 564348.0}, {"date": "2023-06-15", "close": 0.06984, "volume": 580863.0}, {"date": "2023-06-16", "close": 0.0707712, "volume": 823493.0}, {"date": "2023-06-19", "close": 0.074496, "volume": 86103.0}, {"date": "2023-06-20", "close": 0.0810144, "volume": 593900.0}, {"date": "2023-06-21", "close": 0.0847392, "volume": 206941.0}, {"date": "2023-06-22", "close": 0.0819456, "volume": 48513.0}, {"date": "2023-06-23", "close": 0.083808, "volume": 35599.0}, {"date": "2023-06-26", "close": 0.0800832, "volume": 104689.0}, {"date": "2023-06-27", "close": 0.0800832, "volume": 22552.0}, {"date": "2023-06-28", "close": 0.0800832, "volume": 80541.0}, {"date": "2023-06-29", "close": 0.0800832, "volume": 214777.0}, {"date": "2023-06-30", "close": 0.0754272, "volume": 159584.0}, {"date": "2023-07-03", "close": 0.0828768, "volume": 165069.0}, {"date": "2023-07-04", "close": 0.0828768, "volume": 14308.0}, {"date": "2023-07-05", "close": 0.0810144, "volume": 1172.0}, {"date": "2023-07-06", "close": 0.0763584, "volume": 91642.0}, {"date": "2023-07-10", "close": 0.0763584, "volume": 22212.0}, {"date": "2023-07-11", "close": 0.0800832, "volume": 34922.0}, {"date": "2023-07-12", "close": 0.0800832, "volume": 1624.0}, {"date": "2023-07-13", "close": 0.0754272, "volume": 320384.0}, {"date": "2023-07-14", "close": 0.0754272, "volume": 142365.0}, {"date": "2023-07-17", "close": 0.0782208, "volume": 307951.0}, {"date": "2023-07-18", "close": 0.0772896, "volume": 13415.0}, {"date": "2023-07-19", "close": 0.0763584, "volume": 90480.0}, {"date": "2023-07-21", "close": 0.0735648, "volume": 361765.0}, {"date": "2023-07-24", "close": 0.0754272, "volume": 132.0}, {"date": "2023-07-25", "close": 0.079152, "volume": 83150.0}, {"date": "2023-07-26", "close": 0.0754272, "volume": 6470.0}, {"date": "2023-07-27", "close": 0.0754272, "volume": 37585.0}, {"date": "2023-07-28", "close": 0.074496, "volume": 80526.0}, {"date": "2023-08-01", "close": 0.0730992, "volume": 609400.0}, {"date": "2023-08-02", "close": 0.074496, "volume": 122.0}, {"date": "2023-08-04", "close": 0.0763584, "volume": 3.0}, {"date": "2023-08-07", "close": 0.0782208, "volume": 74322.0}, {"date": "2023-08-08", "close": 0.0782208, "volume": 64547.0}, {"date": "2023-08-09", "close": 0.074496, "volume": 307822.0}, {"date": "2023-08-10", "close": 0.0689088, "volume": 267985.0}, {"date": "2023-08-11", "close": 0.0679776, "volume": 557656.0}, {"date": "2023-08-14", "close": 0.0670464, "volume": 198131.0}, {"date": "2023-08-15", "close": 0.074496, "volume": 1148151.0}, {"date": "2023-08-16", "close": 0.074496, "volume": 213424.0}, {"date": "2023-08-17", "close": 0.06984, "volume": 234676.0}, {"date": "2023-08-21", "close": 0.0689088, "volume": 13424.0}, {"date": "2023-08-23", "close": 0.0689088, "volume": 53694.0}, {"date": "2023-08-24", "close": 0.06984, "volume": 178326.0}, {"date": "2023-08-28", "close": 0.065184, "volume": 161753.0}, {"date": "2023-08-29", "close": 0.0679776, "volume": 144683.0}, {"date": "2023-08-30", "close": 0.065184, "volume": 5906.0}, {"date": "2023-08-31", "close": 0.06984, "volume": 73018.0}, {"date": "2023-09-01", "close": 0.0679776, "volume": 48325.0}, {"date": "2023-09-04", "close": 0.0661152, "volume": 54886.0}, {"date": "2023-09-05", "close": 0.0661152, "volume": 21478.0}, {"date": "2023-09-07", "close": 0.065184, "volume": 107517.0}, {"date": "2023-09-08", "close": 0.0679776, "volume": 188683.0}, {"date": "2023-09-11", "close": 0.0679776, "volume": 118054.0}, {"date": "2023-09-12", "close": 0.0717024, "volume": 516510.0}, {"date": "2023-09-13", "close": 0.0726336, "volume": 34541.0}, {"date": "2023-09-14", "close": 0.06984, "volume": 53694.0}, {"date": "2023-09-15", "close": 0.0661152, "volume": 166443.0}, {"date": "2023-09-19", "close": 0.0670464, "volume": 167542.0}, {"date": "2023-09-20", "close": 0.06984, "volume": 249686.0}, {"date": "2023-09-21", "close": 0.0661152, "volume": 26847.0}, {"date": "2023-09-22", "close": 0.065184, "volume": 187930.0}, {"date": "2023-09-25", "close": 0.0661152, "volume": 268471.0}, {"date": "2023-09-26", "close": 0.0689088, "volume": 266394.0}, {"date": "2023-09-27", "close": 0.0689088, "volume": 17904.0}, {"date": "2023-09-28", "close": 0.0689088, "volume": 14583.0}, {"date": "2023-10-02", "close": 0.06984, "volume": 