{"ticker": "AQN", "overview": {"name": "Aquirian Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "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": "AQN", "has_prices": true, "as_of": "2026-09-07", "last": 0.38, "prev_close": 0.38, "change": 0.0, "change_pct": 0.0, "session_volume": 23505.0, "vwap_5": 0.38765301416329445, "vwap_20": 0.4279930698852431, "vwap_60": 0.40973275684693927, "vwap_250": 0.4070469952016607, "high_52w": 0.49, "low_52w": 0.345, "avg_volume_20": 80979.9, "sessions": 400, "market_cap": {"value": 50371369.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03124082", "src": "ASX", "ticker": "AQN", "cik": "", "company": "Aquirian Limited", "company_raw": "Aquirian 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 AQN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124082", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120472}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/aqn", "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": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/aqn", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/aqn", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/aqn", "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": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/aqn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/aqn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/aqn", "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": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/aqn", "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": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/aqn", "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": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/aqn", "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": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/aqn", "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": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/aqn", "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": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/aqn", "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": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/aqn", "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": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/aqn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/aqn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/aqn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-07", "source_url": "https://www.marketindex.com.au/asx/aqn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/aqn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/aqn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/aqn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/aqn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/aqn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/aqn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/aqn", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Progress Report", "title": "Lord Byron Mobilisation and Grade Control Program Commenced", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154017-6A1351803"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152350-6A1350957"}, {"date": "2026-10-21", "form": "Company Administration", "title": "Aquirian Increases Equipment Funding Facility to $25 million", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151414-6A1350560"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Western Energetics Awarded Extension at Mt Ida Gold Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150270-6A1350058"}, {"date": "2026-10-05", "form": "Progress Report", "title": "FY27 First Quarter Operational Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144559-6A1347780"}], "performance": {"ticker": "AQN", "has_prices": true, "summary": {"n": 2, "avg": -0.4597083852220839, "win_rate": 0.5, "best": 0.06060606060606049, "worst": -0.9800228310502282, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 0.33, "return": 0.06060606060606049}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-01-26", "score": 0.0, "ref_price": 17.52, "return": -0.9800228310502282}]}, "price_series": [{"date": "2021-07-27", "close": 0.24, "volume": 1844484.0}, {"date": "2021-07-28", "close": 0.23, "volume": 512923.0}, {"date": "2021-07-29", "close": 0.225, "volume": 870688.0}, {"date": "2021-07-30", "close": 0.22, "volume": 167145.0}, {"date": "2021-08-02", "close": 0.22, "volume": 96209.0}, {"date": "2021-08-03", "close": 0.21, "volume": 57433.0}, {"date": "2021-08-04", "close": 0.215, "volume": 115238.0}, {"date": "2021-08-05", "close": 0.21, "volume": 212717.0}, {"date": "2021-08-06", "close": 0.2, "volume": 621064.0}, {"date": "2021-08-09", "close": 0.2, "volume": 623557.0}, {"date": "2021-08-10", "close": 0.19, "volume": 200345.0}, {"date": "2021-08-11", "close": 0.19, "volume": 216444.0}, {"date": "2021-08-12", "close": 0.185, "volume": 102886.0}, {"date": "2021-08-13", "close": 0.185, "volume": 112839.0}, {"date": "2021-08-16", "close": 0.185, "volume": 32161.0}, {"date": "2021-08-17", "close": 0.195, "volume": 142382.0}, {"date": "2021-08-18", "close": 0.19, "volume": 41454.0}, {"date": "2021-08-19", "close": 0.195, "volume": 29133.0}, {"date": "2021-08-20", "close": 0.205, "volume": 355000.0}, {"date": "2021-08-23", "close": 0.2, "volume": 96914.0}, {"date": "2021-08-24", "close": 0.2, "volume": 124411.0}, {"date": "2021-08-25", "close": 0.2, "volume": 90201.0}, {"date": "2021-08-26", "close": 0.195, "volume": 165876.0}, {"date": "2021-08-27", "close": 0.19, "volume": 150486.0}, {"date": "2021-08-30", "close": 0.19, "volume": 110132.0}, {"date": "2021-08-31", "close": 0.195, "volume": 90611.0}, {"date": "2021-09-01", "close": 0.185, "volume": 200765.0}, {"date": "2021-09-02", "close": 0.19, "volume": 131568.0}, {"date": "2021-09-03", "close": 0.19, "volume": 96817.0}, {"date": "2021-09-06", "close": 0.18, "volume": 1760.0}, {"date": "2021-09-07", "close": 0.18, "volume": 72577.0}, {"date": "2021-09-08", "close": 0.18, "volume": 14571.0}, {"date": "2021-09-09", "close": 0.18, "volume": 25810.0}, {"date": "2021-09-13", "close": 0.18, "volume": 40855.0}, {"date": "2021-09-14", "close": 0.18, "volume": 9700.0}, {"date": "2021-09-15", "close": 0.18, "volume": 9324.0}, {"date": "2021-09-16", "close": 0.18, "volume": 9004.0}, {"date": "2021-09-17", "close": 0.175, "volume": 93753.0}, {"date": "2021-09-20", "close": 0.1825, "volume": 540.0}, {"date": "2021-09-22", "close": 0.17, "volume": 29209.0}, {"date": "2021-09-23", "close": 0.195, "volume": 15035.0}, {"date": "2021-09-24", "close": 0.195, "volume": 20712.0}, {"date": "2021-09-27", "close": 0.19, "volume": 22837.0}, {"date": "2021-09-28", "close": 0.175, "volume": 29778.0}, {"date": "2021-09-30", "close": 0.19, "volume": 1364.0}, {"date": "2021-10-01", "close": 0.175, "volume": 