{"ticker": "AHL", "overview": {"name": "Adrad Holdings Limited", "country": "Australia", "industry": "Automobiles & Components"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AHL", "has_prices": true, "as_of": "2026-09-07", "last": 1.53, "prev_close": 1.58, "change": -0.050000000000000044, "change_pct": -0.031645569620253194, "session_volume": 40772.0, "vwap_5": 1.3497823953465156, "vwap_20": 1.2792435594600753, "vwap_60": 1.3003245537316426, "vwap_250": 1.04030079048715, "high_52w": 1.58, "low_52w": 0.885, "avg_volume_20": 44324.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03135975", "src": "ASX", "ticker": "AHL", "cik": "", "company": "Adrad Holdings Limited", "company_raw": "Adrad Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135975", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "ASX-03127102", "src": "ASX", "ticker": "AHL", "cik": "", "company": "Adrad Holdings Limited", "company_raw": "Adrad Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127102", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109010}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Gary Washington", "notice_type": "3Y", "direct_shares": 49320114.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131916-2A1695206", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/ahl", "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": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/ahl", "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": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/ahl", "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": "2024-07-23", "source_url": "https://www.marketindex.com.au/asx/ahl", "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": "2024-07-19", "source_url": "https://www.marketindex.com.au/asx/ahl", "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": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/ahl", "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": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/ahl", "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": "2023-08-17", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-11", "source_url": "https://www.marketindex.com.au/asx/ahl", "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": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-06", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-06", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-06", "source_url": "https://www.marketindex.com.au/asx/ahl", "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": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/ahl", "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": "2022-10-03", "source_url": "https://www.marketindex.com.au/asx/ahl", "needs_ocr": 0}], "directors": [{"name": "Gary Washington", "first_seen": "2026-09-04", "last_seen": "2026-09-04", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Company Administration", "title": "Details of Share Registry address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157261-2A1707952"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151134-2A1705323"}, {"date": "2026-10-21", "form": "Chairman'S Address", "title": "Chair and CEO/Managing Director Addresses", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151081-2A1705304"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification of cessation of securities - AHL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146531-2A1703244"}, {"date": "2026-09-21", "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/2924-03137711-2A1698208"}], "performance": {"ticker": "AHL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-09-30", "close": 1.545, "volume": 1297658.0}, {"date": "2022-10-03", "close": 1.55, "volume": 17310.0}, {"date": "2022-10-04", "close": 1.56, "volume": 932085.0}, {"date": "2022-10-05", "close": 1.55, "volume": 130583.0}, {"date": "2022-10-06", "close": 1.5, "volume": 152553.0}, {"date": "2022-10-07", "close": 1.44, "volume": 95748.0}, {"date": "2022-10-10", "close": 1.37, "volume": 39337.0}, {"date": "2022-10-11", "close": 1.395, "volume": 35171.0}, {"date": "2022-10-12", "close": 1.4, "volume": 87483.0}, {"date": "2022-10-13", "close": 1.39, "volume": 43129.0}, {"date": "2022-10-14", "close": 1.38, "volume": 21789.0}, {"date": "2022-10-17", "close": 1.38, "volume": 66372.0}, {"date": "2022-10-18", "close": 1.37, "volume": 39464.0}, {"date": "2022-10-19", "close": 1.38, "volume": 25000.0}, {"date": "2022-10-20", "close": 1.37, "volume": 17667.0}, {"date": "2022-10-21", "close": 1.31, "volume": 20712.0}, {"date": "2022-10-24", "close": 1.31, "volume": 27805.0}, {"date": "2022-10-26", "close": 1.285, "volume": 28006.0}, {"date": "2022-10-27", "close": 1.27, "volume": 28540.0}, {"date": "2022-10-28", "close": 1.38, "volume": 96823.0}, {"date": "2022-10-31", "close": 1.35, "volume": 4371.0}, {"date": "2022-11-01", "close": 1.35, "volume": 15371.0}, {"date": "2022-11-02", "close": 1.35, "volume": 47500.0}, {"date": "2022-11-04", "close": 1.32, "volume": 3532.0}, {"date": "2022-11-09", "close": 1.285, "volume": 2700.0}, {"date": "2022-11-14", "close": 1.325, "volume": 4552.0}, {"date": "2022-11-15", "close": 1.26, "volume": 13549.0}, {"date": "2022-11-16", "close": 1.27, "volume": 36013.0}, {"date": "2022-11-17", "close": 1.27, "volume": 14601.0}, {"date": "2022-11-18", "close": 1.225, "volume": 7112.0}, {"date": "2022-11-21", "close": 1.38, "volume": 14965.0}, {"date": "2022-11-22", "close": 1.28, "volume": 42262.0}, {"date": "2022-11-23", "close": 1.27, "volume": 15429.0}, {"date": "2022-11-24", "close": 1.27, "volume": 13235.0}, {"date": "2022-11-25", "close": 1.25, "volume": 10264.0}, {"date": "2022-11-28", "close": 1.235, "volume": 19074.0}, {"date": "2022-11-29", "close": 1.22, "volume": 65667.0}, {"date": "2022-11-30", "close": 1.17, "volume": 60228.0}, {"date": "2022-12-01", "close": 1.14, "volume": 14362.0}, {"date": "2022-12-02", "close": 1.145, "volume": 9536.0}, {"date": "2022-12-05", "close": 1.1625, "volume": 14167.0}, {"date": "2022-12-06", "close": 1.16, "volume": 23771.0}, {"date": "2022-12-07", "close": 1.16, "volume": 4334.0}, {"date": "2022-12-08", "close": 1.16, "volume": 2816.0}, {"date": "2022-12-09", "close": 1.16, "volume": 1776.0}, {"date": "2022-12-12", "close": 1.19, "volume": 12426.0}, {"date": "2022-12-13", "close": 