141.0}, {"date": "2023-10-03", "close": 0.0661152, "volume": 220729.0}, {"date": "2023-10-04", "close": 0.0661152, "volume": 42955.0}, {"date": "2023-10-06", "close": 0.0633216, "volume": 80541.0}, {"date": "2023-10-16", "close": 0.0689088, "volume": 435671.0}, {"date": "2023-10-17", "close": 0.0689088, "volume": 358648.0}, {"date": "2023-10-18", "close": 0.0670464, "volume": 80541.0}, {"date": "2023-10-19", "close": 0.06984, "volume": 348142.0}, {"date": "2023-10-20", "close": 0.0665808, "volume": 641652.0}, {"date": "2023-10-23", "close": 0.06984, "volume": 23625.0}, {"date": "2023-10-24", "close": 0.06984, "volume": 56825.0}, {"date": "2023-10-25", "close": 0.06984, "volume": 37621.0}, {"date": "2023-10-26", "close": 0.065184, "volume": 566473.0}, {"date": "2023-10-27", "close": 0.06984, "volume": 267075.0}, {"date": "2023-10-30", "close": 0.065184, "volume": 307131.0}, {"date": "2023-11-01", "close": 0.06984, "volume": 189540.0}, {"date": "2023-11-03", "close": 0.0717024, "volume": 69691.0}, {"date": "2023-11-06", "close": 0.06984, "volume": 254992.0}, {"date": "2023-11-07", "close": 0.0735648, "volume": 39083.0}, {"date": "2023-11-08", "close": 0.074496, "volume": 117993.0}, {"date": "2023-11-09", "close": 0.06984, "volume": 122287.0}, {"date": "2023-11-10", "close": 0.0717024, "volume": 8202.0}, {"date": "2023-11-14", "close": 0.06984, "volume": 11600.0}, {"date": "2023-11-16", "close": 0.0689088, "volume": 70369.0}, {"date": "2023-11-17", "close": 0.0679776, "volume": 75172.0}, {"date": "2023-11-20", "close": 0.0679776, "volume": 48325.0}, {"date": "2023-11-21", "close": 0.0670464, "volume": 107388.0}, {"date": "2023-11-22", "close": 0.06984, "volume": 132045.0}, {"date": "2023-11-23", "close": 0.0726336, "volume": 10739.0}, {"date": "2023-11-24", "close": 0.0717024, "volume": 15000.0}, {"date": "2023-11-27", "close": 0.0707712, "volume": 102019.0}, {"date": "2023-11-28", "close": 0.0679776, "volume": 32216.0}, {"date": "2023-11-29", "close": 0.0661152, "volume": 59064.0}, {"date": "2023-11-30", "close": 0.0661152, "volume": 243771.0}, {"date": "2023-12-04", "close": 0.0679776, "volume": 73569.0}, {"date": "2023-12-08", "close": 0.065184, "volume": 66036.0}, {"date": "2023-12-11", "close": 0.065184, "volume": 32147.0}, {"date": "2023-12-12", "close": 0.0642528, "volume": 96719.0}, {"date": "2023-12-13", "close": 0.065184, "volume": 311184.0}, {"date": "2023-12-15", "close": 0.0633216, "volume": 32604.0}, {"date": "2023-12-18", "close": 0.0633216, "volume": 35308.0}, {"date": "2023-12-19", "close": 0.0661152, "volume": 97962.0}, {"date": "2023-12-20", "close": 0.0614592, "volume": 208193.0}, {"date": "2023-12-21", "close": 0.0614592, "volume": 107388.0}, {"date": "2023-12-22", "close": 0.065184, "volume": 18869.0}, {"date": "2023-12-27", "close": 0.0661152, "volume": 45832.0}, {"date": "2023-12-29", "close": 0.065184, "volume": 16.0}, {"date": "2024-01-03", "close": 0.065184, "volume": 13515.0}, {"date": "2024-01-04", "close": 0.0623904, "volume": 173838.0}, {"date": "2024-01-08", "close": 0.065184, "volume": 9558.0}, {"date": "2024-01-09", "close": 0.0623904, "volume": 959.0}, {"date": "2024-01-10", "close": 0.0614592, "volume": 26847.0}, {"date": "2024-01-12", "close": 0.0614592, "volume": 26229.0}, {"date": "2024-01-16", "close": 0.0642528, "volume": 7977.0}, {"date": "2024-01-19", "close": 0.060528, "volume": 107388.0}, {"date": "2024-01-22", "close": 0.060528, "volume": 19867.0}, {"date": "2024-01-25", "close": 0.0586656, "volume": 14601.0}, {"date": "2024-01-30", "close": 0.055872, "volume": 5369.0}, {"date": "2024-02-05", "close": 0.0568032, "volume": 11.0}, {"date": "2024-02-07", "close": 0.0568032, "volume": 94502.0}, {"date": "2024-02-09", "close": 0.0540096, "volume": 42955.0}, {"date": "2024-02-12", "close": 0.0530784, "volume": 84300.0}, {"date": "2024-02-13", "close": 0.0521472, "volume": 32216.0}, {"date": "2024-02-15", "close": 0.0484224, "volume": 21478.0}, {"date": "2024-02-16", "close": 0.051216, "volume": 54859.0}, {"date": "2024-02-19", "close": 0.0530784, "volume": 390075.0}, {"date": "2024-02-21", "close": 0.0521472, "volume": 14.0}, {"date": "2024-02-23", "close": 0.0484224, "volume": 74101.0}, {"date": "2024-02-28", "close": 0.0474912, "volume": 264619.0}, {"date": "2024-02-29", "close": 0.0484224, "volume": 