22500.0}, {"date": "2021-10-05", "close": 0.175, "volume": 75000.0}, {"date": "2021-10-06", "close": 0.18, "volume": 1739.0}, {"date": "2021-10-07", "close": 0.17, "volume": 73046.0}, {"date": "2021-10-08", "close": 0.17, "volume": 132500.0}, {"date": "2021-10-11", "close": 0.18, "volume": 143895.0}, {"date": "2021-10-12", "close": 0.185, "volume": 147046.0}, {"date": "2021-10-13", "close": 0.19, "volume": 455050.0}, {"date": "2021-10-14", "close": 0.18, "volume": 16683.0}, {"date": "2021-10-15", "close": 0.185, "volume": 281891.0}, {"date": "2021-10-18", "close": 0.18, "volume": 215000.0}, {"date": "2021-10-19", "close": 0.18, "volume": 4166.0}, {"date": "2021-10-20", "close": 0.19, "volume": 79145.0}, {"date": "2021-10-21", "close": 0.19, "volume": 37848.0}, {"date": "2021-10-22", "close": 0.185, "volume": 110368.0}, {"date": "2021-10-25", "close": 0.205, "volume": 1329919.0}, {"date": "2021-10-26", "close": 0.215, "volume": 308314.0}, {"date": "2021-10-27", "close": 0.21, "volume": 33115.0}, {"date": "2021-10-28", "close": 0.225, "volume": 300754.0}, {"date": "2021-10-29", "close": 0.225, "volume": 49579.0}, {"date": "2021-11-01", "close": 0.22, "volume": 118632.0}, {"date": "2021-11-02", "close": 0.2, "volume": 64660.0}, {"date": "2021-11-03", "close": 0.205, "volume": 289463.0}, {"date": "2021-11-04", "close": 0.205, "volume": 48487.0}, {"date": "2021-11-05", "close": 0.205, "volume": 100693.0}, {"date": "2021-11-08", "close": 0.215, "volume": 20893.0}, {"date": "2021-11-09", "close": 0.215, "volume": 38295.0}, {"date": "2021-11-10", "close": 0.21, "volume": 75000.0}, {"date": "2021-11-11", "close": 0.23, "volume": 409359.0}, {"date": "2021-11-12", "close": 0.23, "volume": 165586.0}, {"date": "2021-11-15", "close": 0.235, "volume": 177968.0}, {"date": "2021-11-16", "close": 0.215, "volume": 98175.0}, {"date": "2021-11-17", "close": 0.215, "volume": 3000.0}, {"date": "2021-11-18", "close": 0.23, "volume": 150353.0}, {"date": "2021-11-19", "close": 0.23, "volume": 64760.0}, {"date": "2021-11-22", "close": 0.225, "volume": 120791.0}, {"date": "2021-11-23", "close": 0.22, "volume": 91281.0}, {"date": "2021-11-24", "close": 0.22, "volume": 85000.0}, {"date": "2021-11-25", "close": 0.23, "volume": 229590.0}, {"date": "2021-11-26", "close": 0.23, "volume": 410.0}, {"date": "2021-11-29", "close": 0.22, "volume": 203799.0}, {"date": "2021-11-30", "close": 0.23, "volume": 5000.0}, {"date": "2021-12-01", "close": 0.22, "volume": 90415.0}, {"date": "2021-12-02", "close": 0.215, "volume": 51969.0}, {"date": "2021-12-03", "close": 0.22, "volume": 174937.0}, {"date": "2021-12-06", "close": 0.22, "volume": 51689.0}, {"date": "2021-12-07", "close": 0.225, "volume": 9051.0}, {"date": "2021-12-08", "close": 0.23, "volume": 259885.0}, {"date": "2021-12-09", "close": 0.23, "volume": 18000.0}, {"date": "2021-12-13", "close": 0.225, "volume": 56174.0}, {"date": "2021-12-14", "close": 0.215, "volume": 147480.0}, {"date": "2021-12-15", "close": 0.225, "volume": 38983.0}, {"date": "2021-12-16", "close": 0.22, "volume": 87500.0}, {"date": "2021-12-17", "close": 0.22, "volume": 63107.0}, {"date": "2021-12-20", "close": 0.235, "volume": 271341.0}, {"date": "2021-12-21", "close": 0.255, "volume": 280260.0}, {"date": "2021-12-22", "close": 0.25, "volume": 92040.0}, {"date": "2021-12-23", "close": 0.25, "volume": 48739.0}, {"date": "2021-12-24", "close": 0.28, "volume": 465135.0}, {"date": "2021-12-29", "close": 0.275, "volume": 271093.0}, {"date": "2021-12-30", "close": 0.255, "volume": 114304.0}, {"date": "2021-12-31", "close": 0.26, "volume": 19645.0}, {"date": "2022-01-04", "close": 0.28, "volume": 24261.0}, {"date": "2022-01-05", "close": 0.28, "volume": 158428.0}, {"date": "2022-01-06", "close": 0.315, "volume": 640393.0}, {"date": "2022-01-07", "close": 0.345, "volume": 130064.0}, {"date": "2022-01-10", "close": 0.36, "volume": 220792.0}, {"date": "2022-01-11", "close": 0.33, "volume": 124185.0}, {"date": "2022-01-12", "close": 0.33, "volume": 20835.0}, {"date": "2022-01-13", "close": 0.33, "volume": 175693.0}, {"date": "2022-01-14", "close": 0.3, "volume": 184306.0}, {"date": "2022-01-17", "close": 0.31, "volume": 25000.0}, {"date": "2022-01-18", "close": 0.33, "volume": 6176.0}, {"date": "2022-01-19", "close": 0.325, "volume": 5346.0}, {"date": "2022-01-20", "close": 0.32, "volume": 90295.0}, {"date": "2022-01-24", "close": 0.31, "volume": 84075.0}, {"date": "2022-01-25", "close": 0.285, "volume": 309056.0}, {"date": "2022-01-27", "close": 0.3, "volume": 37500.0}, {"date": "2022-01-28", "close": 0.29, "volume": 691.0}, {"date": "2022-01-31", "close": 0.29, "volume": 49309.0}, {"date": "2022-02-01", "close": 0.29, "volume": 26775.0}, {"date": "2022-02-03", "close": 0.3, "volume": 60585.0}, {"date": "2022-02-04", "close": 0.29, "volume": 4770.0}, {"date": "2022-02-09", "close": 0.29, "volume": 35935.0}, {"date": "2022-02-11", "close": 0.29, "volume": 26364.0}, {"date": "2022-02-14", "close": 0.28, "volume": 73078.0}, {"date": "2022-02-16", "close": 0.26, "volume": 35993.0}, {"date": "2022-02-17", "close": 0.275, "volume": 302.0}, {"date": "2022-02-18", "close": 0.27, "volume": 82900.0}, {"date": "2022-02-21", "close": 0.29, "volume": 1571.0}, {"date": "2022-02-23", "close": 0.27, "volume": 29970.0}, {"date": "2022-02-24", "close": 0.25, "volume": 23846.0}, {"date": "2022-02-25", "close": 0.25, "volume": 150000.0}, {"date": "2022-02-28", "close": 0.25, "volume": 2050.0}, {"date": "2022-03-02", "close": 0.27, "volume": 30483.0}, {"date": "2022-03-04", "close": 0.265, "volume": 70000.0}, {"date": "2022-03-08", "close": 0.27, "volume": 18867.0}, {"date": "2022-03-09", "close": 0.26, "volume": 47444.0}, {"date": "2022-03-10", "close": 0.27, "volume": 16128.0}, {"date": "2022-03-14", "close": 0.26, "volume": 1964.0}, {"date": "2022-03-15", "close": 0.255, "volume": 79399.0}, {"date": "2022-03-16", "close": 0.26, "volume": 46789.0}, {"date": "2022-03-17", "close": 0.28, "volume": 10000.0}, {"date": "2022-03-18", "close": 0.3, "volume": 17000.0}, {"date": "2022-03-21", "close": 0.28, "volume": 39149.0}, {"date": "2022-03-24", "close": 0.28, "volume": 31319.0}, {"date": "2022-03-28", "close": 0.31, "volume": 115453.0}, {"date": "2022-03-30", "close": 0.31, "volume": 18000.0}, {"date": "2022-03-31", "close": 0.31, "volume": 3225.0}, {"date": "2022-04-01", "close": 0.33, "volume": 106694.0}, {"date": "2022-04-04", "close": 0.34, "volume": 106350.0}, {"date": "2022-04-05", "close": 0.32, "volume": 67066.0}, {"date": "2022-04-07", "close": 0.32, "volume": 1638.0}, {"date": "2022-04-08", "close": 0.34, "volume": 13068.0}, {"date": "2022-04-11", "close": 0.34, "volume": 6418.0}, {"date": "2022-04-13", "close": 0.36, "volume": 120824.0}, {"date": "2022-04-14", "close": 0.335, "volume": 129362.0}, {"date": "2022-04-19", "close": 0.35, "volume": 161240.0}, {"date": "2022-04-20", "close": 0.34, "volume": 