1.2, "volume": 19016.0}, {"date": "2022-12-14", "close": 1.18, "volume": 425.0}, {"date": "2022-12-19", "close": 1.14, "volume": 2600.0}, {"date": "2022-12-22", "close": 1.2, "volume": 60139.0}, {"date": "2022-12-23", "close": 1.135, "volume": 4900.0}, {"date": "2022-12-28", "close": 1.1, "volume": 6000.0}, {"date": "2022-12-29", "close": 1.1, "volume": 13780.0}, {"date": "2023-01-09", "close": 1.08, "volume": 22930.0}, {"date": "2023-01-11", "close": 1.065, "volume": 6380.0}, {"date": "2023-01-12", "close": 1.07, "volume": 700.0}, {"date": "2023-01-13", "close": 1.07, "volume": 1699.0}, {"date": "2023-01-16", "close": 1.09, "volume": 208279.0}, {"date": "2023-01-17", "close": 1.02, "volume": 3335.0}, {"date": "2023-01-18", "close": 1.07, "volume": 57022.0}, {"date": "2023-01-19", "close": 1.075, "volume": 60809.0}, {"date": "2023-01-23", "close": 1.025, "volume": 50296.0}, {"date": "2023-01-24", "close": 1.05, "volume": 6000.0}, {"date": "2023-01-25", "close": 1.02, "volume": 49249.0}, {"date": "2023-01-27", "close": 1.05, "volume": 13588.0}, {"date": "2023-01-30", "close": 1.06, "volume": 11443.0}, {"date": "2023-01-31", "close": 1.065, "volume": 3879.0}, {"date": "2023-02-01", "close": 1.005, "volume": 89031.0}, {"date": "2023-02-02", "close": 0.995, "volume": 47757.0}, {"date": "2023-02-03", "close": 1.03, "volume": 57783.0}, {"date": "2023-02-06", "close": 1.055, "volume": 43270.0}, {"date": "2023-02-07", "close": 1.15, "volume": 56423.0}, {"date": "2023-02-08", "close": 1.12, "volume": 36116.0}, {"date": "2023-02-09", "close": 1.085, "volume": 15900.0}, {"date": "2023-02-10", "close": 1.07, "volume": 45956.0}, {"date": "2023-02-13", "close": 1.055, "volume": 3335.0}, {"date": "2023-02-14", "close": 1.05, "volume": 42011.0}, {"date": "2023-02-15", "close": 1.02, "volume": 3123.0}, {"date": "2023-02-16", "close": 1.0, "volume": 41682.0}, {"date": "2023-02-17", "close": 1.0, "volume": 61330.0}, {"date": "2023-02-20", "close": 1.0, "volume": 24500.0}, {"date": "2023-02-21", "close": 0.97, "volume": 24087.0}, {"date": "2023-02-22", "close": 0.97, "volume": 34091.0}, {"date": "2023-02-23", "close": 1.0, "volume": 48883.0}, {"date": "2023-02-24", "close": 0.99, "volume": 25116.0}, {"date": "2023-02-27", "close": 1.12, "volume": 34675.0}, {"date": "2023-02-28", "close": 1.155, "volume": 6000.0}, {"date": "2023-03-01", "close": 1.155, "volume": 13634.0}, {"date": "2023-03-02", "close": 1.16, "volume": 16792.0}, {"date": "2023-03-03", "close": 1.17, "volume": 8208.0}, {"date": "2023-03-06", "close": 1.08, "volume": 4592.0}, {"date": "2023-03-08", "close": 1.15, "volume": 45197.0}, {"date": "2023-03-09", "close": 1.15, "volume": 86.0}, {"date": "2023-03-13", "close": 1.07, "volume": 7500.0}, {"date": "2023-03-14", "close": 1.07, "volume": 22000.0}, {"date": "2023-03-15", "close": 1.075, "volume": 400.0}, {"date": "2023-03-16", "close": 1.06, "volume": 29445.0}, {"date": "2023-03-17", "close": 1.07, "volume": 2000.0}, {"date": "2023-03-20", "close": 1.07, "volume": 10800.0}, {"date": "2023-03-21", "close": 1.06, "volume": 42834.0}, {"date": "2023-03-23", "close": 1.05, "volume": 7000.0}, {"date": "2023-03-24", "close": 1.02, "volume": 58667.0}, {"date": "2023-03-27", "close": 1.02, "volume": 9704.0}, {"date": "2023-03-28", "close": 1.02, "volume": 666.0}, {"date": "2023-03-29", "close": 1.06, "volume": 717666.0}, {"date": "2023-03-30", "close": 1.07, "volume": 12000.0}, {"date": "2023-03-31", "close": 1.07, "volume": 12500.0}, {"date": "2023-04-03", "close": 1.02, "volume": 7955.0}, {"date": "2023-04-05", "close": 1.03, "volume": 190831.0}, {"date": "2023-04-06", "close": 1.12, "volume": 38900.0}, {"date": "2023-04-12", "close": 1.09, "volume": 14106.0}, {"date": "2023-04-13", "close": 1.05, "volume": 8555.0}, {"date": "2023-04-14", "close": 1.05, "volume": 8590.0}, {"date": "2023-04-17", "close": 1.06, "volume": 58892.0}, {"date": "2023-04-18", "close": 1.06, "volume": 76375.0}, {"date": "2023-04-19", "close": 1.07, "volume": 20000.0}, {"date": "2023-04-20", "close": 1.04, "volume": 8334.0}, {"date": "2023-04-21", "close": 1.025, "volume": 15000.0}, {"date": "2023-04-26", "close": 1.025, "volume": 511667.0}, {"date": "2023-04-27", "close": 1.065, "volume": 1702.0}, {"date": "2023-04-28", "close": 1.055, "volume": 1.0}, {"date": "2023-05-01", "close": 1.04, "volume": 5000.0}, {"date": "2023-05-02", "close": 1.025, "volume": 14281.0}, {"date": "2023-05-03", "close": 0.99, "volume": 63443.0}, {"date": "2023-05-04", "close": 1.0, "volume": 41862.0}, {"date": "2023-05-05", "close": 0.98, "volume": 10460.0}, {"date": "2023-05-08", "close": 0.975, "volume": 8330.0}, {"date": "2023-05-09", "close": 0.975, "volume": 10000.0}, {"date": "2023-05-10", "close": 1.035, "volume": 562531.0}, {"date": "2023-05-12", "close": 1.0, "volume": 20800.0}, {"date": "2023-05-15", "close": 1.0, "volume": 520.0}, {"date": "2023-05-16", "close": 1.035, "volume": 90.0}, {"date": "2023-05-17", "close": 1.04, "volume": 11504.0}, {"date": "2023-05-18", "close": 1.02, "volume": 4500.0}, {"date": "2023-05-19", "close": 1.0, "volume": 14875.0}, {"date": "2023-05-22", "close": 1.0, "volume": 6460.0}, {"date": "2023-05-23", "close": 1.04, "volume": 42951.0}, {"date": "2023-05-24", "close": 1.0, "volume": 22161.0}, {"date": "2023-05-25", "close": 1.0, "volume": 10879.0}, {"date": "2023-05-29", "close": 1.0, "volume": 952.0}, {"date": "2023-05-30", "close": 0.96, "volume": 18333.0}, {"date": "2023-05-31", "close": 0.96, "volume": 10000.0}, {"date": "2023-06-01", "close": 0.98, "volume": 24736.0}, {"date": "2023-06-02", "close": 0.98, "volume": 30000.0}, {"date": "2023-06-06", "close": 0.935, "volume": 39579.0}, {"date": "2023-06-07", "close": 0.985, "volume": 5001.0}, {"date": "2023-06-08", "close": 0.935, "volume": 52168.0}, {"date": "2023-06-09", "close": 0.935, "volume": 4000.0}, {"date": "2023-06-14", "close": 0.93, "volume": 19000.0}, {"date": "2023-06-19", "close": 0.91, "volume": 21263.0}, {"date": "2023-06-20", "close": 0.9, "volume": 20000.0}, {"date": "2023-06-22", "close": 0.875, "volume": 18022.0}, {"date": "2023-06-23", "close": 0.9, "volume": 10000.0}, {"date": "2023-06-27", "close": 0.905, "volume": 26667.0}, {"date": "2023-06-28", "close": 0.875, "volume": 30500.0}, {"date": "2023-06-29", "close": 0.855, "volume": 50119.0}, {"date": "2023-06-30", "close": 