311620.0}, {"date": "2024-03-01", "close": 0.0484224, "volume": 86985.0}, {"date": "2024-03-04", "close": 0.0484224, "volume": 53694.0}, {"date": "2024-03-05", "close": 0.0484224, "volume": 10739.0}, {"date": "2024-03-06", "close": 0.0391104, "volume": 351622.0}, {"date": "2024-03-07", "close": 0.0493536, "volume": 37586.0}, {"date": "2024-03-08", "close": 0.0502848, "volume": 54.0}, {"date": "2024-03-14", "close": 0.0502848, "volume": 48378.0}, {"date": "2024-03-15", "close": 0.0530784, "volume": 118073.0}, {"date": "2024-03-18", "close": 0.0530784, "volume": 9128.0}, {"date": "2024-03-19", "close": 0.0484224, "volume": 10015.0}, {"date": "2024-03-21", "close": 0.04656, "volume": 30392.0}, {"date": "2024-03-22", "close": 0.04656, "volume": 107388.0}, {"date": "2024-03-25", "close": 0.04656, "volume": 226408.0}, {"date": "2024-03-26", "close": 0.04656, "volume": 317248.0}, {"date": "2024-03-28", "close": 0.0530784, "volume": 35191.0}, {"date": "2024-04-02", "close": 0.0530784, "volume": 81210.0}, {"date": "2024-04-03", "close": 0.0595968, "volume": 99897.0}, {"date": "2024-04-04", "close": 0.060528, "volume": 56942.0}, {"date": "2024-04-08", "close": 0.0623904, "volume": 16028.0}, {"date": "2024-04-09", "close": 0.0623904, "volume": 207893.0}, {"date": "2024-04-10", "close": 0.0623904, "volume": 16108.0}, {"date": "2024-04-11", "close": 0.065184, "volume": 45962.0}, {"date": "2024-04-12", "close": 0.065184, "volume": 26847.0}, {"date": "2024-04-15", "close": 0.065184, "volume": 76552.0}, {"date": "2024-04-16", "close": 0.0670464, "volume": 30105.0}, {"date": "2024-04-22", "close": 0.0670464, "volume": 42418.0}, {"date": "2024-04-23", "close": 0.0614592, "volume": 33648.0}, {"date": "2024-04-26", "close": 0.060528, "volume": 156053.0}, {"date": "2024-04-29", "close": 0.060528, "volume": 15779.0}, {"date": "2024-05-07", "close": 0.0661152, "volume": 134685.0}, {"date": "2024-05-08", "close": 0.0661152, "volume": 76.0}, {"date": "2024-05-10", "close": 0.0568032, "volume": 124992.0}, {"date": "2024-05-13", "close": 0.0484224, "volume": 178142.0}, {"date": "2024-05-15", "close": 0.0484224, "volume": 558.0}, {"date": "2024-05-20", "close": 0.0484224, "volume": 74643.0}, {"date": "2024-05-21", "close": 0.0502848, "volume": 115621.0}, {"date": "2024-05-23", "close": 0.0568032, "volume": 276486.0}, {"date": "2024-05-27", "close": 0.0577344, "volume": 12.0}, {"date": "2024-05-28", "close": 0.0595968, "volume": 42955.0}, {"date": "2024-05-29", "close": 0.0642528, "volume": 171027.0}, {"date": "2024-06-04", "close": 0.0642528, "volume": 2989922.0}, {"date": "2024-06-05", "close": 0.0577344, "volume": 213479.0}, {"date": "2024-06-06", "close": 0.0614592, "volume": 129873.0}, {"date": "2024-06-11", "close": 0.0586656, "volume": 135309.0}, {"date": "2024-06-12", "close": 0.0586656, "volume": 5549.0}, {"date": "2024-06-13", "close": 0.0521472, "volume": 575977.0}, {"date": "2024-06-14", "close": 0.051216, "volume": 87569.0}, {"date": "2024-06-17", "close": 0.0521472, "volume": 100828.0}, {"date": "2024-06-18", "close": 0.0521472, "volume": 308112.0}, {"date": "2024-06-19", "close": 0.0493536, "volume": 78486.0}, {"date": "2024-06-20", "close": 0.0502848, "volume": 11973.0}, {"date": "2024-06-24", "close": 0.0493536, "volume": 46598.0}, {"date": "2024-06-25", "close": 0.0502848, "volume": 32216.0}, {"date": "2024-06-26", "close": 0.0502848, "volume": 57844.0}, {"date": "2024-06-28", "close": 0.0474912, "volume": 1141557.0}, {"date": "2024-07-01", "close": 0.0446976, "volume": 230885.0}, {"date": "2024-07-02", "close": 0.051216, "volume": 684412.0}, {"date": "2024-07-09", "close": 0.0540096, "volume": 1265.0}, {"date": "2024-07-12", "close": 0.0540096, "volume": 58070.0}, {"date": "2024-07-15", "close": 0.0484224, "volume": 9997.0}, {"date": "2024-07-16", "close": 0.055872, "volume": 414357.0}, {"date": "2024-07-17", "close": 0.055872, "volume": 8953.0}, {"date": "2024-07-19", "close": 0.0530784, "volume": 236483.0}, {"date": "2024-07-23", "close": 0.0540096, "volume": 475.0}, {"date": "2024-07-24", "close": 0.0540096, "volume": 3262.0}, {"date": "2024-07-26", "close": 0.0540096, "volume": 21529.0}, {"date": "2024-08-05", "close": 0.051216, "volume": 168541.0}, {"date": "2024-08-06", "close": 0.0484224, "volume": 324096.0}, {"date": "2024-08-07", "close": 