31000.0}, {"date": "2022-04-21", "close": 0.315, "volume": 37708.0}, {"date": "2022-04-22", "close": 0.3, "volume": 34390.0}, {"date": "2022-04-26", "close": 0.3, "volume": 12942.0}, {"date": "2022-04-27", "close": 0.3, "volume": 6400.0}, {"date": "2022-04-28", "close": 0.36, "volume": 61890.0}, {"date": "2022-04-29", "close": 0.36, "volume": 12500.0}, {"date": "2022-05-02", "close": 0.33, "volume": 33846.0}, {"date": "2022-05-03", "close": 0.34, "volume": 9742.0}, {"date": "2022-05-09", "close": 0.32, "volume": 34268.0}, {"date": "2022-05-10", "close": 0.3, "volume": 45914.0}, {"date": "2022-05-12", "close": 0.285, "volume": 10057.0}, {"date": "2022-05-13", "close": 0.285, "volume": 6779.0}, {"date": "2022-05-18", "close": 0.295, "volume": 10266.0}, {"date": "2022-05-19", "close": 0.3, "volume": 25000.0}, {"date": "2022-05-25", "close": 0.3, "volume": 33300.0}, {"date": "2022-05-26", "close": 0.295, "volume": 71564.0}, {"date": "2022-06-01", "close": 0.31, "volume": 22000.0}, {"date": "2022-06-02", "close": 0.325, "volume": 42985.0}, {"date": "2022-06-07", "close": 0.32, "volume": 27000.0}, {"date": "2022-06-09", "close": 0.3, "volume": 57508.0}, {"date": "2022-06-10", "close": 0.295, "volume": 18853.0}, {"date": "2022-06-14", "close": 0.275, "volume": 96147.0}, {"date": "2022-06-15", "close": 0.28, "volume": 5000.0}, {"date": "2022-06-16", "close": 0.275, "volume": 23000.0}, {"date": "2022-06-20", "close": 0.3, "volume": 15728.0}, {"date": "2022-06-21", "close": 0.3, "volume": 33200.0}, {"date": "2022-06-27", "close": 0.3, "volume": 20000.0}, {"date": "2022-06-28", "close": 0.3, "volume": 13084.0}, {"date": "2022-06-29", "close": 0.3, "volume": 5000.0}, {"date": "2022-07-04", "close": 0.3, "volume": 26933.0}, {"date": "2022-07-06", "close": 0.3, "volume": 16500.0}, {"date": "2022-07-07", "close": 0.3, "volume": 37412.0}, {"date": "2022-07-11", "close": 0.3, "volume": 33000.0}, {"date": "2022-07-12", "close": 0.3, "volume": 333.0}, {"date": "2022-07-14", "close": 0.29, "volume": 861.0}, {"date": "2022-07-18", "close": 0.3, "volume": 25000.0}, {"date": "2022-07-19", "close": 0.3, "volume": 9444.0}, {"date": "2022-07-20", "close": 0.285, "volume": 31320.0}, {"date": "2022-07-26", "close": 0.28, "volume": 83908.0}, {"date": "2022-07-28", "close": 0.3175, "volume": 72483.0}, {"date": "2022-07-29", "close": 0.32, "volume": 8912.0}, {"date": "2022-08-01", "close": 0.33, "volume": 94088.0}, {"date": "2022-08-04", "close": 0.325, "volume": 307.0}, {"date": "2022-08-05", "close": 0.325, "volume": 2923.0}, {"date": "2022-08-08", "close": 0.345, "volume": 105169.0}, {"date": "2022-08-10", "close": 0.345, "volume": 51710.0}, {"date": "2022-08-15", "close": 0.335, "volume": 15000.0}, {"date": "2022-08-16", "close": 0.32, "volume": 20500.0}, {"date": "2022-08-17", "close": 0.32, "volume": 48000.0}, {"date": "2022-08-18", "close": 0.295, "volume": 140696.0}, {"date": "2022-08-19", "close": 0.33, "volume": 25000.0}, {"date": "2022-08-23", "close": 0.31, "volume": 43839.0}, {"date": "2022-08-24", "close": 0.31, "volume": 55161.0}, {"date": "2022-08-31", "close": 0.315, "volume": 52000.0}, {"date": "2022-09-01", "close": 0.315, "volume": 22687.0}, {"date": "2022-09-02", "close": 0.315, "volume": 2464.0}, {"date": "2022-09-05", "close": 0.34, "volume": 166344.0}, {"date": "2022-09-08", "close": 0.34, "volume": 109692.0}, {"date": "2022-09-09", "close": 0.35, "volume": 21443.0}, {"date": "2022-09-13", "close": 0.37, "volume": 144582.0}, {"date": "2022-09-15", "close": 0.37, "volume": 7000.0}, {"date": "2022-09-19", "close": 0.37, "volume": 13513.0}, {"date": "2022-09-20", "close": 0.37, "volume": 7567.0}, {"date": "2022-09-21", "close": 0.35, "volume": 55227.0}, {"date": "2022-09-23", "close": 0.35, "volume": 82600.0}, {"date": "2022-09-26", "close": 0.32, "volume": 72621.0}, {"date": "2022-09-27", "close": 0.33, "volume": 10406.0}, {"date": "2022-09-29", "close": 0.335, "volume": 30.0}, {"date": "2022-09-30", "close": 0.33, "volume": 66678.0}, {"date": "2022-10-03", "close": 0.335, "volume": 8617.0}, {"date": "2022-10-04", "close": 0.325, "volume": 24300.0}, {"date": "2022-10-05", "close": 0.335, "volume": 50000.0}, {"date": "2022-10-07", "close": 0.32, "volume": 3935.0}, {"date": "2022-10-11", "close": 0.295, "volume": 66700.0}, {"date": "2022-10-13", "close": 0.29, "volume": 72558.0}, {"date": "2022-10-14", "close": 0.325, "volume": 29844.0}, {"date": "2022-10-17", "close": 0.3, "volume": 19066.0}, {"date": "2022-10-18", "close": 0.3, "volume": 30196.0}, {"date": "2022-10-21", "close": 0.335, "volume": 64733.0}, {"date": "2022-10-24", "close": 0.34, "volume": 50000.0}, {"date": "2022-10-25", "close": 0.34, "volume": 51500.0}, {"date": "2022-10-27", "close": 0.34, "volume": 72326.0}, {"date": "2022-10-28", "close": 0.34, "volume": 54841.0}, {"date": "2022-10-31", "close": 0.335, "volume": 45000.0}, {"date": "2022-11-01", "close": 0.34, "volume": 2079.0}, {"date": "2022-11-02", "close": 0.35, "volume": 10037.0}, {"date": "2022-11-03", "close": 0.34, "volume": 50000.0}, {"date": "2022-11-04", "close": 0.35, "volume": 33848.0}, {"date": "2022-11-07", "close": 0.35, "volume": 21891.0}, {"date": "2022-11-09", "close": 0.365, "volume": 133191.0}, {"date": "2022-11-21", "close": 0.37, "volume": 12843.0}, {"date": "2022-11-22", "close": 0.345, "volume": 1956.0}, {"date": "2022-11-23", "close": 0.37, "volume": 23150.0}, {"date": "2022-11-28", "close": 0.37, "volume": 27.0}, {"date": "2022-12-01", "close": 0.35, "volume": 47999.0}, {"date": "2022-12-02", "close": 0.34, "volume": 13500.0}, {"date": "2022-12-05", "close": 0.325, "volume": 6966.0}, {"date": "2022-12-06", "close": 0.3, "volume": 76899.0}, {"date": "2022-12-12", "close": 0.305, "volume": 25000.0}, {"date": "2022-12-15", "close": 0.305, "volume": 1500.0}, {"date": "2022-12-16", "close": 0.33, "volume": 6320.0}, {"date": "2022-12-20", "close": 0.3, "volume": 200017.0}, {"date": "2022-12-21", "close": 0.315, "volume": 73143.0}, {"date": "2022-12-22", "close": 0.315, "volume": 97129.0}, {"date": "2022-12-23", "close": 0.33, "volume": 349.0}, {"date": "2022-12-29", "close": 0.315, "volume": 9628.0}, {"date": "2023-01-03", "close": 0.33, "volume": 6250.0}, {"date": "2023-01-04", "close": 0.34, "volume": 14563.0}, {"date": "2023-01-05", "close": 0.355, "volume": 8750.0}, {"date": "2023-01-09", "close": 0.355, "volume": 7309.0}, {"date": "2023-01-10", "close": 0.34, "volume": 50000.0}, {"date": "2023-01-12", "close": 0.34, "volume": 5.0}, {"date": "2023-01-23", "close": 0.3, "volume": 50001.0}, {"date": "2023-01-30", "close": 0.3, "volume": 6943.0}, {"date": "2023-01-31", "close": 0.3, "volume": 1049.0}, {"date": "2023-02-01", "close": 0.3, "volume": 31576.0}, {"date": "2023-02-02", "close": 0.3, "volume": 50000.0}, {"date": "2023-02-06", "close": 0.3, "volume": 8400.0}, {"date": "2023-02-08", "close": 0.3, "volume": 13000.0}, {"date": "2023-02-09", "close": 