0.94, "volume": 34683.0}, {"date": "2023-07-05", "close": 0.9, "volume": 21979.0}, {"date": "2023-07-07", "close": 0.875, "volume": 7.0}, {"date": "2023-07-10", "close": 0.87, "volume": 5.0}, {"date": "2023-07-13", "close": 0.92, "volume": 15834.0}, {"date": "2023-07-17", "close": 0.91, "volume": 9500.0}, {"date": "2023-07-18", "close": 0.94, "volume": 18616.0}, {"date": "2023-07-20", "close": 0.95, "volume": 20335.0}, {"date": "2023-07-21", "close": 0.94, "volume": 16666.0}, {"date": "2023-07-27", "close": 0.925, "volume": 3500.0}, {"date": "2023-07-28", "close": 0.92, "volume": 17076.0}, {"date": "2023-07-31", "close": 0.92, "volume": 5.0}, {"date": "2023-08-02", "close": 0.92, "volume": 9919.0}, {"date": "2023-08-04", "close": 0.88, "volume": 4005.0}, {"date": "2023-08-08", "close": 0.875, "volume": 7667.0}, {"date": "2023-08-09", "close": 0.875, "volume": 15000.0}, {"date": "2023-08-10", "close": 0.92, "volume": 38334.0}, {"date": "2023-08-14", "close": 0.92, "volume": 19751.0}, {"date": "2023-08-15", "close": 0.95, "volume": 23306.0}, {"date": "2023-08-16", "close": 0.95, "volume": 1000.0}, {"date": "2023-08-18", "close": 0.96, "volume": 12400.0}, {"date": "2023-08-21", "close": 0.96, "volume": 1500.0}, {"date": "2023-08-22", "close": 0.91, "volume": 28000.0}, {"date": "2023-08-23", "close": 0.925, "volume": 15000.0}, {"date": "2023-08-25", "close": 0.88, "volume": 19503.0}, {"date": "2023-08-28", "close": 0.9, "volume": 5497.0}, {"date": "2023-08-29", "close": 0.9, "volume": 5414.0}, {"date": "2023-08-30", "close": 0.9, "volume": 3000.0}, {"date": "2023-08-31", "close": 0.9, "volume": 14459.0}, {"date": "2023-09-01", "close": 0.925, "volume": 3962.0}, {"date": "2023-09-05", "close": 0.9, "volume": 19540.0}, {"date": "2023-09-06", "close": 0.9, "volume": 5497.0}, {"date": "2023-09-08", "close": 0.87, "volume": 19020.0}, {"date": "2023-09-12", "close": 0.87, "volume": 9600.0}, {"date": "2023-09-13", "close": 0.84, "volume": 133150.0}, {"date": "2023-09-14", "close": 0.86, "volume": 678620.0}, {"date": "2023-09-15", "close": 0.835, "volume": 44244.0}, {"date": "2023-09-18", "close": 0.83, "volume": 1791.0}, {"date": "2023-09-19", "close": 0.86, "volume": 14100.0}, {"date": "2023-09-25", "close": 0.86, "volume": 19032.0}, {"date": "2023-09-28", "close": 0.875, "volume": 141262.0}, {"date": "2023-09-29", "close": 0.95, "volume": 42984.0}, {"date": "2023-10-04", "close": 0.945, "volume": 17.0}, {"date": "2023-10-05", "close": 0.9, "volume": 2211.0}, {"date": "2023-10-09", "close": 0.84, "volume": 5000.0}, {"date": "2023-10-10", "close": 0.84, "volume": 25000.0}, {"date": "2023-10-13", "close": 0.9, "volume": 27194.0}, {"date": "2023-10-16", "close": 0.945, "volume": 30262.0}, {"date": "2023-10-18", "close": 0.865, "volume": 10000.0}, {"date": "2023-10-23", "close": 0.87, "volume": 44376.0}, {"date": "2023-10-25", "close": 0.87, "volume": 16819.0}, {"date": "2023-10-26", "close": 0.86, "volume": 4000.0}, {"date": "2023-10-27", "close": 0.86, "volume": 20000.0}, {"date": "2023-10-31", "close": 0.84, "volume": 12452.0}, {"date": "2023-11-01", "close": 0.895, "volume": 10000.0}, {"date": "2023-11-02", "close": 0.89, "volume": 49027.0}, {"date": "2023-11-06", "close": 0.9, "volume": 24028.0}, {"date": "2023-11-13", "close": 0.845, "volume": 11744.0}, {"date": "2023-11-15", "close": 0.82, "volume": 36500.0}, {"date": "2023-11-17", "close": 0.88, "volume": 51439.0}, {"date": "2023-11-20", "close": 0.83, "volume": 32666.0}, {"date": "2023-11-21", "close": 0.875, "volume": 3500.0}, {"date": "2023-11-22", "close": 0.825, "volume": 21072.0}, {"date": "2023-11-23", "close": 0.8, "volume": 37933.0}, {"date": "2023-11-24", "close": 0.82, "volume": 39107.0}, {"date": "2023-11-27", "close": 0.85, "volume": 3318.0}, {"date": "2023-11-28", "close": 0.8, "volume": 13124.0}, {"date": "2023-11-29", "close": 0.805, "volume": 15000.0}, {"date": "2023-11-30", "close": 0.8, "volume": 24334.0}, {"date": "2023-12-01", "close": 0.785, "volume": 16705.0}, {"date": "2023-12-04", "close": 0.8, "volume": 7624.0}, {"date": "2023-12-05", "close": 0.8, "volume": 6450.0}, {"date": "2023-12-07", "close": 0.8, "volume": 20000.0}, {"date": "2023-12-08", "close": 0.8, "volume": 12000.0}, {"date": "2023-12-11", "close": 0.81, "volume": 12484.0}, {"date": "2023-12-12", "close": 0.8, "volume": 734.0}, {"date": "2023-12-13", "close": 0.74, "volume": 73706.0}, {"date": "2023-12-14", "close": 0.775, "volume": 3594.0}, {"date": "2023-12-15", "close": 0.755, "volume": 10000.0}, {"date": "2023-12-18", "close": 0.755, "volume": 5831875.0}, {"date": "2023-12-19", "close": 0.76, "volume": 50755.0}, {"date": "2023-12-22", "close": 0.83, "volume": 39517.0}, {"date": "2023-12-28", "close": 0.81, "volume": 86.0}, {"date": "2024-01-02", "close": 0.82, "volume": 1500.0}, {"date": "2024-01-04", "close": 0.765, "volume": 109009.0}, {"date": "2024-01-05", "close": 0.775, "volume": 7360.0}, {"date": "2024-01-08", "close": 0.75, "volume": 79211.0}, {"date": "2024-01-09", "close": 0.75, "volume": 85666.0}, {"date": "2024-01-10", "close": 0.73, "volume": 68620.0}, {"date": "2024-01-11", "close": 0.73, "volume": 81810.0}, {"date": "2024-01-12", "close": 0.735, "volume": 3964.0}, {"date": "2024-01-15", "close": 0.73, "volume": 59509.0}, {"date": "2024-01-16", "close": 0.72, "volume": 90754.0}, {"date": "2024-01-17", "close": 0.72, "volume": 7372.0}, {"date": "2024-01-18", "close": 0.73, "volume": 1093.0}, {"date": "2024-01-19", "close": 0.7, "volume": 30698.0}, {"date": "2024-01-22", "close": 0.695, "volume": 40907.0}, {"date": "2024-01-23", "close": 0.7, "volume": 62555.0}, {"date": "2024-01-24", "close": 0.7, "volume": 232240.0}, {"date": "2024-01-25", "close": 0.7, "volume": 12411.0}, {"date": "2024-01-29", "close": 0.74, "volume": 92843.0}, {"date": "2024-01-30", "close": 0.76, "volume": 31000.0}, {"date": "2024-01-31", "close": 0.795, "volume": 28786.0}, {"date": "2024-02-01", "close": 0.85, "volume": 37589.0}, {"date": "2024-02-02", "close": 0.845, "volume": 72497.0}, {"date": "2024-02-06", "close": 0.8, "volume": 52190.0}, {"date": "2024-02-07", "close": 0.81, "volume": 57333.0}, {"date": "2024-02-08", "close": 0.81, "volume": 18500.0}, {"date": "2024-02-09", "close": 0.8, "volume": 91223.0}, {"date": "2024-02-12", "close": 0.795, "volume": 250.0}, {"date": "2024-02-14", "close": 