0.04656, "volume": 506426.0}, {"date": "2024-08-12", "close": 0.0474912, "volume": 21603.0}, {"date": "2024-08-15", "close": 0.04656, "volume": 5977.0}, {"date": "2024-08-22", "close": 0.04656, "volume": 15517.0}, {"date": "2024-08-26", "close": 0.0530784, "volume": 581602.0}, {"date": "2024-08-28", "close": 0.0484224, "volume": 110073.0}, {"date": "2024-09-03", "close": 0.0484224, "volume": 3968.0}, {"date": "2024-09-04", "close": 0.0474912, "volume": 102.0}, {"date": "2024-09-05", "close": 0.0474912, "volume": 107286.0}, {"date": "2024-09-06", "close": 0.0456288, "volume": 554522.0}, {"date": "2024-09-09", "close": 0.0456288, "volume": 559695.0}, {"date": "2024-09-12", "close": 0.0474912, "volume": 21478.0}, {"date": "2024-09-16", "close": 0.0484224, "volume": 32216.0}, {"date": "2024-09-18", "close": 0.051216, "volume": 452031.0}, {"date": "2024-09-19", "close": 0.0549408, "volume": 183199.0}, {"date": "2024-09-20", "close": 0.0549408, "volume": 6474.0}, {"date": "2024-09-23", "close": 0.0549408, "volume": 17143.0}, {"date": "2024-09-24", "close": 0.0484224, "volume": 230741.0}, {"date": "2024-09-25", "close": 0.0484224, "volume": 53695.0}, {"date": "2024-09-27", "close": 0.0540096, "volume": 75909.0}, {"date": "2024-10-03", "close": 0.051216, "volume": 10739.0}, {"date": "2024-10-04", "close": 0.0502848, "volume": 507220.0}, {"date": "2024-10-09", "close": 0.0549408, "volume": 171821.0}, {"date": "2024-10-14", "close": 0.0493536, "volume": 418146.0}, {"date": "2024-10-15", "close": 0.0549408, "volume": 389348.0}, {"date": "2024-10-16", "close": 0.055872, "volume": 275720.0}, {"date": "2024-10-17", "close": 0.055872, "volume": 78198.0}, {"date": "2024-10-18", "close": 0.0586656, "volume": 160380.0}, {"date": "2024-10-21", "close": 0.0642528, "volume": 523080.0}, {"date": "2024-10-23", "close": 0.065184, "volume": 189762.0}, {"date": "2024-10-24", "close": 0.0633216, "volume": 209407.0}, {"date": "2024-11-01", "close": 0.0670464, "volume": 133561.0}, {"date": "2024-11-05", "close": 0.0633216, "volume": 8591.0}, {"date": "2024-11-06", "close": 0.0633216, "volume": 83059.0}, {"date": "2024-11-08", "close": 0.0623904, "volume": 99185.0}, {"date": "2024-11-12", "close": 0.0577344, "volume": 61898.0}, {"date": "2024-11-13", "close": 0.0577344, "volume": 34941.0}, {"date": "2024-11-14", "close": 0.0540096, "volume": 122564.0}, {"date": "2024-11-15", "close": 0.0530784, "volume": 9780.0}, {"date": "2024-11-19", "close": 0.051216, "volume": 96649.0}, {"date": "2024-11-21", "close": 0.051216, "volume": 976.0}, {"date": "2024-11-28", "close": 0.04656, "volume": 624766.0}, {"date": "2024-11-29", "close": 0.0456288, "volume": 366470.0}, {"date": "2024-12-03", "close": 0.0502848, "volume": 278736.0}, {"date": "2024-12-04", "close": 0.051216, "volume": 933696.0}, {"date": "2024-12-05", "close": 0.0549408, "volume": 519214.0}, {"date": "2024-12-06", "close": 0.0530784, "volume": 98854.0}, {"date": "2024-12-09", "close": 0.0474912, "volume": 64433.0}, {"date": "2024-12-10", "close": 0.0540096, "volume": 123497.0}, {"date": "2024-12-11", "close": 0.0549408, "volume": 592108.0}, {"date": "2024-12-12", "close": 0.0549408, "volume": 19545.0}, {"date": "2024-12-16", "close": 0.055872, "volume": 55273.0}, {"date": "2024-12-19", "close": 0.051216, "volume": 11715.0}, {"date": "2024-12-23", "close": 0.0474912, "volume": 30989.0}, {"date": "2024-12-24", "close": 0.0474912, "volume": 5369.0}, {"date": "2024-12-27", "close": 0.051216, "volume": 165055.0}, {"date": "2025-01-07", "close": 0.0474912, "volume": 31058.0}, {"date": "2025-01-08", "close": 0.0474912, "volume": 10739.0}, {"date": "2025-01-09", "close": 0.051216, "volume": 120817.0}, {"date": "2025-01-13", "close": 0.051216, "volume": 29195.0}, {"date": "2025-01-15", "close": 0.0484224, "volume": 53695.0}, {"date": "2025-01-16", "close": 0.0484224, "volume": 1.0}, {"date": "2025-01-17", "close": 0.0493536, "volume": 72209.0}, {"date": "2025-01-20", "close": 0.04656, "volume": 17430.0}, {"date": "2025-01-21", "close": 0.0493536, "volume": 101000.0}, {"date": "2025-01-22", "close": 0.0493536, "volume": 3091.0}, {"date": "2025-01-23", "close": 0.0493536, "volume": 313.0}, {"date": "2025-01-24", "close": 0.0493536, "volume": 73500.0}, {"date": "2025-01-29", "close": 0.04656, "volume": 