0.31, "volume": 3333.0}, {"date": "2023-02-10", "close": 0.31, "volume": 87030.0}, {"date": "2023-02-14", "close": 0.31, "volume": 50000.0}, {"date": "2023-02-20", "close": 0.31, "volume": 40317.0}, {"date": "2023-02-21", "close": 0.28, "volume": 5000.0}, {"date": "2023-02-24", "close": 0.31, "volume": 18488.0}, {"date": "2023-02-28", "close": 0.29, "volume": 40000.0}, {"date": "2023-03-08", "close": 0.27, "volume": 7238.0}, {"date": "2023-03-10", "close": 0.27, "volume": 3143.0}, {"date": "2023-03-23", "close": 0.28, "volume": 2000.0}, {"date": "2023-03-30", "close": 0.28, "volume": 30000.0}, {"date": "2023-03-31", "close": 0.29, "volume": 38000.0}, {"date": "2023-04-11", "close": 0.255, "volume": 138978.0}, {"date": "2023-04-12", "close": 0.26, "volume": 5120.0}, {"date": "2023-04-19", "close": 0.26, "volume": 51858.0}, {"date": "2023-04-26", "close": 0.2575, "volume": 7128.0}, {"date": "2023-04-28", "close": 0.245, "volume": 10347.0}, {"date": "2023-05-04", "close": 0.235, "volume": 4212.0}, {"date": "2023-05-08", "close": 0.23, "volume": 14215.0}, {"date": "2023-05-09", "close": 0.21, "volume": 41330.0}, {"date": "2023-05-10", "close": 0.205, "volume": 43076.0}, {"date": "2023-05-16", "close": 0.22, "volume": 134782.0}, {"date": "2023-05-18", "close": 0.22, "volume": 8250.0}, {"date": "2023-05-19", "close": 0.22, "volume": 131968.0}, {"date": "2023-05-23", "close": 0.215, "volume": 37688.0}, {"date": "2023-05-24", "close": 0.22, "volume": 18032.0}, {"date": "2023-05-29", "close": 0.23, "volume": 5870.0}, {"date": "2023-05-30", "close": 0.22, "volume": 23000.0}, {"date": "2023-06-01", "close": 0.215, "volume": 50000.0}, {"date": "2023-06-05", "close": 0.215, "volume": 29847.0}, {"date": "2023-06-06", "close": 0.21, "volume": 60000.0}, {"date": "2023-06-09", "close": 0.19, "volume": 252368.0}, {"date": "2023-06-13", "close": 0.2, "volume": 2500.0}, {"date": "2023-06-15", "close": 0.16, "volume": 50000.0}, {"date": "2023-06-16", "close": 0.17, "volume": 5835.0}, {"date": "2023-06-19", "close": 0.175, "volume": 216680.0}, {"date": "2023-06-20", "close": 0.175, "volume": 54006.0}, {"date": "2023-06-21", "close": 0.17, "volume": 33807.0}, {"date": "2023-06-22", "close": 0.185, "volume": 3216.0}, {"date": "2023-06-26", "close": 0.17, "volume": 2800.0}, {"date": "2023-06-28", "close": 0.18, "volume": 81.0}, {"date": "2023-06-29", "close": 0.18, "volume": 69841.0}, {"date": "2023-06-30", "close": 0.175, "volume": 55106.0}, {"date": "2023-07-03", "close": 0.17, "volume": 50000.0}, {"date": "2023-07-05", "close": 0.175, "volume": 8805.0}, {"date": "2023-07-06", "close": 0.175, "volume": 7.0}, {"date": "2023-07-10", "close": 0.175, "volume": 25000.0}, {"date": "2023-07-12", "close": 0.2, "volume": 43948.0}, {"date": "2023-07-14", "close": 0.19, "volume": 61469.0}, {"date": "2023-07-21", "close": 0.2, "volume": 120000.0}, {"date": "2023-07-24", "close": 0.19, "volume": 9411.0}, {"date": "2023-07-28", "close": 0.185, "volume": 62688.0}, {"date": "2023-07-31", "close": 0.185, "volume": 4864.0}, {"date": "2023-08-01", "close": 0.18, "volume": 99500.0}, {"date": "2023-08-11", "close": 0.18, "volume": 1045.0}, {"date": "2023-08-17", "close": 0.185, "volume": 5405.0}, {"date": "2023-08-18", "close": 0.175, "volume": 92836.0}, {"date": "2023-08-22", "close": 0.175, "volume": 2910.0}, {"date": "2023-08-24", "close": 0.175, "volume": 82818.0}, {"date": "2023-08-29", "close": 0.2, "volume": 46037.0}, {"date": "2023-08-30", "close": 0.18, "volume": 488222.0}, {"date": "2023-09-11", "close": 0.195, "volume": 17339.0}, {"date": "2023-09-19", "close": 0.185, "volume": 50000.0}, {"date": "2023-09-27", "close": 0.175, "volume": 13616.0}, {"date": "2023-09-28", "close": 0.18, "volume": 562.0}, {"date": "2023-10-04", "close": 0.175, "volume": 571.0}, {"date": "2023-10-10", "close": 0.175, "volume": 572.0}, {"date": "2023-10-17", "close": 0.17, "volume": 2409.0}, {"date": "2023-10-18", "close": 0.1725, "volume": 11591.0}, {"date": "2023-10-19", "close": 0.205, "volume": 325870.0}, {"date": "2023-10-20", "close": 0.205, "volume": 49933.0}, {"date": "2023-10-24", "close": 0.2125, "volume": 13100.0}, {"date": "2023-10-26", "close": 0.22, "volume": 86909.0}, {"date": "2023-10-27", "close": 0.22, "volume": 30000.0}, {"date": "2023-10-30", "close": 0.22, "volume": 15284.0}, {"date": "2023-10-31", "close": 0.23, "volume": 69150.0}, {"date": "2023-11-01", "close": 0.23, "volume": 54850.0}, {"date": "2023-11-02", "close": 0.225, "volume": 100013.0}, {"date": "2023-11-03", "close": 0.22, "volume": 116753.0}, {"date": "2023-11-09", "close": 0.21, "volume": 50000.0}, {"date": "2023-11-14", "close": 0.2, "volume": 20000.0}, {"date": "2023-11-17", "close": 0.2025, "volume": 7813.0}, {"date": "2023-11-20", "close": 0.195, "volume": 2669.0}, {"date": "2023-11-21", "close": 0.195, "volume": 121.0}, {"date": "2023-11-24", "close": 0.175, "volume": 15704.0}, {"date": "2023-11-29", "close": 0.175, "volume": 16531.0}, {"date": "2023-12-01", "close": 0.175, "volume": 50000.0}, {"date": "2023-12-08", "close": 0.175, "volume": 110000.0}, {"date": "2023-12-11", "close": 0.18, "volume": 766.0}, {"date": "2023-12-15", "close": 0.195, "volume": 56610.0}, {"date": "2023-12-18", "close": 0.195, "volume": 13390.0}, {"date": "2023-12-20", "close": 0.18, "volume": 10050.0}, {"date": "2023-12-27", "close": 0.195, "volume": 28051.0}, {"date": "2024-01-08", "close": 0.19, "volume": 26133.0}, {"date": "2024-01-10", "close": 0.19, "volume": 550.0}, {"date": "2024-01-16", "close": 0.19, "volume": 4761.0}, {"date": "2024-01-22", "close": 0.21, "volume": 14200.0}, {"date": "2024-01-23", "close": 0.18, "volume": 25000.0}, {"date": "2024-01-31", "close": 0.215, "volume": 76619.0}, {"date": "2024-02-01", "close": 0.215, "volume": 46.0}, {"date": "2024-02-05", "close": 0.205, "volume": 89840.0}, {"date": "2024-02-07", "close": 0.205, "volume": 69954.0}, {"date": "2024-02-08", "close": 0.22, "volume": 24912.0}, {"date": "2024-02-09", "close": 0.22, "volume": 22777.0}, {"date": "2024-02-19", "close": 0.23, "volume": 10005.0}, {"date": "2024-02-21", "close": 0.18, "volume": 10000.0}, {"date": "2024-02-23", "close": 0.19, "volume": 13000.0}, {"date": "2024-02-28", "close": 0.22, "volume": 124995.0}, {"date": "2024-02-29", "close": 0.225, "volume": 137500.0}, {"date": "2024-03-01", "close": 0.22, "volume": 61805.0}, {"date": "2024-03-04", "close": 0.21, "volume": 31331.0}, {"date": "2024-03-05", "close": 0.21, "volume": 1648.0}, {"date": "2024-03-08", "close": 0.21, "volume": 52466.0}, {"date": "2024-03-12", "close": 0.2, "volume": 2800.0}, {"date": "2024-03-13", "close": 0.21, "volume": 15100.0}, {"date": "2024-03-14", "close": 0.21, "volume": 7761.0}, {"date": "2024-03-15", "close": 0.205, "volume": 53879.0}, {"date": "2024-03-20", "close": 0.205, "volume": 3250.0}, {"date": "2024-03-21", "close": 0.205, "volume": 8905.0}, {"date": "2024-03-22", "close": 