0.75, "volume": 45232.0}, {"date": "2024-02-15", "close": 0.755, "volume": 37650.0}, {"date": "2024-02-16", "close": 0.75, "volume": 34000.0}, {"date": "2024-02-19", "close": 0.75, "volume": 2748.0}, {"date": "2024-02-22", "close": 0.725, "volume": 52143.0}, {"date": "2024-02-23", "close": 0.71, "volume": 8191.0}, {"date": "2024-02-26", "close": 0.805, "volume": 268385.0}, {"date": "2024-02-27", "close": 0.75, "volume": 55624.0}, {"date": "2024-02-28", "close": 0.77, "volume": 39482.0}, {"date": "2024-02-29", "close": 0.815, "volume": 42760.0}, {"date": "2024-03-01", "close": 0.85, "volume": 62216.0}, {"date": "2024-03-04", "close": 0.91, "volume": 43300.0}, {"date": "2024-03-05", "close": 0.915, "volume": 26186.0}, {"date": "2024-03-06", "close": 0.91, "volume": 26559.0}, {"date": "2024-03-07", "close": 0.92, "volume": 33819.0}, {"date": "2024-03-08", "close": 0.9, "volume": 12854.0}, {"date": "2024-03-11", "close": 0.91, "volume": 12212.0}, {"date": "2024-03-12", "close": 0.9, "volume": 33055.0}, {"date": "2024-03-13", "close": 0.93, "volume": 10000.0}, {"date": "2024-03-15", "close": 0.92, "volume": 5682.0}, {"date": "2024-03-18", "close": 0.945, "volume": 63549.0}, {"date": "2024-03-19", "close": 0.95, "volume": 1048.0}, {"date": "2024-03-20", "close": 0.9, "volume": 3056.0}, {"date": "2024-03-21", "close": 0.9, "volume": 51292.0}, {"date": "2024-03-22", "close": 0.9, "volume": 1857.0}, {"date": "2024-03-25", "close": 0.9, "volume": 7472.0}, {"date": "2024-03-26", "close": 0.93, "volume": 17595.0}, {"date": "2024-03-27", "close": 0.93, "volume": 13174.0}, {"date": "2024-03-28", "close": 0.945, "volume": 19191.0}, {"date": "2024-04-02", "close": 0.955, "volume": 56175.0}, {"date": "2024-04-03", "close": 1.015, "volume": 45099.0}, {"date": "2024-04-04", "close": 1.05, "volume": 66932.0}, {"date": "2024-04-05", "close": 1.02, "volume": 16205.0}, {"date": "2024-04-08", "close": 1.035, "volume": 18887.0}, {"date": "2024-04-09", "close": 1.03, "volume": 32552.0}, {"date": "2024-04-10", "close": 1.04, "volume": 11336.0}, {"date": "2024-04-11", "close": 0.985, "volume": 27540.0}, {"date": "2024-04-12", "close": 0.985, "volume": 103587.0}, {"date": "2024-04-15", "close": 1.0, "volume": 49250.0}, {"date": "2024-04-16", "close": 0.98, "volume": 21910.0}, {"date": "2024-04-19", "close": 1.01, "volume": 6933.0}, {"date": "2024-04-22", "close": 1.0, "volume": 3652.0}, {"date": "2024-04-23", "close": 1.01, "volume": 4480.0}, {"date": "2024-04-24", "close": 1.01, "volume": 16128.0}, {"date": "2024-04-26", "close": 1.02, "volume": 3821.0}, {"date": "2024-04-29", "close": 1.08, "volume": 15934.0}, {"date": "2024-04-30", "close": 1.07, "volume": 19651.0}, {"date": "2024-05-01", "close": 1.055, "volume": 13283.0}, {"date": "2024-05-02", "close": 1.065, "volume": 3898.0}, {"date": "2024-05-03", "close": 1.065, "volume": 645.0}, {"date": "2024-05-06", "close": 1.015, "volume": 10439.0}, {"date": "2024-05-07", "close": 1.01, "volume": 21019.0}, {"date": "2024-05-09", "close": 1.01, "volume": 5000.0}, {"date": "2024-05-10", "close": 0.975, "volume": 82127.0}, {"date": "2024-05-13", "close": 0.96, "volume": 9429.0}, {"date": "2024-05-14", "close": 0.96, "volume": 15558.0}, {"date": "2024-05-15", "close": 0.95, "volume": 11514.0}, {"date": "2024-05-16", "close": 0.965, "volume": 36613.0}, {"date": "2024-05-17", "close": 0.975, "volume": 31656.0}, {"date": "2024-05-20", "close": 0.95, "volume": 21408.0}, {"date": "2024-05-22", "close": 0.87, "volume": 136509.0}, {"date": "2024-05-23", "close": 0.875, "volume": 8380.0}, {"date": "2024-05-24", "close": 0.9, "volume": 32337.0}, {"date": "2024-05-27", "close": 0.905, "volume": 49673.0}, {"date": "2024-05-28", "close": 0.96, "volume": 13600.0}, {"date": "2024-05-29", "close": 0.97, "volume": 8337.0}, {"date": "2024-05-30", "close": 0.93, "volume": 430.0}, {"date": "2024-05-31", "close": 0.82, "volume": 203229.0}, {"date": "2024-06-03", "close": 0.805, "volume": 24040.0}, {"date": "2024-06-04", "close": 0.755, "volume": 195579.0}, {"date": "2024-06-05", "close": 0.79, "volume": 11303.0}, {"date": "2024-06-06", "close": 0.79, "volume": 11813.0}, {"date": "2024-06-07", "close": 0.8, "volume": 5006.0}, {"date": "2024-06-11", "close": 0.8, "volume": 92973.0}, {"date": "2024-06-12", "close": 0.815, "volume": 3000.0}, {"date": "2024-06-13", "close": 0.8, "volume": 52741.0}, {"date": "2024-06-14", "close": 0.825, "volume": 39923.0}, {"date": "2024-06-17", "close": 0.815, "volume": 20711.0}, {"date": "2024-06-18", "close": 0.76, "volume": 51831.0}, {"date": "2024-06-19", "close": 0.75, "volume": 20452.0}, {"date": "2024-06-20", "close": 0.785, "volume": 13782.0}, {"date": "2024-06-21", "close": 0.75, "volume": 21089.0}, {"date": "2024-06-24", "close": 0.785, "volume": 18294.0}, {"date": "2024-06-25", "close": 0.74, "volume": 91859.0}, {"date": "2024-06-26", "close": 0.74, "volume": 134048.0}, {"date": "2024-06-27", "close": 0.75, "volume": 29355.0}, {"date": "2024-06-28", "close": 0.72, "volume": 29416.0}, {"date": "2024-07-01", "close": 0.735, "volume": 78656.0}, {"date": "2024-07-02", "close": 0.705, "volume": 638.0}, {"date": "2024-07-03", "close": 0.72, "volume": 18645.0}, {"date": "2024-07-04", "close": 0.715, "volume": 20001.0}, {"date": "2024-07-05", "close": 0.74, "volume": 40977.0}, {"date": "2024-07-08", "close": 0.735, "volume": 14458.0}, {"date": "2024-07-09", "close": 0.725, "volume": 49414.0}, {"date": "2024-07-10", "close": 0.71, "volume": 102427.0}, {"date": "2024-07-11", "close": 0.75, "volume": 15180.0}, {"date": "2024-07-15", "close": 0.755, "volume": 1607.0}, {"date": "2024-07-16", "close": 0.715, "volume": 105461.0}, {"date": "2024-07-17", "close": 0.71, "volume": 21348.0}, {"date": "2024-07-18", "close": 0.67, "volume": 64442.0}, {"date": "2024-07-19", "close": 0.645, "volume": 84950.0}, {"date": "2024-07-22", "close": 0.68, "volume": 38467.0}, {"date": "2024-07-23", "close": 0.67, "volume": 15685.0}, {"date": "2024-07-25", "close": 0.7, "volume": 20449.0}, {"date": "2024-07-26", "close": 0.72, "volume": 1771.0}, {"date": "2024-07-29", "close": 0.7, "volume": 2162.0}, {"date": "2024-07-30", "close": 0.7, "volume": 7459.0}, {"date": "2024-07-31", "close": 0.72, "volume": 17494.0}, {"date": "2024-08-01", "close": 0.69, "volume": 14427.0}, {"date": "2024-08-02", "close": 