191790.0}, {"date": "2025-02-05", "close": 0.0484224, "volume": 21209.0}, {"date": "2025-02-06", "close": 0.0484224, "volume": 128929.0}, {"date": "2025-02-11", "close": 0.0484224, "volume": 244.0}, {"date": "2025-02-12", "close": 0.0493536, "volume": 9.0}, {"date": "2025-02-24", "close": 0.0493536, "volume": 64425.0}, {"date": "2025-02-25", "close": 0.0474912, "volume": 49563.0}, {"date": "2025-02-26", "close": 0.0446976, "volume": 143847.0}, {"date": "2025-03-03", "close": 0.0456288, "volume": 148939.0}, {"date": "2025-03-05", "close": 0.041904, "volume": 159678.0}, {"date": "2025-03-10", "close": 0.0428352, "volume": 24559.0}, {"date": "2025-03-12", "close": 0.0400416, "volume": 252363.0}, {"date": "2025-03-18", "close": 0.0400416, "volume": 82946.0}, {"date": "2025-03-19", "close": 0.0381792, "volume": 253086.0}, {"date": "2025-03-21", "close": 0.041904, "volume": 56646.0}, {"date": "2025-04-10", "close": 0.0437664, "volume": 422.0}, {"date": "2025-04-11", "close": 0.0391104, "volume": 164927.0}, {"date": "2025-04-15", "close": 0.0381792, "volume": 6738.0}, {"date": "2025-04-22", "close": 0.041904, "volume": 48325.0}, {"date": "2025-04-24", "close": 0.041904, "volume": 10739.0}, {"date": "2025-04-28", "close": 0.0409728, "volume": 2396.0}, {"date": "2025-04-30", "close": 0.0400416, "volume": 46100.0}, {"date": "2025-05-02", "close": 0.0400416, "volume": 6045.0}, {"date": "2025-05-05", "close": 0.0409728, "volume": 21478.0}, {"date": "2025-05-06", "close": 0.0400416, "volume": 134934.0}, {"date": "2025-05-09", "close": 0.0409728, "volume": 30550.0}, {"date": "2025-05-13", "close": 0.0409728, "volume": 17008.0}, {"date": "2025-05-15", "close": 0.0400416, "volume": 14573.0}, {"date": "2025-05-20", "close": 0.0400416, "volume": 9304.0}, {"date": "2025-05-21", "close": 0.0400416, "volume": 22220.0}, {"date": "2025-05-22", "close": 0.041904, "volume": 25236.0}, {"date": "2025-05-30", "close": 0.041904, "volume": 148315.0}, {"date": "2025-06-02", "close": 0.041904, "volume": 123497.0}, {"date": "2025-06-03", "close": 0.0381792, "volume": 76225.0}, {"date": "2025-06-10", "close": 0.0353856, "volume": 1675933.0}, {"date": "2025-06-11", "close": 0.0344544, "volume": 960465.0}, {"date": "2025-06-12", "close": 0.0353856, "volume": 2003871.0}, {"date": "2025-06-13", "close": 0.0409728, "volume": 974503.0}, {"date": "2025-06-16", "close": 0.037248, "volume": 245813.0}, {"date": "2025-06-17", "close": 0.0381792, "volume": 796343.0}, {"date": "2025-06-18", "close": 0.0381792, "volume": 8260.0}, {"date": "2025-06-19", "close": 0.0381792, "volume": 107387.0}, {"date": "2025-06-20", "close": 0.037248, "volume": 198134.0}, {"date": "2025-06-24", "close": 0.0391104, "volume": 29206.0}, {"date": "2025-06-25", "close": 0.0353856, "volume": 424517.0}, {"date": "2025-06-30", "close": 0.0428352, "volume": 59635.0}, {"date": "2025-07-01", "close": 0.037248, "volume": 306466.0}, {"date": "2025-07-03", "close": 0.0428352, "volume": 75172.0}, {"date": "2025-07-09", "close": 0.0381792, "volume": 121886.0}, {"date": "2025-07-10", "close": 0.0381792, "volume": 21478.0}, {"date": "2025-07-11", "close": 0.0391104, "volume": 262.0}, {"date": "2025-07-14", "close": 0.0400416, "volume": 161082.0}, {"date": "2025-07-17", "close": 0.0381792, "volume": 558040.0}, {"date": "2025-07-18", "close": 0.0391104, "volume": 424253.0}, {"date": "2025-07-21", "close": 0.0428352, "volume": 214999.0}, {"date": "2025-07-22", "close": 0.0391104, "volume": 186277.0}, {"date": "2025-07-23", "close": 0.0502848, "volume": 35552.0}, {"date": "2025-07-24", "close": 0.0474912, "volume": 53302.0}, {"date": "2025-07-25", "close": 0.0484224, "volume": 127834.0}, {"date": "2025-07-28", "close": 0.0502848, "volume": 95462.0}, {"date": "2025-07-29", "close": 0.0502848, "volume": 69802.0}, {"date": "2025-07-30", "close": 0.051216, "volume": 177348.0}, {"date": "2025-07-31", "close": 0.0521472, "volume": 179946.0}, {"date": "2025-08-01", "close": 0.0530784, "volume": 1.0}, {"date": "2025-08-04", "close": 0.0595968, "volume": 352988.0}, {"date": "2025-08-05", "close": 0.0595968, "volume": 118821.0}, {"date": "2025-08-07", "close": 0.0586656, "volume": 7146.0}, {"date": "2025-08-08", "close": 0.0586656, "volume": 324.0}, {"date": "2025-08-12", "close": 0.0549408, "volume": 