0.19, "volume": 25000.0}, {"date": "2024-03-25", "close": 0.19, "volume": 150.0}, {"date": "2024-03-26", "close": 0.205, "volume": 47174.0}, {"date": "2024-03-27", "close": 0.205, "volume": 47984.0}, {"date": "2024-03-28", "close": 0.2, "volume": 32458.0}, {"date": "2024-04-03", "close": 0.2, "volume": 25000.0}, {"date": "2024-04-04", "close": 0.2, "volume": 207.0}, {"date": "2024-04-05", "close": 0.2, "volume": 111605.0}, {"date": "2024-04-08", "close": 0.2, "volume": 59075.0}, {"date": "2024-04-09", "close": 0.2, "volume": 70080.0}, {"date": "2024-04-10", "close": 0.195, "volume": 246652.0}, {"date": "2024-04-18", "close": 0.2, "volume": 83286.0}, {"date": "2024-04-19", "close": 0.195, "volume": 131103.0}, {"date": "2024-04-22", "close": 0.19, "volume": 65709.0}, {"date": "2024-04-23", "close": 0.18, "volume": 31840.0}, {"date": "2024-04-24", "close": 0.195, "volume": 2744.0}, {"date": "2024-05-03", "close": 0.195, "volume": 118891.0}, {"date": "2024-05-06", "close": 0.18, "volume": 100000.0}, {"date": "2024-05-08", "close": 0.2, "volume": 26063.0}, {"date": "2024-05-15", "close": 0.18, "volume": 80831.0}, {"date": "2024-05-17", "close": 0.18, "volume": 22599.0}, {"date": "2024-05-20", "close": 0.18, "volume": 8116.0}, {"date": "2024-06-07", "close": 0.195, "volume": 45928.0}, {"date": "2024-06-11", "close": 0.195, "volume": 3015.0}, {"date": "2024-06-13", "close": 0.21, "volume": 37804.0}, {"date": "2024-06-17", "close": 0.21, "volume": 60000.0}, {"date": "2024-06-21", "close": 0.21, "volume": 181.0}, {"date": "2024-06-24", "close": 0.21, "volume": 19767.0}, {"date": "2024-06-25", "close": 0.21, "volume": 39000.0}, {"date": "2024-06-26", "close": 0.19, "volume": 168493.0}, {"date": "2024-07-02", "close": 0.2, "volume": 45000.0}, {"date": "2024-07-04", "close": 0.2, "volume": 5000.0}, {"date": "2024-07-08", "close": 0.21, "volume": 100000.0}, {"date": "2024-07-09", "close": 0.21, "volume": 36659.0}, {"date": "2024-07-12", "close": 0.21, "volume": 5321.0}, {"date": "2024-07-17", "close": 0.21, "volume": 173750.0}, {"date": "2024-07-19", "close": 0.21, "volume": 121805.0}, {"date": "2024-07-25", "close": 0.185, "volume": 10011.0}, {"date": "2024-07-29", "close": 0.18, "volume": 800.0}, {"date": "2024-08-07", "close": 0.185, "volume": 6525.0}, {"date": "2024-08-09", "close": 0.185, "volume": 44204.0}, {"date": "2024-08-12", "close": 0.17, "volume": 60000.0}, {"date": "2024-08-13", "close": 0.185, "volume": 927.0}, {"date": "2024-08-14", "close": 0.16, "volume": 1988.0}, {"date": "2024-08-15", "close": 0.19, "volume": 56305.0}, {"date": "2024-08-16", "close": 0.21, "volume": 3814.0}, {"date": "2024-08-19", "close": 0.21, "volume": 687.0}, {"date": "2024-08-21", "close": 0.175, "volume": 31229.0}, {"date": "2024-08-23", "close": 0.17, "volume": 153522.0}, {"date": "2024-08-26", "close": 0.175, "volume": 14005.0}, {"date": "2024-08-30", "close": 0.175, "volume": 12501.0}, {"date": "2024-09-02", "close": 0.165, "volume": 41300.0}, {"date": "2024-09-06", "close": 0.16, "volume": 93773.0}, {"date": "2024-09-09", "close": 0.165, "volume": 5000.0}, {"date": "2024-09-10", "close": 0.16, "volume": 86761.0}, {"date": "2024-09-11", "close": 0.17, "volume": 2000.0}, {"date": "2024-09-12", "close": 0.185, "volume": 43400.0}, {"date": "2024-09-13", "close": 0.185, "volume": 49088.0}, {"date": "2024-09-16", "close": 0.185, "volume": 8064.0}, {"date": "2024-09-20", "close": 0.195, "volume": 17686.0}, {"date": "2024-09-23", "close": 0.195, "volume": 5.0}, {"date": "2024-09-30", "close": 0.19, "volume": 5813.0}, {"date": "2024-10-01", "close": 0.195, "volume": 112793.0}, {"date": "2024-10-04", "close": 0.2, "volume": 21218.0}, {"date": "2024-10-08", "close": 0.205, "volume": 6256.0}, {"date": "2024-10-14", "close": 0.19, "volume": 7757.0}, {"date": "2024-10-16", "close": 0.2, "volume": 49900.0}, {"date": "2024-10-17", "close": 0.19, "volume": 808.0}, {"date": "2024-10-18", "close": 0.2, "volume": 49999.0}, {"date": "2024-10-21", "close": 0.2, "volume": 4.0}, {"date": "2024-10-23", "close": 0.2, "volume": 11000.0}, {"date": "2024-10-25", "close": 0.19, "volume": 45261.0}, {"date": "2024-10-30", "close": 0.2, "volume": 4.0}, {"date": "2024-10-31", "close": 0.205, "volume": 60053.0}, {"date": "2024-11-01", "close": 0.21, "volume": 2492.0}, {"date": "2024-11-04", "close": 0.2, "volume": 1966.0}, {"date": "2024-11-05", "close": 0.19, "volume": 75760.0}, {"date": "2024-11-06", "close": 0.185, "volume": 4000.0}, {"date": "2024-11-07", "close": 0.19, "volume": 8400.0}, {"date": "2024-11-08", "close": 0.195, "volume": 43426.0}, {"date": "2024-11-11", "close": 0.2, "volume": 4.0}, {"date": "2024-11-18", "close": 0.2, "volume": 4.0}, {"date": "2024-11-22", "close": 0.2, "volume": 5000.0}, {"date": "2024-11-25", "close": 0.2, "volume": 4.0}, {"date": "2024-11-27", "close": 0.2, "volume": 10000.0}, {"date": "2024-11-28", "close": 0.19, "volume": 24000.0}, {"date": "2024-11-29", "close": 0.2, "volume": 2400.0}, {"date": "2024-12-02", "close": 0.2, "volume": 4.0}, {"date": "2024-12-03", "close": 0.2, "volume": 125.0}, {"date": "2024-12-06", "close": 0.17, "volume": 29756.0}, {"date": "2024-12-11", "close": 0.185, "volume": 36010.0}, {"date": "2024-12-12", "close": 0.19, "volume": 26315.0}, {"date": "2024-12-13", "close": 0.19, "volume": 9770.0}, {"date": "2024-12-17", "close": 0.18, "volume": 26893.0}, {"date": "2024-12-19", "close": 0.17, "volume": 21472.0}, {"date": "2024-12-23", "close": 0.18, "volume": 2898.0}, {"date": "2025-01-03", "close": 0.185, "volume": 8.0}, {"date": "2025-01-06", "close": 0.185, "volume": 5.0}, {"date": "2025-01-07", "close": 0.185, "volume": 10000.0}, {"date": "2025-01-13", "close": 0.175, "volume": 14.0}, {"date": "2025-01-15", "close": 0.175, "volume": 2493.0}, {"date": "2025-01-16", "close": 0.17, "volume": 10000.0}, {"date": "2025-01-20", "close": 0.18, "volume": 30140.0}, {"date": "2025-01-23", "close": 0.18, "volume": 50185.0}, {"date": "2025-01-24", "close": 0.295, "volume": 1076147.0}, {"date": "2025-01-28", "close": 0.255, "volume": 249125.0}, {"date": "2025-01-29", "close": 0.255, "volume": 692481.0}, {"date": "2025-01-30", "close": 0.26, "volume": 110513.0}, {"date": "2025-01-31", "close": 0.24, "volume": 112446.0}, {"date": "2025-02-03", "close": 0.245, "volume": 26605.0}, {"date": "2025-02-04", "close": 0.26, "volume": 388600.0}, {"date": "2025-02-05", "close": 0.26, "volume": 123653.0}, {"date": "2025-02-06", "close": 0.26, "volume": 27438.0}, {"date": "2025-02-07", "close": 0.265, "volume": 89755.0}, {"date": "2025-02-10", "close": 0.26, "volume": 118208.0}, {"date": "2025-02-12", "close": 0.27, "volume": 100000.0}, {"date": "2025-02-13", "close": 0.275, "volume": 125000.0}, {"date": "2025-02-14", "close": 0.29, "volume": 83001.0}, {"date": "2025-02-17", "close": 0.315, "volume": 467312.0}, {"date": "2025-02-18", "close": 0.3, "volume": 