0.705, "volume": 3.0}, {"date": "2024-08-05", "close": 0.68, "volume": 12049.0}, {"date": "2024-08-06", "close": 0.67, "volume": 72757.0}, {"date": "2024-08-08", "close": 0.665, "volume": 16661.0}, {"date": "2024-08-09", "close": 0.67, "volume": 67794.0}, {"date": "2024-08-12", "close": 0.675, "volume": 3815.0}, {"date": "2024-08-13", "close": 0.665, "volume": 23443.0}, {"date": "2024-08-15", "close": 0.68, "volume": 12824.0}, {"date": "2024-08-16", "close": 0.675, "volume": 48008.0}, {"date": "2024-08-19", "close": 0.66, "volume": 25845.0}, {"date": "2024-08-20", "close": 0.67, "volume": 34507.0}, {"date": "2024-08-21", "close": 0.67, "volume": 20000.0}, {"date": "2024-08-22", "close": 0.685, "volume": 22409.0}, {"date": "2024-08-23", "close": 0.7, "volume": 20299.0}, {"date": "2024-08-26", "close": 0.685, "volume": 200.0}, {"date": "2024-08-27", "close": 0.69, "volume": 20000.0}, {"date": "2024-08-28", "close": 0.675, "volume": 14227.0}, {"date": "2024-08-29", "close": 0.75, "volume": 201693.0}, {"date": "2024-08-30", "close": 0.7, "volume": 56736.0}, {"date": "2024-09-02", "close": 0.72, "volume": 56209.0}, {"date": "2024-09-04", "close": 0.715, "volume": 16811.0}, {"date": "2024-09-05", "close": 0.745, "volume": 15000.0}, {"date": "2024-09-06", "close": 0.745, "volume": 335.0}, {"date": "2024-09-10", "close": 0.815, "volume": 22809.0}, {"date": "2024-09-11", "close": 0.815, "volume": 28305.0}, {"date": "2024-09-12", "close": 0.82, "volume": 4001.0}, {"date": "2024-09-13", "close": 0.82, "volume": 12524.0}, {"date": "2024-09-16", "close": 0.82, "volume": 31527.0}, {"date": "2024-09-17", "close": 0.8, "volume": 28947.0}, {"date": "2024-09-18", "close": 0.79, "volume": 500.0}, {"date": "2024-09-23", "close": 0.775, "volume": 2000.0}, {"date": "2024-09-24", "close": 0.74, "volume": 962.0}, {"date": "2024-09-25", "close": 0.72, "volume": 20064.0}, {"date": "2024-09-26", "close": 0.73, "volume": 11046.0}, {"date": "2024-09-27", "close": 0.75, "volume": 13500.0}, {"date": "2024-09-30", "close": 0.73, "volume": 5148.0}, {"date": "2024-10-01", "close": 0.73, "volume": 9597.0}, {"date": "2024-10-02", "close": 0.73, "volume": 45319.0}, {"date": "2024-10-03", "close": 0.73, "volume": 8370.0}, {"date": "2024-10-04", "close": 0.72, "volume": 21669.0}, {"date": "2024-10-07", "close": 0.73, "volume": 8397.0}, {"date": "2024-10-08", "close": 0.755, "volume": 823.0}, {"date": "2024-10-09", "close": 0.775, "volume": 10052.0}, {"date": "2024-10-14", "close": 0.76, "volume": 15000.0}, {"date": "2024-10-16", "close": 0.75, "volume": 22000.0}, {"date": "2024-10-17", "close": 0.77, "volume": 352092.0}, {"date": "2024-10-21", "close": 0.785, "volume": 26971.0}, {"date": "2024-10-22", "close": 0.75, "volume": 12156.0}, {"date": "2024-10-23", "close": 0.75, "volume": 57500.0}, {"date": "2024-10-24", "close": 0.75, "volume": 43784.0}, {"date": "2024-10-25", "close": 0.745, "volume": 2852.0}, {"date": "2024-10-28", "close": 0.73, "volume": 60589.0}, {"date": "2024-10-29", "close": 0.725, "volume": 4402.0}, {"date": "2024-10-31", "close": 0.74, "volume": 8554.0}, {"date": "2024-11-01", "close": 0.72, "volume": 8388.0}, {"date": "2024-11-04", "close": 0.72, "volume": 4375.0}, {"date": "2024-11-05", "close": 0.7, "volume": 16601.0}, {"date": "2024-11-07", "close": 0.705, "volume": 6670.0}, {"date": "2024-11-08", "close": 0.7, "volume": 40334.0}, {"date": "2024-11-11", "close": 0.71, "volume": 4932.0}, {"date": "2024-11-12", "close": 0.7, "volume": 6100.0}, {"date": "2024-11-13", "close": 0.72, "volume": 14823.0}, {"date": "2024-11-14", "close": 0.695, "volume": 2495.0}, {"date": "2024-11-15", "close": 0.71, "volume": 3944.0}, {"date": "2024-11-18", "close": 0.7, "volume": 42643.0}, {"date": "2024-11-19", "close": 0.69, "volume": 7462.0}, {"date": "2024-11-20", "close": 0.67, "volume": 25407.0}, {"date": "2024-11-22", "close": 0.7, "volume": 1485.0}, {"date": "2024-11-25", "close": 0.69, "volume": 650.0}, {"date": "2024-11-26", "close": 0.705, "volume": 21793.0}, {"date": "2024-11-27", "close": 0.72, "volume": 85329.0}, {"date": "2024-11-29", "close": 0.79, "volume": 16329.0}, {"date": "2024-12-02", "close": 0.73, "volume": 58586.0}, {"date": "2024-12-03", "close": 0.71, "volume": 76838.0}, {"date": "2024-12-04", "close": 0.68, "volume": 7335.0}, {"date": "2024-12-05", "close": 0.685, "volume": 58735.0}, {"date": "2024-12-06", "close": 0.685, "volume": 20668.0}, {"date": "2024-12-10", "close": 0.675, "volume": 71490.0}, {"date": "2024-12-12", "close": 0.695, "volume": 24853.0}, {"date": "2024-12-13", "close": 0.675, "volume": 862.0}, {"date": "2024-12-16", "close": 0.675, "volume": 222654.0}, {"date": "2024-12-19", "close": 0.67, "volume": 24550.0}, {"date": "2024-12-27", "close": 0.67, "volume": 2500.0}, {"date": "2025-01-10", "close": 0.71, "volume": 2320.0}, {"date": "2025-01-14", "close": 0.71, "volume": 1093.0}, {"date": "2025-01-15", "close": 0.675, "volume": 2197.0}, {"date": "2025-01-17", "close": 0.68, "volume": 1197.0}, {"date": "2025-01-21", "close": 0.7, "volume": 51500.0}, {"date": "2025-01-23", "close": 0.7, "volume": 44553.0}, {"date": "2025-01-24", "close": 0.7, "volume": 77353.0}, {"date": "2025-01-28", "close": 0.7, "volume": 350125.0}, {"date": "2025-01-30", "close": 0.78, "volume": 888.0}, {"date": "2025-01-31", "close": 0.77, "volume": 26.0}, {"date": "2025-02-03", "close": 0.765, "volume": 12515.0}, {"date": "2025-02-05", "close": 0.75, "volume": 122060.0}, {"date": "2025-02-07", "close": 0.72, "volume": 10646.0}, {"date": "2025-02-10", "close": 0.725, "volume": 1.0}, {"date": "2025-02-11", "close": 0.75, "volume": 12506.0}, {"date": "2025-02-17", "close": 0.745, "volume": 27707.0}, {"date": "2025-02-18", "close": 0.73, "volume": 3914.0}, {"date": "2025-02-19", "close": 0.73, "volume": 10400.0}, {"date": "2025-02-21", "close": 0.73, "volume": 32033.0}, {"date": "2025-02-24", "close": 0.72, "volume": 5455.0}, {"date": "2025-02-25", "close": 0.69, "volume": 43106.0}, {"date": "2025-02-26", "close": 0.69, "volume": 1500.0}, {"date": "2025-02-27", "close": 0.67, "volume": 196247.0}, {"date": "2025-02-28", "close": 0.65, "volume": 317724.0}, {"date": "2025-03-03", "close": 0.66, "volume": 2543.0}, {"date": "2025-03-04", "close": 0.65, "volume": 17696.0}, {"date": "2025-03-05", "close": 0.65, "volume": 927913.0}, {"date": "2025-03-06", "close": 