9643.0}, {"date": "2025-08-13", "close": 0.0568032, "volume": 39252.0}, {"date": "2025-08-14", "close": 0.0568032, "volume": 33448.0}, {"date": "2025-08-15", "close": 0.0577344, "volume": 181328.0}, {"date": "2025-08-18", "close": 0.0568032, "volume": 107388.0}, {"date": "2025-08-19", "close": 0.0577344, "volume": 69802.0}, {"date": "2025-08-21", "close": 0.0568032, "volume": 91675.0}, {"date": "2025-08-25", "close": 0.0586656, "volume": 687405.0}, {"date": "2025-08-26", "close": 0.0595968, "volume": 1807470.0}, {"date": "2025-08-27", "close": 0.0595968, "volume": 9128.0}, {"date": "2025-08-28", "close": 0.0633216, "volume": 9843.0}, {"date": "2025-08-29", "close": 0.0735648, "volume": 289848.0}, {"date": "2025-09-01", "close": 0.065184, "volume": 216336.0}, {"date": "2025-09-02", "close": 0.0623904, "volume": 3617.0}, {"date": "2025-09-03", "close": 0.065184, "volume": 121363.0}, {"date": "2025-09-04", "close": 0.0614592, "volume": 69802.0}, {"date": "2025-09-05", "close": 0.060528, "volume": 19334.0}, {"date": "2025-09-08", "close": 0.060528, "volume": 29349.0}, {"date": "2025-09-09", "close": 0.0595968, "volume": 215791.0}, {"date": "2025-09-10", "close": 0.0633216, "volume": 186106.0}, {"date": "2025-09-12", "close": 0.0614592, "volume": 3222.0}, {"date": "2025-09-15", "close": 0.065184, "volume": 107388.0}, {"date": "2025-09-16", "close": 0.06984, "volume": 80541.0}, {"date": "2025-09-17", "close": 0.065184, "volume": 23706.0}, {"date": "2025-09-22", "close": 0.0595968, "volume": 112758.0}, {"date": "2025-09-23", "close": 0.0595968, "volume": 1544.0}, {"date": "2025-09-24", "close": 0.0614592, "volume": 706266.0}, {"date": "2025-09-25", "close": 0.055872, "volume": 117313.0}, {"date": "2025-09-26", "close": 0.060528, "volume": 14207.0}, {"date": "2025-09-29", "close": 0.060528, "volume": 172262.0}, {"date": "2025-09-30", "close": 0.060528, "volume": 20106.0}, {"date": "2025-10-02", "close": 0.0577344, "volume": 111895.0}, {"date": "2025-10-06", "close": 0.0577344, "volume": 225515.0}, {"date": "2025-10-07", "close": 0.0577344, "volume": 109051.0}, {"date": "2025-10-08", "close": 0.055872, "volume": 143460.0}, {"date": "2025-10-09", "close": 0.0577344, "volume": 89261.0}, {"date": "2025-10-10", "close": 0.0540096, "volume": 222261.0}, {"date": "2025-10-13", "close": 0.0763584, "volume": 1018565.0}, {"date": "2025-10-14", "close": 0.083808, "volume": 544713.0}, {"date": "2025-10-15", "close": 0.097776, "volume": 954768.0}, {"date": "2025-10-16", "close": 0.0903264, "volume": 527443.0}, {"date": "2025-10-17", "close": 0.0875328, "volume": 220772.0}, {"date": "2025-10-20", "close": 0.0893952, "volume": 112236.0}, {"date": "2025-10-21", "close": 0.0893952, "volume": 191818.0}, {"date": "2025-10-22", "close": 0.0772896, "volume": 983427.0}, {"date": "2025-10-23", "close": 0.0903264, "volume": 2446554.0}, {"date": "2025-10-24", "close": 0.0921888, "volume": 6252771.0}, {"date": "2025-10-27", "close": 0.083808, "volume": 306749.0}, {"date": "2025-10-28", "close": 0.074496, "volume": 1170279.0}, {"date": "2025-10-29", "close": 0.0772896, "volume": 406397.0}, {"date": "2025-10-30", "close": 0.074496, "volume": 253662.0}, {"date": "2025-10-31", "close": 0.0679776, "volume": 410893.0}, {"date": "2025-11-03", "close": 0.0717024, "volume": 123566.0}, {"date": "2025-11-04", "close": 0.0707712, "volume": 767865.0}, {"date": "2025-11-05", "close": 0.0679776, "volume": 291833.0}, {"date": "2025-11-06", "close": 0.0679776, "volume": 26508.0}, {"date": "2025-11-07", "close": 0.0614592, "volume": 117123.0}, {"date": "2025-11-10", "close": 0.065184, "volume": 27103.0}, {"date": "2025-11-12", "close": 0.065184, "volume": 16108.0}, {"date": "2025-11-13", "close": 0.065184, "volume": 10745.0}, {"date": "2025-11-14", "close": 0.060528, "volume": 550529.0}, {"date": "2025-11-17", "close": 0.0577344, "volume": 178744.0}, {"date": "2025-11-18", "close": 0.060528, "volume": 74552.0}, {"date": "2025-11-19", "close": 0.0586656, "volume": 75709.0}, {"date": "2025-11-20", "close": 0.0586656, "volume": 91957.0}, {"date": "2025-11-21", "close": 0.0586656, "volume": 29041.0}, {"date": "2025-11-24", "close": 0.055872, "volume": 10197.0}, {"date": "2025-11-26", "close": 0.0623904, "volume": 85439.0}, {"date": "2025-11-27", "close": 0.0633216, "volume": 