147793.0}, {"date": "2025-02-19", "close": 0.295, "volume": 71318.0}, {"date": "2025-02-20", "close": 0.29, "volume": 108446.0}, {"date": "2025-02-21", "close": 0.285, "volume": 138477.0}, {"date": "2025-02-24", "close": 0.29, "volume": 43394.0}, {"date": "2025-02-25", "close": 0.285, "volume": 57636.0}, {"date": "2025-02-26", "close": 0.29, "volume": 84352.0}, {"date": "2025-02-27", "close": 0.29, "volume": 37000.0}, {"date": "2025-02-28", "close": 0.27, "volume": 127869.0}, {"date": "2025-03-03", "close": 0.27, "volume": 50000.0}, {"date": "2025-03-05", "close": 0.3, "volume": 195613.0}, {"date": "2025-03-06", "close": 0.31, "volume": 54167.0}, {"date": "2025-03-07", "close": 0.3, "volume": 73474.0}, {"date": "2025-03-10", "close": 0.3, "volume": 246801.0}, {"date": "2025-03-12", "close": 0.29, "volume": 44532.0}, {"date": "2025-03-14", "close": 0.285, "volume": 17680.0}, {"date": "2025-03-17", "close": 0.305, "volume": 145493.0}, {"date": "2025-03-20", "close": 0.3, "volume": 227740.0}, {"date": "2025-03-21", "close": 0.31, "volume": 7089.0}, {"date": "2025-03-24", "close": 0.305, "volume": 22592.0}, {"date": "2025-03-25", "close": 0.32, "volume": 307756.0}, {"date": "2025-03-26", "close": 0.32, "volume": 266.0}, {"date": "2025-03-28", "close": 0.305, "volume": 173729.0}, {"date": "2025-03-31", "close": 0.31, "volume": 203801.0}, {"date": "2025-04-01", "close": 0.295, "volume": 5036.0}, {"date": "2025-04-02", "close": 0.305, "volume": 32258.0}, {"date": "2025-04-03", "close": 0.295, "volume": 4964.0}, {"date": "2025-04-04", "close": 0.29, "volume": 12210.0}, {"date": "2025-04-07", "close": 0.28, "volume": 235660.0}, {"date": "2025-04-08", "close": 0.255, "volume": 80695.0}, {"date": "2025-04-09", "close": 0.265, "volume": 41725.0}, {"date": "2025-04-10", "close": 0.275, "volume": 127667.0}, {"date": "2025-04-11", "close": 0.275, "volume": 3.0}, {"date": "2025-04-14", "close": 0.265, "volume": 1593.0}, {"date": "2025-04-15", "close": 0.29, "volume": 123602.0}, {"date": "2025-04-16", "close": 0.305, "volume": 408066.0}, {"date": "2025-04-17", "close": 0.32, "volume": 259330.0}, {"date": "2025-04-22", "close": 0.325, "volume": 431623.0}, {"date": "2025-04-23", "close": 0.33, "volume": 214860.0}, {"date": "2025-04-24", "close": 0.35, "volume": 250761.0}, {"date": "2025-04-28", "close": 0.35, "volume": 200887.0}, {"date": "2025-04-29", "close": 0.32, "volume": 173605.0}, {"date": "2025-04-30", "close": 0.3, "volume": 541970.0}, {"date": "2025-05-01", "close": 0.315, "volume": 511563.0}, {"date": "2025-05-02", "close": 0.315, "volume": 112215.0}, {"date": "2025-05-05", "close": 0.315, "volume": 117572.0}, {"date": "2025-05-06", "close": 0.315, "volume": 43432.0}, {"date": "2025-05-07", "close": 0.3225, "volume": 53239.0}, {"date": "2025-05-08", "close": 0.345, "volume": 52748.0}, {"date": "2025-05-09", "close": 0.33, "volume": 158067.0}, {"date": "2025-05-12", "close": 0.33, "volume": 89971.0}, {"date": "2025-05-13", "close": 0.33, "volume": 10992.0}, {"date": "2025-05-14", "close": 0.3225, "volume": 55884.0}, {"date": "2025-05-15", "close": 0.33, "volume": 9847.0}, {"date": "2025-05-16", "close": 0.335, "volume": 28706.0}, {"date": "2025-05-19", "close": 0.3225, "volume": 106478.0}, {"date": "2025-05-20", "close": 0.33, "volume": 82003.0}, {"date": "2025-05-21", "close": 0.33, "volume": 49211.0}, {"date": "2025-05-22", "close": 0.33, "volume": 47053.0}, {"date": "2025-05-23", "close": 0.335, "volume": 17468.0}, {"date": "2025-05-26", "close": 0.325, "volume": 61407.0}, {"date": "2025-05-27", "close": 0.335, "volume": 94362.0}, {"date": "2025-05-28", "close": 0.325, "volume": 42094.0}, {"date": "2025-05-29", "close": 0.315, "volume": 55698.0}, {"date": "2025-05-30", "close": 0.325, "volume": 38536.0}, {"date": "2025-06-02", "close": 0.33, "volume": 40058.0}, {"date": "2025-06-03", "close": 0.36, "volume": 916994.0}, {"date": "2025-06-04", "close": 0.365, "volume": 511382.0}, {"date": "2025-06-05", "close": 0.36, "volume": 43674.0}, {"date": "2025-06-06", "close": 0.365, "volume": 236238.0}, {"date": "2025-06-10", "close": 0.36, "volume": 139962.0}, {"date": "2025-06-11", "close": 0.36, "volume": 167761.0}, {"date": "2025-06-12", "close": 0.355, "volume": 101662.0}, {"date": "2025-06-13", "close": 0.355, "volume": 125863.0}, {"date": "2025-06-16", "close": 0.35, "volume": 204186.0}, {"date": "2025-06-17", "close": 0.345, "volume": 285153.0}, {"date": "2025-06-18", "close": 0.33, "volume": 66595.0}, {"date": "2025-06-19", "close": 0.34, "volume": 86088.0}, {"date": "2025-06-20", "close": 0.33, "volume": 14890.0}, {"date": "2025-06-23", "close": 0.325, "volume": 187833.0}, {"date": "2025-06-24", "close": 0.35, "volume": 210359.0}, {"date": "2025-06-25", "close": 0.345, "volume": 75280.0}, {"date": "2025-06-26", "close": 0.345, "volume": 119074.0}, {"date": "2025-06-27", "close": 0.345, "volume": 103950.0}, {"date": "2025-06-30", "close": 0.34, "volume": 47179.0}, {"date": "2025-07-01", "close": 0.33, "volume": 63969.0}, {"date": "2025-07-02", "close": 0.35, "volume": 53321.0}, {"date": "2025-07-03", "close": 0.335, "volume": 41125.0}, {"date": "2025-07-04", "close": 0.33, "volume": 137968.0}, {"date": "2025-07-07", "close": 0.33, "volume": 178748.0}, {"date": "2025-07-08", "close": 0.34, "volume": 107556.0}, {"date": "2025-07-09", "close": 0.33, "volume": 260716.0}, {"date": "2025-07-10", "close": 0.34, "volume": 33161.0}, {"date": "2025-07-11", "close": 0.32, "volume": 190445.0}, {"date": "2025-07-14", "close": 0.335, "volume": 253478.0}, {"date": "2025-07-15", "close": 0.33, "volume": 81430.0}, {"date": "2025-07-16", "close": 0.34, "volume": 172881.0}, {"date": "2025-07-17", "close": 0.335, "volume": 329769.0}, {"date": "2025-07-18", "close": 0.355, "volume": 961279.0}, {"date": "2025-07-21", "close": 0.33, "volume": 85284.0}, {"date": "2025-07-22", "close": 0.335, "volume": 226005.0}, {"date": "2025-07-23", "close": 0.34, "volume": 1007.0}, {"date": "2025-07-24", "close": 0.35, "volume": 35623.0}, {"date": "2025-07-25", "close": 0.35, "volume": 101400.0}, {"date": "2025-07-28", "close": 0.34, "volume": 271554.0}, {"date": "2025-07-29", "close": 0.33, "volume": 36120.0}, {"date": "2025-07-30", "close": 0.335, "volume": 11143.0}, {"date": "2025-08-01", "close": 0.325, "volume": 64503.0}, {"date": "2025-08-04", "close": 0.345, "volume": 41527.0}, {"date": "2025-08-05", "close": 0.35, "volume": 579.0}, {"date": "2025-08-06", "close": 0.345, "volume": 6491.0}, {"date": "2025-08-07", "close": 0.35, "volume": 82349.0}, {"date": "2025-08-08", "close": 0.345, "volume": 24527.0}, {"date": "2025-08-11", "close": 0.33, "volume": 27936.0}, {"date": "2025-08-12", "close": 0.33, "volume": 37143.0}, {"date": "2025-08-13", "close": 0.345, "volume": 50789.0}, {"date": "2025-08-14", "close": 0.3425, "volume": 19784.0}, {"date": "2025-08-15", "close": 0.35, "volume": 22076.0}, {"date": "2025-08-18", "close": 