0.65, "volume": 101525.0}, {"date": "2025-03-07", "close": 0.645, "volume": 15025.0}, {"date": "2025-03-10", "close": 0.625, "volume": 14770.0}, {"date": "2025-03-11", "close": 0.58, "volume": 54060.0}, {"date": "2025-03-12", "close": 0.575, "volume": 110031.0}, {"date": "2025-03-13", "close": 0.625, "volume": 548255.0}, {"date": "2025-03-14", "close": 0.62, "volume": 39035.0}, {"date": "2025-03-17", "close": 0.645, "volume": 29747.0}, {"date": "2025-03-18", "close": 0.65, "volume": 5.0}, {"date": "2025-03-19", "close": 0.59, "volume": 88051.0}, {"date": "2025-03-21", "close": 0.61, "volume": 841.0}, {"date": "2025-03-24", "close": 0.61, "volume": 23747.0}, {"date": "2025-03-25", "close": 0.6, "volume": 5848.0}, {"date": "2025-03-27", "close": 0.61, "volume": 24616.0}, {"date": "2025-03-28", "close": 0.585, "volume": 210600.0}, {"date": "2025-03-31", "close": 0.595, "volume": 44613.0}, {"date": "2025-04-01", "close": 0.61, "volume": 14602.0}, {"date": "2025-04-02", "close": 0.615, "volume": 47320.0}, {"date": "2025-04-03", "close": 0.625, "volume": 1440.0}, {"date": "2025-04-04", "close": 0.6, "volume": 37302.0}, {"date": "2025-04-07", "close": 0.56, "volume": 11055.0}, {"date": "2025-04-08", "close": 0.575, "volume": 8000.0}, {"date": "2025-04-09", "close": 0.575, "volume": 8000.0}, {"date": "2025-04-10", "close": 0.565, "volume": 29241.0}, {"date": "2025-04-11", "close": 0.62, "volume": 6021.0}, {"date": "2025-04-14", "close": 0.66, "volume": 21541.0}, {"date": "2025-04-15", "close": 0.63, "volume": 72221.0}, {"date": "2025-04-16", "close": 0.68, "volume": 30177.0}, {"date": "2025-04-22", "close": 0.685, "volume": 18495.0}, {"date": "2025-04-23", "close": 0.69, "volume": 1000.0}, {"date": "2025-04-28", "close": 0.68, "volume": 10000.0}, {"date": "2025-05-01", "close": 0.63, "volume": 12724.0}, {"date": "2025-05-02", "close": 0.635, "volume": 1562.0}, {"date": "2025-05-05", "close": 0.635, "volume": 21348.0}, {"date": "2025-05-06", "close": 0.62, "volume": 1664.0}, {"date": "2025-05-07", "close": 0.615, "volume": 2805679.0}, {"date": "2025-05-08", "close": 0.6, "volume": 13500.0}, {"date": "2025-05-09", "close": 0.63, "volume": 17500.0}, {"date": "2025-05-12", "close": 0.6, "volume": 8100.0}, {"date": "2025-05-13", "close": 0.6, "volume": 12193.0}, {"date": "2025-05-14", "close": 0.6, "volume": 2500.0}, {"date": "2025-05-15", "close": 0.605, "volume": 6667.0}, {"date": "2025-05-16", "close": 0.605, "volume": 5952.0}, {"date": "2025-05-19", "close": 0.61, "volume": 8415.0}, {"date": "2025-05-20", "close": 0.61, "volume": 1093.0}, {"date": "2025-05-21", "close": 0.605, "volume": 24418.0}, {"date": "2025-05-22", "close": 0.605, "volume": 84021.0}, {"date": "2025-05-26", "close": 0.62, "volume": 4080.0}, {"date": "2025-05-27", "close": 0.6075, "volume": 28757.0}, {"date": "2025-05-29", "close": 0.59, "volume": 51254.0}, {"date": "2025-05-30", "close": 0.58, "volume": 9879.0}, {"date": "2025-06-03", "close": 0.6, "volume": 6673.0}, {"date": "2025-06-04", "close": 0.59, "volume": 21667.0}, {"date": "2025-06-05", "close": 0.63, "volume": 21633.0}, {"date": "2025-06-06", "close": 0.63, "volume": 16830.0}, {"date": "2025-06-10", "close": 0.645, "volume": 15647.0}, {"date": "2025-06-11", "close": 0.645, "volume": 3855.0}, {"date": "2025-06-12", "close": 0.64, "volume": 22552.0}, {"date": "2025-06-16", "close": 0.67, "volume": 48974.0}, {"date": "2025-06-17", "close": 0.645, "volume": 8332.0}, {"date": "2025-06-19", "close": 0.64, "volume": 61617.0}, {"date": "2025-06-20", "close": 0.67, "volume": 16415.0}, {"date": "2025-06-24", "close": 0.635, "volume": 90959.0}, {"date": "2025-06-25", "close": 0.6, "volume": 47712.0}, {"date": "2025-06-26", "close": 0.635, "volume": 6667.0}, {"date": "2025-06-27", "close": 0.65, "volume": 31350.0}, {"date": "2025-06-30", "close": 0.635, "volume": 63290.0}, {"date": "2025-07-01", "close": 0.64, "volume": 53471.0}, {"date": "2025-07-02", "close": 0.64, "volume": 4639.0}, {"date": "2025-07-09", "close": 0.64, "volume": 39881.0}, {"date": "2025-07-11", "close": 0.64, "volume": 3347.0}, {"date": "2025-07-14", "close": 0.64, "volume": 7784.0}, {"date": "2025-07-15", "close": 0.69, "volume": 29248.0}, {"date": "2025-07-16", "close": 0.69, "volume": 726.0}, {"date": "2025-07-18", "close": 0.69, "volume": 669.0}, {"date": "2025-07-23", "close": 0.77, "volume": 2876.0}, {"date": "2025-07-24", "close": 0.68, "volume": 15537.0}, {"date": "2025-07-28", "close": 0.66, "volume": 13334.0}, {"date": "2025-07-29", "close": 0.75, "volume": 22096.0}, {"date": "2025-07-30", "close": 0.69, "volume": 2027.0}, {"date": "2025-07-31", "close": 0.69, "volume": 2186.0}, {"date": "2025-08-01", "close": 0.685, "volume": 8747.0}, {"date": "2025-08-05", "close": 0.72, "volume": 9632.0}, {"date": "2025-08-08", "close": 0.685, "volume": 17192.0}, {"date": "2025-08-12", "close": 0.68, "volume": 7417.0}, {"date": "2025-08-13", "close": 0.655, "volume": 13459.0}, {"date": "2025-08-18", "close": 0.66, "volume": 5567.0}, {"date": "2025-08-19", "close": 0.72, "volume": 192211.0}, {"date": "2025-08-20", "close": 0.785, "volume": 52461.0}, {"date": "2025-08-21", "close": 0.8, "volume": 152458.0}, {"date": "2025-08-22", "close": 0.795, "volume": 31669.0}, {"date": "2025-08-25", "close": 0.82, "volume": 59387.0}, {"date": "2025-08-26", "close": 0.7, "volume": 31238.0}, {"date": "2025-08-27", "close": 0.66, "volume": 60366.0}, {"date": "2025-08-28", "close": 0.695, "volume": 15293.0}, {"date": "2025-08-29", "close": 0.695, "volume": 3548.0}, {"date": "2025-09-03", "close": 0.75, "volume": 23936.0}, {"date": "2025-09-04", "close": 0.73, "volume": 7307.0}, {"date": "2025-09-08", "close": 0.725, "volume": 37504.0}, {"date": "2025-09-09", "close": 0.79, "volume": 57389.0}, {"date": "2025-09-11", "close": 0.79, "volume": 8148.0}, {"date": "2025-09-15", "close": 0.805, "volume": 725.0}, {"date": "2025-09-16", "close": 0.795, "volume": 12372.0}, {"date": "2025-09-17", "close": 0.76, "volume": 26463.0}, {"date": "2025-09-18", "close": 0.75, "volume": 7238.0}, {"date": "2025-09-19", "close": 0.76, "volume": 1880502.0}, {"date": "2025-09-22", "close": 0.8, "volume": 15001.0}, {"date": "2025-09-23", "close": 0.74, "volume": 2500.0}, {"date": "2025-09-25", "close": 0.72, "volume": 40857.0}, {"date": "2025-09-29", "close": 0.73, "volume": 