1547.0}, {"date": "2025-12-01", "close": 0.0614592, "volume": 32216.0}, {"date": "2025-12-03", "close": 0.0614592, "volume": 102019.0}, {"date": "2025-12-04", "close": 0.0642528, "volume": 8560.0}, {"date": "2025-12-05", "close": 0.055872, "volume": 139316.0}, {"date": "2025-12-08", "close": 0.055872, "volume": 24837.0}, {"date": "2025-12-09", "close": 0.0549408, "volume": 14621.0}, {"date": "2025-12-10", "close": 0.051216, "volume": 129797.0}, {"date": "2025-12-11", "close": 0.04656, "volume": 155041.0}, {"date": "2025-12-12", "close": 0.04656, "volume": 102691.0}, {"date": "2025-12-15", "close": 0.0428352, "volume": 163312.0}, {"date": "2025-12-16", "close": 0.0409728, "volume": 118841.0}, {"date": "2025-12-17", "close": 0.0409728, "volume": 52636.0}, {"date": "2025-12-18", "close": 0.0446976, "volume": 18804.0}, {"date": "2025-12-19", "close": 0.0484224, "volume": 130866.0}, {"date": "2025-12-29", "close": 0.055872, "volume": 87702.0}, {"date": "2025-12-30", "close": 0.060528, "volume": 600059.0}, {"date": "2025-12-31", "close": 0.060528, "volume": 53694.0}, {"date": "2026-01-02", "close": 0.055872, "volume": 19570.0}, {"date": "2026-01-05", "close": 0.0568032, "volume": 343643.0}, {"date": "2026-01-06", "close": 0.0586656, "volume": 182244.0}, {"date": "2026-01-09", "close": 0.055872, "volume": 15887.0}, {"date": "2026-01-12", "close": 0.055872, "volume": 145502.0}, {"date": "2026-01-14", "close": 0.0493536, "volume": 26686.0}, {"date": "2026-01-15", "close": 0.055872, "volume": 91204.0}, {"date": "2026-01-16", "close": 0.0586656, "volume": 175838.0}, {"date": "2026-01-19", "close": 0.0549408, "volume": 115737.0}, {"date": "2026-01-20", "close": 0.055872, "volume": 511792.0}, {"date": "2026-01-21", "close": 0.0568032, "volume": 79349.0}, {"date": "2026-01-22", "close": 0.0568032, "volume": 149151.0}, {"date": "2026-01-23", "close": 0.055872, "volume": 214248.0}, {"date": "2026-01-27", "close": 0.0540096, "volume": 585993.0}, {"date": "2026-01-28", "close": 0.0540096, "volume": 29798.0}, {"date": "2026-01-29", "close": 0.051216, "volume": 10739.0}, {"date": "2026-01-30", "close": 0.0456288, "volume": 306095.0}, {"date": "2026-02-03", "close": 0.0474912, "volume": 37586.0}, {"date": "2026-02-04", "close": 0.0502848, "volume": 55257.0}, {"date": "2026-02-05", "close": 0.051216, "volume": 23088.0}, {"date": "2026-02-06", "close": 0.0474912, "volume": 63553.0}, {"date": "2026-02-09", "close": 0.051216, "volume": 3712.0}, {"date": "2026-02-11", "close": 0.0577344, "volume": 555888.0}, {"date": "2026-02-12", "close": 0.0577344, "volume": 165955.0}, {"date": "2026-02-13", "close": 0.0540096, "volume": 214777.0}, {"date": "2026-02-17", "close": 0.0530784, "volume": 214777.0}, {"date": "2026-02-19", "close": 0.0530784, "volume": 117083.0}, {"date": "2026-02-23", "close": 0.0521472, "volume": 54338.0}, {"date": "2026-02-24", "close": 0.0521472, "volume": 335105.0}, {"date": "2026-02-25", "close": 0.0521472, "volume": 434923.0}, {"date": "2026-02-26", "close": 0.0484224, "volume": 66365.0}, {"date": "2026-02-27", "close": 0.0484224, "volume": 107410.0}, {"date": "2026-03-02", "close": 0.051216, "volume": 18471.0}, {"date": "2026-03-04", "close": 0.0521472, "volume": 782093.0}, {"date": "2026-03-05", "close": 0.0521472, "volume": 108.0}, {"date": "2026-03-06", "close": 0.0521472, "volume": 27113.0}, {"date": "2026-03-09", "close": 0.0484224, "volume": 605712.0}, {"date": "2026-03-10", "close": 0.0540096, "volume": 1851.0}, {"date": "2026-03-11", "close": 0.0502848, "volume": 3518.0}, {"date": "2026-03-12", "close": 0.051216, "volume": 19700.0}, {"date": "2026-03-13", "close": 0.0484224, "volume": 160809.0}, {"date": "2026-03-18", "close": 0.0446976, "volume": 528797.0}, {"date": "2026-03-19", "close": 0.0456288, "volume": 9665.0}, {"date": "2026-03-20", "close": 0.0456288, "volume": 13424.0}, {"date": "2026-03-24", "close": 0.0456288, "volume": 85529.0}, {"date": "2026-03-30", "close": 0.0502848, "volume": 5991.0}, {"date": "2026-04-01", "close": 0.0484224, "volume": 9995.0}, {"date": "2026-04-08", "close": 0.051216, "volume": 256313.0}, {"date": "2026-04-10", "close": 0.051216, "volume": 18502.0}, {"date": "2026-04-15", "close": 0.0530784, "volume": 13696.0}, {"date": "2026-04-16", "close": 0.051216, "volume": 253356.0}, {"date": "2026-04-21", "close": 