0.35, "volume": 30004.0}, {"date": "2025-08-20", "close": 0.35, "volume": 65443.0}, {"date": "2025-08-21", "close": 0.35, "volume": 73238.0}, {"date": "2025-08-22", "close": 0.345, "volume": 46308.0}, {"date": "2025-08-25", "close": 0.335, "volume": 15125.0}, {"date": "2025-08-26", "close": 0.34, "volume": 91739.0}, {"date": "2025-08-27", "close": 0.34, "volume": 141891.0}, {"date": "2025-08-28", "close": 0.315, "volume": 953201.0}, {"date": "2025-08-29", "close": 0.31, "volume": 189315.0}, {"date": "2025-09-01", "close": 0.32, "volume": 49608.0}, {"date": "2025-09-02", "close": 0.32, "volume": 40777.0}, {"date": "2025-09-03", "close": 0.315, "volume": 11426.0}, {"date": "2025-09-04", "close": 0.315, "volume": 100501.0}, {"date": "2025-09-05", "close": 0.32, "volume": 26500.0}, {"date": "2025-09-08", "close": 0.305, "volume": 459.0}, {"date": "2025-09-09", "close": 0.31, "volume": 5000.0}, {"date": "2025-09-10", "close": 0.33, "volume": 67470.0}, {"date": "2025-09-12", "close": 0.315, "volume": 220700.0}, {"date": "2025-09-15", "close": 0.325, "volume": 111272.0}, {"date": "2025-09-17", "close": 0.305, "volume": 135259.0}, {"date": "2025-09-18", "close": 0.31, "volume": 43174.0}, {"date": "2025-09-19", "close": 0.31, "volume": 27170.0}, {"date": "2025-09-22", "close": 0.315, "volume": 8948.0}, {"date": "2025-09-23", "close": 0.325, "volume": 39074.0}, {"date": "2025-09-24", "close": 0.31, "volume": 97711.0}, {"date": "2025-09-25", "close": 0.345, "volume": 64924.0}, {"date": "2025-09-26", "close": 0.33, "volume": 1903.0}, {"date": "2025-09-29", "close": 0.35, "volume": 246149.0}, {"date": "2025-09-30", "close": 0.36, "volume": 803422.0}, {"date": "2025-10-01", "close": 0.38, "volume": 803532.0}, {"date": "2025-10-02", "close": 0.38, "volume": 43671.0}, {"date": "2025-10-03", "close": 0.37, "volume": 34565.0}, {"date": "2025-10-06", "close": 0.36, "volume": 44999.0}, {"date": "2025-10-08", "close": 0.37, "volume": 467.0}, {"date": "2025-10-09", "close": 0.37, "volume": 1033236.0}, {"date": "2025-10-10", "close": 0.41, "volume": 274685.0}, {"date": "2025-10-13", "close": 0.44, "volume": 1212615.0}, {"date": "2025-10-14", "close": 0.46, "volume": 279395.0}, {"date": "2025-10-15", "close": 0.445, "volume": 235875.0}, {"date": "2025-10-16", "close": 0.455, "volume": 651874.0}, {"date": "2025-10-17", "close": 0.45, "volume": 5675.0}, {"date": "2025-10-20", "close": 0.46, "volume": 224068.0}, {"date": "2025-10-21", "close": 0.46, "volume": 111463.0}, {"date": "2025-10-22", "close": 0.405, "volume": 3097543.0}, {"date": "2025-10-23", "close": 0.41, "volume": 204205.0}, {"date": "2025-10-24", "close": 0.4, "volume": 229057.0}, {"date": "2025-10-27", "close": 0.405, "volume": 82420.0}, {"date": "2025-10-28", "close": 0.42, "volume": 280620.0}, {"date": "2025-10-29", "close": 0.425, "volume": 193639.0}, {"date": "2025-10-30", "close": 0.415, "volume": 105753.0}, {"date": "2025-10-31", "close": 0.415, "volume": 138608.0}, {"date": "2025-11-03", "close": 0.475, "volume": 773729.0}, {"date": "2025-11-04", "close": 0.47, "volume": 78322.0}, {"date": "2025-11-05", "close": 0.42, "volume": 51583.0}, {"date": "2025-11-06", "close": 0.435, "volume": 43124.0}, {"date": "2025-11-07", "close": 0.435, "volume": 31855.0}, {"date": "2025-11-10", "close": 0.43, "volume": 12113.0}, {"date": "2025-11-11", "close": 0.435, "volume": 6468.0}, {"date": "2025-11-12", "close": 0.42, "volume": 56423.0}, {"date": "2025-11-13", "close": 0.42, "volume": 49695.0}, {"date": "2025-11-14", "close": 0.42, "volume": 40098.0}, {"date": "2025-11-17", "close": 0.425, "volume": 46028.0}, {"date": "2025-11-19", "close": 0.43, "volume": 733.0}, {"date": "2025-11-20", "close": 0.44, "volume": 1493.0}, {"date": "2025-11-21", "close": 0.43, "volume": 14301.0}, {"date": "2025-11-24", "close": 0.43, "volume": 5.0}, {"date": "2025-11-25", "close": 0.43, "volume": 14244.0}, {"date": "2025-11-26", "close": 0.415, "volume": 48915.0}, {"date": "2025-11-27", "close": 0.415, "volume": 1000.0}, {"date": "2025-11-28", "close": 0.43, "volume": 3661.0}, {"date": "2025-12-01", "close": 0.42, "volume": 14846.0}, {"date": "2025-12-02", "close": 0.405, "volume": 74653.0}, {"date": "2025-12-03", "close": 0.4, "volume": 98318.0}, {"date": "2025-12-04", "close": 0.4025, "volume": 30597.0}, {"date": "2025-12-09", "close": 0.405, "volume": 47747.0}, {"date": "2025-12-11", "close": 0.3975, "volume": 8653.0}, {"date": "2025-12-12", "close": 0.3975, "volume": 72623.0}, {"date": "2025-12-15", "close": 0.39, "volume": 31863.0}, {"date": "2025-12-16", "close": 0.405, "volume": 155378.0}, {"date": "2025-12-17", "close": 0.405, "volume": 40278.0}, {"date": "2025-12-18", "close": 0.42, "volume": 342758.0}, {"date": "2025-12-19", "close": 0.4, "volume": 4994.0}, {"date": "2025-12-22", "close": 0.435, "volume": 88594.0}, {"date": "2025-12-23", "close": 0.42, "volume": 8775.0}, {"date": "2025-12-24", "close": 0.45, "volume": 49074.0}, {"date": "2025-12-29", "close": 0.44, "volume": 107331.0}, {"date": "2026-01-02", "close": 0.425, "volume": 647.0}, {"date": "2026-01-05", "close": 0.43, "volume": 12194.0}, {"date": "2026-01-06", "close": 0.44, "volume": 7018.0}, {"date": "2026-01-07", "close": 0.44, "volume": 6984.0}, {"date": "2026-01-08", "close": 0.44, "volume": 56636.0}, {"date": "2026-01-09", "close": 0.46, "volume": 185952.0}, {"date": "2026-01-12", "close": 0.485, "volume": 101731.0}, {"date": "2026-01-13", "close": 0.49, "volume": 145852.0}, {"date": "2026-01-14", "close": 0.485, "volume": 40039.0}, {"date": "2026-01-15", "close": 0.49, "volume": 157784.0}, {"date": "2026-01-16", "close": 0.47, "volume": 19419.0}, {"date": "2026-01-19", "close": 0.44, "volume": 597758.0}, {"date": "2026-01-20", "close": 0.44, "volume": 178460.0}, {"date": "2026-01-21", "close": 0.44, "volume": 21465.0}, {"date": "2026-01-23", "close": 0.44, "volume": 273487.0}, {"date": "2026-01-27", "close": 0.435, "volume": 5896.0}, {"date": "2026-01-29", "close": 0.41, "volume": 113871.0}, {"date": "2026-01-30", "close": 0.395, "volume": 138357.0}, {"date": "2026-02-02", "close": 0.405, "volume": 11068.0}, {"date": "2026-02-03", "close": 0.395, "volume": 146854.0}, {"date": "2026-02-04", "close": 0.395, "volume": 164991.0}, {"date": "2026-02-06", "close": 0.4, "volume": 47264.0}, {"date": "2026-02-09", "close": 0.43, "volume": 42958.0}, {"date": "2026-02-10", "close": 0.44, "volume": 50098.0}, {"date": "2026-02-11", "close": 0.43, "volume": 833.0}, {"date": "2026-02-12", "close": 0.44, "volume": 79712.0}, {"date": "2026-02-13", "close": 0.435, "volume": 96650.0}, {"date": "2026-02-16", "close": 0.41, "volume": 1331.0}, {"date": "2026-02-18", "close": 0.405, "volume": 61428.0}, {"date": "2026-02-19", "close": 0.42, "volume": 47991.0}, {"date": "2026-02-23", "close": 0.405, "volume": 24321.0}, {"date": "2026-02-24", "close": 0.415, "volume": 