31644.0}, {"date": "2025-09-30", "close": 0.73, "volume": 10000.0}, {"date": "2025-10-01", "close": 0.74, "volume": 31443.0}, {"date": "2025-10-02", "close": 0.75, "volume": 8204.0}, {"date": "2025-10-03", "close": 0.77, "volume": 77463.0}, {"date": "2025-10-06", "close": 0.79, "volume": 37022.0}, {"date": "2025-10-07", "close": 0.755, "volume": 10246.0}, {"date": "2025-10-09", "close": 0.75, "volume": 4539.0}, {"date": "2025-10-10", "close": 0.74, "volume": 31691.0}, {"date": "2025-10-13", "close": 0.74, "volume": 3429.0}, {"date": "2025-10-14", "close": 0.74, "volume": 59426.0}, {"date": "2025-10-16", "close": 0.76, "volume": 38285.0}, {"date": "2025-10-17", "close": 0.77, "volume": 17856.0}, {"date": "2025-10-20", "close": 0.78, "volume": 30551.0}, {"date": "2025-10-22", "close": 0.79, "volume": 35722.0}, {"date": "2025-10-23", "close": 0.78, "volume": 38278.0}, {"date": "2025-10-27", "close": 0.845, "volume": 152136.0}, {"date": "2025-10-28", "close": 0.83, "volume": 26688.0}, {"date": "2025-10-29", "close": 0.9, "volume": 107578.0}, {"date": "2025-10-30", "close": 0.8925, "volume": 23625.0}, {"date": "2025-10-31", "close": 0.9, "volume": 22586.0}, {"date": "2025-11-03", "close": 0.9, "volume": 34599.0}, {"date": "2025-11-04", "close": 0.93, "volume": 23727.0}, {"date": "2025-11-05", "close": 0.9, "volume": 22325.0}, {"date": "2025-11-06", "close": 0.92, "volume": 2290.0}, {"date": "2025-11-07", "close": 0.92, "volume": 9232.0}, {"date": "2025-11-10", "close": 0.92, "volume": 10665.0}, {"date": "2025-11-11", "close": 0.905, "volume": 85119.0}, {"date": "2025-11-12", "close": 0.94, "volume": 76688.0}, {"date": "2025-11-13", "close": 0.905, "volume": 958.0}, {"date": "2025-11-14", "close": 0.885, "volume": 66183.0}, {"date": "2025-11-17", "close": 0.89, "volume": 69522.0}, {"date": "2025-11-18", "close": 0.885, "volume": 909.0}, {"date": "2025-11-19", "close": 0.915, "volume": 11000.0}, {"date": "2025-11-20", "close": 0.9, "volume": 15680.0}, {"date": "2025-11-21", "close": 0.9, "volume": 65328.0}, {"date": "2025-11-24", "close": 0.9, "volume": 3365.0}, {"date": "2025-11-25", "close": 0.915, "volume": 69004.0}, {"date": "2025-11-26", "close": 0.9, "volume": 2.0}, {"date": "2025-11-27", "close": 1.015, "volume": 139625.0}, {"date": "2025-11-28", "close": 1.05, "volume": 40169.0}, {"date": "2025-12-01", "close": 1.03, "volume": 60366.0}, {"date": "2025-12-02", "close": 1.05, "volume": 33877.0}, {"date": "2025-12-03", "close": 1.01, "volume": 28299.0}, {"date": "2025-12-04", "close": 1.0, "volume": 9033.0}, {"date": "2025-12-05", "close": 1.04, "volume": 44805.0}, {"date": "2025-12-08", "close": 1.03, "volume": 3640.0}, {"date": "2025-12-09", "close": 1.0, "volume": 10006.0}, {"date": "2025-12-10", "close": 1.04, "volume": 20000.0}, {"date": "2025-12-11", "close": 1.02, "volume": 3333.0}, {"date": "2025-12-12", "close": 1.0, "volume": 50471.0}, {"date": "2025-12-15", "close": 0.935, "volume": 92844.0}, {"date": "2025-12-16", "close": 0.965, "volume": 4883.0}, {"date": "2025-12-17", "close": 0.97, "volume": 13903.0}, {"date": "2025-12-18", "close": 0.97, "volume": 32970.0}, {"date": "2025-12-19", "close": 0.99, "volume": 207.0}, {"date": "2025-12-22", "close": 1.01, "volume": 7009.0}, {"date": "2025-12-23", "close": 1.02, "volume": 3110.0}, {"date": "2025-12-24", "close": 1.01, "volume": 4000.0}, {"date": "2025-12-29", "close": 1.025, "volume": 46975.0}, {"date": "2025-12-30", "close": 1.03, "volume": 10000.0}, {"date": "2025-12-31", "close": 1.03, "volume": 17891.0}, {"date": "2026-01-02", "close": 1.015, "volume": 1000.0}, {"date": "2026-01-05", "close": 1.015, "volume": 231.0}, {"date": "2026-01-06", "close": 1.015, "volume": 11636.0}, {"date": "2026-01-08", "close": 1.03, "volume": 1551.0}, {"date": "2026-01-09", "close": 1.04, "volume": 5036.0}, {"date": "2026-01-12", "close": 1.04, "volume": 6.0}, {"date": "2026-01-13", "close": 1.03, "volume": 186.0}, {"date": "2026-01-14", "close": 1.01, "volume": 1000.0}, {"date": "2026-01-16", "close": 1.03, "volume": 495.0}, {"date": "2026-01-20", "close": 1.02, "volume": 3281.0}, {"date": "2026-01-21", "close": 1.03, "volume": 4915.0}, {"date": "2026-01-22", "close": 1.01, "volume": 20000.0}, {"date": "2026-01-23", "close": 1.0, "volume": 1331.0}, {"date": "2026-01-27", "close": 0.99, "volume": 15104.0}, {"date": "2026-01-29", "close": 0.99, "volume": 14785.0}, {"date": "2026-01-30", "close": 0.99, "volume": 10215.0}, {"date": "2026-02-02", "close": 0.915, "volume": 57056.0}, {"date": "2026-02-03", "close": 0.92, "volume": 43195.0}, {"date": "2026-02-04", "close": 0.92, "volume": 10000.0}, {"date": "2026-02-05", "close": 0.94, "volume": 82072.0}, {"date": "2026-02-06", "close": 0.925, "volume": 47773.0}, {"date": "2026-02-10", "close": 0.97, "volume": 73965.0}, {"date": "2026-02-12", "close": 0.93, "volume": 2527.0}, {"date": "2026-02-13", "close": 0.925, "volume": 12516.0}, {"date": "2026-02-16", "close": 0.925, "volume": 69534.0}, {"date": "2026-02-18", "close": 0.925, "volume": 4657.0}, {"date": "2026-02-19", "close": 1.0, "volume": 167645.0}, {"date": "2026-02-20", "close": 1.05, "volume": 79132.0}, {"date": "2026-02-23", "close": 1.01, "volume": 101700.0}, {"date": "2026-02-24", "close": 1.005, "volume": 6399.0}, {"date": "2026-02-25", "close": 1.02, "volume": 42757.0}, {"date": "2026-02-26", "close": 1.05, "volume": 21777.0}, {"date": "2026-02-27", "close": 1.06, "volume": 1513854.0}, {"date": "2026-03-02", "close": 1.055, "volume": 14303.0}, {"date": "2026-03-04", "close": 1.06, "volume": 54928.0}, {"date": "2026-03-05", "close": 1.08, "volume": 13845.0}, {"date": "2026-03-06", "close": 1.07, "volume": 22691.0}, {"date": "2026-03-09", "close": 1.03, "volume": 8896.0}, {"date": "2026-03-11", "close": 1.05, "volume": 2346.0}, {"date": "2026-03-12", "close": 1.05, "volume": 6121.0}, {"date": "2026-03-13", "close": 1.1, "volume": 17027.0}, {"date": "2026-03-16", "close": 1.095, "volume": 144257.0}, {"date": "2026-03-17", "close": 1.1, "volume": 79360.0}, {"date": "2026-03-18", "close": 1.1, "volume": 5828.0}, {"date": "2026-03-19", "close": 1.105, "volume": 22914.0}, {"date": "2026-03-20", "close": 1.1, "volume": 50089.0}, {"date": "2026-03-23", "close": 1.09, "volume": 8919.0}, {"date": "2026-03-24", "close": 1.11, "volume": 6257.0}, {"date": "2026-03-25", "close": 1.1, "volume": 