0.0540096, "volume": 128866.0}, {"date": "2026-04-22", "close": 0.0549408, "volume": 872.0}, {"date": "2026-04-23", "close": 0.0521472, "volume": 53694.0}, {"date": "2026-04-24", "close": 0.0549408, "volume": 12776.0}, {"date": "2026-04-30", "close": 0.060528, "volume": 583574.0}, {"date": "2026-05-01", "close": 0.0540096, "volume": 685885.0}, {"date": "2026-05-04", "close": 0.0521472, "volume": 796027.0}, {"date": "2026-05-05", "close": 0.0549408, "volume": 278658.0}, {"date": "2026-05-08", "close": 0.0521472, "volume": 222184.0}, {"date": "2026-05-11", "close": 0.0549408, "volume": 241962.0}, {"date": "2026-05-12", "close": 0.060528, "volume": 480927.0}, {"date": "2026-05-13", "close": 0.0642528, "volume": 280662.0}, {"date": "2026-05-14", "close": 0.066, "volume": 87679.0}, {"date": "2026-05-15", "close": 0.059, "volume": 229166.0}, {"date": "2026-05-19", "close": 0.055, "volume": 24100.0}, {"date": "2026-05-20", "close": 0.051, "volume": 251837.0}, {"date": "2026-05-21", "close": 0.051, "volume": 80590.0}, {"date": "2026-05-22", "close": 0.051, "volume": 480.0}, {"date": "2026-05-27", "close": 0.051, "volume": 361205.0}, {"date": "2026-05-29", "close": 0.046, "volume": 450779.0}, {"date": "2026-06-01", "close": 0.048, "volume": 9100.0}, {"date": "2026-06-02", "close": 0.048, "volume": 40231.0}, {"date": "2026-06-03", "close": 0.047, "volume": 44790.0}, {"date": "2026-06-04", "close": 0.047, "volume": 8381.0}, {"date": "2026-06-05", "close": 0.047, "volume": 104337.0}, {"date": "2026-06-09", "close": 0.048, "volume": 35166.0}, {"date": "2026-06-10", "close": 0.048, "volume": 40957.0}, {"date": "2026-06-11", "close": 0.046, "volume": 289043.0}, {"date": "2026-06-12", "close": 0.045, "volume": 135247.0}, {"date": "2026-06-15", "close": 0.045, "volume": 56413.0}, {"date": "2026-06-16", "close": 0.047, "volume": 367370.0}, {"date": "2026-06-17", "close": 0.047, "volume": 6200.0}, {"date": "2026-06-18", "close": 0.047, "volume": 3300.0}, {"date": "2026-06-19", "close": 0.048, "volume": 15979.0}, {"date": "2026-06-22", "close": 0.0455, "volume": 2265.0}, {"date": "2026-06-23", "close": 0.044, "volume": 304061.0}, {"date": "2026-06-24", "close": 0.041, "volume": 88180.0}, {"date": "2026-06-26", "close": 0.04, "volume": 83647.0}, {"date": "2026-06-29", "close": 0.039, "volume": 199448.0}, {"date": "2026-06-30", "close": 0.038, "volume": 210562.0}, {"date": "2026-07-01", "close": 0.038, "volume": 99583.0}, {"date": "2026-07-03", "close": 0.044, "volume": 131741.0}, {"date": "2026-07-06", "close": 0.045, "volume": 80442.0}, {"date": "2026-07-07", "close": 0.045, "volume": 1143367.0}, {"date": "2026-07-08", "close": 0.047, "volume": 131595.0}, {"date": "2026-07-09", "close": 0.048, "volume": 49393.0}, {"date": "2026-07-10", "close": 0.048, "volume": 76968.0}, {"date": "2026-07-15", "close": 0.048, "volume": 45183.0}, {"date": "2026-07-17", "close": 0.048, "volume": 19758.0}, {"date": "2026-07-20", "close": 0.049, "volume": 7960.0}, {"date": "2026-07-21", "close": 0.045, "volume": 1044354.0}, {"date": "2026-07-23", "close": 0.044, "volume": 56869.0}, {"date": "2026-07-27", "close": 0.047, "volume": 190000.0}, {"date": "2026-07-29", "close": 0.044, "volume": 185802.0}, {"date": "2026-07-31", "close": 0.044, "volume": 55815.0}, {"date": "2026-08-03", "close": 0.044, "volume": 10213.0}, {"date": "2026-08-07", "close": 0.044, "volume": 8499.0}, {"date": "2026-08-10", "close": 0.043, "volume": 61929.0}, {"date": "2026-08-11", "close": 0.041, "volume": 4771.0}, {"date": "2026-08-14", "close": 0.043, "volume": 6906.0}, {"date": "2026-08-17", "close": 0.042, "volume": 145406.0}, {"date": "2026-08-19", "close": 0.042, "volume": 8490.0}, {"date": "2026-08-21", "close": 0.042, "volume": 24000.0}, {"date": "2026-08-24", "close": 0.045, "volume": 12000.0}, {"date": "2026-08-25", "close": 0.044, "volume": 50000.0}, {"date": "2026-08-26", "close": 0.046, "volume": 15000.0}, {"date": "2026-08-27", "close": 0.046, "volume": 21739.0}, {"date": "2026-08-31", "close": 0.046, "volume": 21739.0}, {"date": "2026-09-01", "close": 0.046, "volume": 7.0}, {"date": "2026-09-02", "close": 0.046, "volume": 150000.0}, {"date": "2026-09-04", "close": 0.047, "volume": 5319.0}, {"date": "2026-09-07", "close": 0.044, "volume": 65977.0}], "refreshing": true}