18517.0}, {"date": "2026-02-25", "close": 0.43, "volume": 71053.0}, {"date": "2026-02-26", "close": 0.415, "volume": 71827.0}, {"date": "2026-02-27", "close": 0.42, "volume": 27466.0}, {"date": "2026-03-02", "close": 0.38, "volume": 215312.0}, {"date": "2026-03-03", "close": 0.38, "volume": 78148.0}, {"date": "2026-03-04", "close": 0.405, "volume": 30833.0}, {"date": "2026-03-05", "close": 0.395, "volume": 236820.0}, {"date": "2026-03-06", "close": 0.395, "volume": 7075.0}, {"date": "2026-03-09", "close": 0.4, "volume": 48722.0}, {"date": "2026-03-10", "close": 0.385, "volume": 104359.0}, {"date": "2026-03-12", "close": 0.38, "volume": 41535.0}, {"date": "2026-03-13", "close": 0.41, "volume": 307113.0}, {"date": "2026-03-16", "close": 0.425, "volume": 181400.0}, {"date": "2026-03-18", "close": 0.42, "volume": 28601.0}, {"date": "2026-03-19", "close": 0.41, "volume": 27697.0}, {"date": "2026-03-20", "close": 0.43, "volume": 186720.0}, {"date": "2026-03-23", "close": 0.4, "volume": 20568.0}, {"date": "2026-03-24", "close": 0.415, "volume": 67816.0}, {"date": "2026-03-25", "close": 0.405, "volume": 37008.0}, {"date": "2026-03-26", "close": 0.41, "volume": 48476.0}, {"date": "2026-03-27", "close": 0.41, "volume": 470878.0}, {"date": "2026-03-30", "close": 0.4, "volume": 1204.0}, {"date": "2026-03-31", "close": 0.415, "volume": 106237.0}, {"date": "2026-04-01", "close": 0.41, "volume": 36868.0}, {"date": "2026-04-02", "close": 0.415, "volume": 93331.0}, {"date": "2026-04-07", "close": 0.41, "volume": 12117.0}, {"date": "2026-04-08", "close": 0.4, "volume": 27478.0}, {"date": "2026-04-09", "close": 0.385, "volume": 12094.0}, {"date": "2026-04-10", "close": 0.4, "volume": 11432.0}, {"date": "2026-04-13", "close": 0.39, "volume": 40863.0}, {"date": "2026-04-14", "close": 0.39, "volume": 50358.0}, {"date": "2026-04-15", "close": 0.41, "volume": 45742.0}, {"date": "2026-04-16", "close": 0.45, "volume": 816910.0}, {"date": "2026-04-17", "close": 0.43, "volume": 243886.0}, {"date": "2026-04-20", "close": 0.455, "volume": 12142.0}, {"date": "2026-04-21", "close": 0.46, "volume": 157402.0}, {"date": "2026-04-22", "close": 0.44, "volume": 167848.0}, {"date": "2026-04-23", "close": 0.45, "volume": 667680.0}, {"date": "2026-04-24", "close": 0.45, "volume": 100714.0}, {"date": "2026-04-27", "close": 0.45, "volume": 17850.0}, {"date": "2026-04-30", "close": 0.435, "volume": 28655.0}, {"date": "2026-05-01", "close": 0.475, "volume": 165876.0}, {"date": "2026-05-04", "close": 0.455, "volume": 16001.0}, {"date": "2026-05-05", "close": 0.44, "volume": 22048.0}, {"date": "2026-05-08", "close": 0.42, "volume": 120000.0}, {"date": "2026-05-12", "close": 0.42, "volume": 80012.0}, {"date": "2026-05-13", "close": 0.42, "volume": 2226.0}, {"date": "2026-05-14", "close": 0.43, "volume": 1729.0}, {"date": "2026-05-15", "close": 0.41, "volume": 254485.0}, {"date": "2026-05-18", "close": 0.41, "volume": 79594.0}, {"date": "2026-05-19", "close": 0.4, "volume": 123686.0}, {"date": "2026-05-25", "close": 0.39, "volume": 98447.0}, {"date": "2026-05-26", "close": 0.39, "volume": 27721.0}, {"date": "2026-05-28", "close": 0.4, "volume": 31395.0}, {"date": "2026-05-29", "close": 0.41, "volume": 24343.0}, {"date": "2026-06-01", "close": 0.4, "volume": 11912.0}, {"date": "2026-06-02", "close": 0.4, "volume": 10596.0}, {"date": "2026-06-03", "close": 0.415, "volume": 75598.0}, {"date": "2026-06-04", "close": 0.425, "volume": 61788.0}, {"date": "2026-06-05", "close": 0.42, "volume": 12882.0}, {"date": "2026-06-09", "close": 0.425, "volume": 43734.0}, {"date": "2026-06-10", "close": 0.42, "volume": 187513.0}, {"date": "2026-06-11", "close": 0.41, "volume": 20000.0}, {"date": "2026-06-12", "close": 0.43, "volume": 44127.0}, {"date": "2026-06-15", "close": 0.43, "volume": 64297.0}, {"date": "2026-06-16", "close": 0.43, "volume": 162145.0}, {"date": "2026-06-17", "close": 0.435, "volume": 7738.0}, {"date": "2026-06-18", "close": 0.425, "volume": 72600.0}, {"date": "2026-06-19", "close": 0.43, "volume": 12063.0}, {"date": "2026-06-22", "close": 0.43, "volume": 33731.0}, {"date": "2026-06-23", "close": 0.425, "volume": 24366.0}, {"date": "2026-06-24", "close": 0.42, "volume": 89110.0}, {"date": "2026-06-25", "close": 0.415, "volume": 12587.0}, {"date": "2026-06-26", "close": 0.4, "volume": 286455.0}, {"date": "2026-06-29", "close": 0.4, "volume": 25617.0}, {"date": "2026-06-30", "close": 0.425, "volume": 98972.0}, {"date": "2026-07-01", "close": 0.405, "volume": 223642.0}, {"date": "2026-07-02", "close": 0.43, "volume": 47030.0}, {"date": "2026-07-03", "close": 0.395, "volume": 73705.0}, {"date": "2026-07-07", "close": 0.4, "volume": 8.0}, {"date": "2026-07-13", "close": 0.39, "volume": 26096.0}, {"date": "2026-07-14", "close": 0.37, "volume": 67763.0}, {"date": "2026-07-15", "close": 0.39, "volume": 32300.0}, {"date": "2026-07-16", "close": 0.39, "volume": 92465.0}, {"date": "2026-07-20", "close": 0.39, "volume": 51442.0}, {"date": "2026-07-21", "close": 0.345, "volume": 175579.0}, {"date": "2026-07-22", "close": 0.37, "volume": 147113.0}, {"date": "2026-07-23", "close": 0.37, "volume": 229448.0}, {"date": "2026-07-24", "close": 0.38, "volume": 13486.0}, {"date": "2026-07-27", "close": 0.365, "volume": 15450.0}, {"date": "2026-07-28", "close": 0.37, "volume": 43.0}, {"date": "2026-07-29", "close": 0.37, "volume": 5559.0}, {"date": "2026-07-30", "close": 0.38, "volume": 12653.0}, {"date": "2026-07-31", "close": 0.4, "volume": 277650.0}, {"date": "2026-08-03", "close": 0.4, "volume": 171480.0}, {"date": "2026-08-04", "close": 0.405, "volume": 39003.0}, {"date": "2026-08-05", "close": 0.405, "volume": 72194.0}, {"date": "2026-08-06", "close": 0.41, "volume": 2590.0}, {"date": "2026-08-07", "close": 0.41, "volume": 14247.0}, {"date": "2026-08-10", "close": 0.42, "volume": 180969.0}, {"date": "2026-08-11", "close": 0.415, "volume": 34332.0}, {"date": "2026-08-12", "close": 0.435, "volume": 417607.0}, {"date": "2026-08-13", "close": 0.445, "volume": 379557.0}, {"date": "2026-08-14", "close": 0.435, "volume": 80645.0}, {"date": "2026-08-17", "close": 0.44, "volume": 91248.0}, {"date": "2026-08-18", "close": 0.43, "volume": 33299.0}, {"date": "2026-08-19", "close": 0.42, "volume": 52590.0}, {"date": "2026-08-21", "close": 0.41, "volume": 15000.0}, {"date": "2026-08-24", "close": 0.405, "volume": 32466.0}, {"date": "2026-08-25", "close": 0.42, "volume": 10001.0}, {"date": "2026-08-27", "close": 0.42, "volume": 64435.0}, {"date": "2026-08-28", "close": 0.4, "volume": 119982.0}, {"date": "2026-08-31", "close": 0.395, "volume": 26004.0}, {"date": "2026-09-01", "close": 0.385, "volume": 11678.0}, {"date": "2026-09-02", "close": 0.41, "volume": 3074.0}, {"date": "2026-09-03", "close": 0.395, "volume": 24253.0}, {"date": "2026-09-04", "close": 0.38, "volume": 4706.0}, {"date": "2026-09-07", "close": 0.38, "volume": 23505.0}], "refreshing": true}