38088.0}, {"date": "2026-03-26", "close": 1.1, "volume": 26667.0}, {"date": "2026-03-27", "close": 1.1, "volume": 18.0}, {"date": "2026-03-30", "close": 1.055, "volume": 19367.0}, {"date": "2026-03-31", "close": 1.05, "volume": 2021455.0}, {"date": "2026-04-01", "close": 1.06, "volume": 55414.0}, {"date": "2026-04-02", "close": 1.1, "volume": 8009.0}, {"date": "2026-04-07", "close": 1.0475, "volume": 126485.0}, {"date": "2026-04-08", "close": 1.055, "volume": 17385.0}, {"date": "2026-04-10", "close": 1.15, "volume": 56073.0}, {"date": "2026-04-13", "close": 1.24, "volume": 37448.0}, {"date": "2026-04-14", "close": 1.28, "volume": 18877.0}, {"date": "2026-04-15", "close": 1.28, "volume": 23138.0}, {"date": "2026-04-16", "close": 1.225, "volume": 1022879.0}, {"date": "2026-04-17", "close": 1.255, "volume": 400.0}, {"date": "2026-04-20", "close": 1.3, "volume": 90729.0}, {"date": "2026-04-21", "close": 1.33, "volume": 17116.0}, {"date": "2026-04-22", "close": 1.3, "volume": 20907.0}, {"date": "2026-04-23", "close": 1.32, "volume": 15296.0}, {"date": "2026-04-24", "close": 1.3, "volume": 15536.0}, {"date": "2026-04-28", "close": 1.33, "volume": 15744.0}, {"date": "2026-04-29", "close": 1.33, "volume": 1.0}, {"date": "2026-04-30", "close": 1.325, "volume": 20007.0}, {"date": "2026-05-01", "close": 1.315, "volume": 7850.0}, {"date": "2026-05-04", "close": 1.285, "volume": 81062.0}, {"date": "2026-05-05", "close": 1.265, "volume": 1.0}, {"date": "2026-05-06", "close": 1.26, "volume": 6714.0}, {"date": "2026-05-07", "close": 1.245, "volume": 1561.0}, {"date": "2026-05-08", "close": 1.23, "volume": 25244.0}, {"date": "2026-05-11", "close": 1.25, "volume": 37788.0}, {"date": "2026-05-12", "close": 1.26, "volume": 24548.0}, {"date": "2026-05-13", "close": 1.27, "volume": 27826.0}, {"date": "2026-05-14", "close": 1.23, "volume": 17331.0}, {"date": "2026-05-15", "close": 1.3, "volume": 56109.0}, {"date": "2026-05-18", "close": 1.3, "volume": 81712.0}, {"date": "2026-05-19", "close": 1.3, "volume": 34397.0}, {"date": "2026-05-20", "close": 1.3, "volume": 48471.0}, {"date": "2026-05-21", "close": 1.315, "volume": 51430.0}, {"date": "2026-05-22", "close": 1.315, "volume": 50456.0}, {"date": "2026-05-25", "close": 1.32, "volume": 3.0}, {"date": "2026-05-26", "close": 1.315, "volume": 27731.0}, {"date": "2026-05-27", "close": 1.32, "volume": 14132.0}, {"date": "2026-05-28", "close": 1.31, "volume": 87692.0}, {"date": "2026-05-29", "close": 1.325, "volume": 89260.0}, {"date": "2026-06-01", "close": 1.335, "volume": 211562.0}, {"date": "2026-06-02", "close": 1.335, "volume": 35010.0}, {"date": "2026-06-03", "close": 1.335, "volume": 62030.0}, {"date": "2026-06-04", "close": 1.3375, "volume": 495.0}, {"date": "2026-06-05", "close": 1.34, "volume": 18576.0}, {"date": "2026-06-09", "close": 1.375, "volume": 83497.0}, {"date": "2026-06-10", "close": 1.43, "volume": 56986.0}, {"date": "2026-06-11", "close": 1.355, "volume": 9028.0}, {"date": "2026-06-12", "close": 1.42, "volume": 23323.0}, {"date": "2026-06-15", "close": 1.4, "volume": 33221.0}, {"date": "2026-06-17", "close": 1.42, "volume": 16724.0}, {"date": "2026-06-19", "close": 1.42, "volume": 24676.0}, {"date": "2026-06-22", "close": 1.455, "volume": 12593.0}, {"date": "2026-06-23", "close": 1.495, "volume": 15017.0}, {"date": "2026-06-24", "close": 1.46, "volume": 50494.0}, {"date": "2026-06-25", "close": 1.44, "volume": 25709.0}, {"date": "2026-06-26", "close": 1.44, "volume": 4998.0}, {"date": "2026-06-29", "close": 1.455, "volume": 13048.0}, {"date": "2026-06-30", "close": 1.45, "volume": 20157.0}, {"date": "2026-07-01", "close": 1.465, "volume": 8925.0}, {"date": "2026-07-02", "close": 1.495, "volume": 4065.0}, {"date": "2026-07-03", "close": 1.425, "volume": 40811.0}, {"date": "2026-07-06", "close": 1.38, "volume": 54.0}, {"date": "2026-07-07", "close": 1.29, "volume": 48046.0}, {"date": "2026-07-08", "close": 1.225, "volume": 121661.0}, {"date": "2026-07-09", "close": 1.245, "volume": 15387.0}, {"date": "2026-07-10", "close": 1.305, "volume": 21631.0}, {"date": "2026-07-13", "close": 1.38, "volume": 9975.0}, {"date": "2026-07-14", "close": 1.33, "volume": 13434.0}, {"date": "2026-07-16", "close": 1.37, "volume": 4149.0}, {"date": "2026-07-17", "close": 1.39, "volume": 27930.0}, {"date": "2026-07-20", "close": 1.38, "volume": 3108.0}, {"date": "2026-07-21", "close": 1.38, "volume": 32105.0}, {"date": "2026-07-22", "close": 1.37, "volume": 37.0}, {"date": "2026-07-23", "close": 1.33, "volume": 6321.0}, {"date": "2026-07-24", "close": 1.3, "volume": 44.0}, {"date": "2026-07-27", "close": 1.25, "volume": 9612.0}, {"date": "2026-07-28", "close": 1.265, "volume": 1801.0}, {"date": "2026-07-29", "close": 1.21, "volume": 80325.0}, {"date": "2026-07-30", "close": 1.205, "volume": 5412.0}, {"date": "2026-07-31", "close": 1.22, "volume": 21882.0}, {"date": "2026-08-03", "close": 1.16, "volume": 57341.0}, {"date": "2026-08-04", "close": 1.205, "volume": 12681.0}, {"date": "2026-08-05", "close": 1.16, "volume": 26224.0}, {"date": "2026-08-06", "close": 1.16, "volume": 266.0}, {"date": "2026-08-10", "close": 1.17, "volume": 25996.0}, {"date": "2026-08-11", "close": 1.265, "volume": 28238.0}, {"date": "2026-08-12", "close": 1.165, "volume": 2998.0}, {"date": "2026-08-13", "close": 1.215, "volume": 23713.0}, {"date": "2026-08-14", "close": 1.125, "volume": 68092.0}, {"date": "2026-08-17", "close": 1.04, "volume": 42247.0}, {"date": "2026-08-18", "close": 1.215, "volume": 21942.0}, {"date": "2026-08-19", "close": 1.255, "volume": 17000.0}, {"date": "2026-08-20", "close": 1.17, "volume": 5173.0}, {"date": "2026-08-21", "close": 1.17, "volume": 695.0}, {"date": "2026-08-24", "close": 1.2, "volume": 89117.0}, {"date": "2026-08-25", "close": 1.155, "volume": 4427.0}, {"date": "2026-08-26", "close": 1.185, "volume": 38068.0}, {"date": "2026-08-27", "close": 1.2, "volume": 8293.0}, {"date": "2026-08-28", "close": 1.2, "volume": 16.0}, {"date": "2026-08-31", "close": 1.235, "volume": 5604.0}, {"date": "2026-09-01", "close": 1.275, "volume": 87998.0}, {"date": "2026-09-02", "close": 1.3, "volume": 327812.0}, {"date": "2026-09-03", "close": 1.455, "volume": 12404.0}, {"date": "2026-09-04", "close": 1.58, "volume": 61885.0}, {"date": "2026-09-07", "close": 1.53, "volume": 40772.0}], "refreshing": true}