{"ticker": "BWN", "overview": {"name": "Bhagwan Marine Limited", "country": "Australia", "industry": "Transportation"}, "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": "BWN", "has_prices": true, "as_of": "2026-09-07", "last": 0.3, "prev_close": 0.295, "change": 0.0050000000000000044, "change_pct": 0.0169491525423729, "session_volume": 111715.0, "vwap_5": 0.29710674946417104, "vwap_20": 0.2935988174245169, "vwap_60": 0.2868518349390895, "vwap_250": 0.3782167203930754, "high_52w": 0.555, "low_52w": 0.26, "avg_volume_20": 373143.2, "sessions": 400, "market_cap": {"value": 115401163.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160555", "src": "ASX", "ticker": "BWN", "cik": "", "company": "Bhagwan Marine Limited", "company_raw": "Bhagwan Marine Limited", "who": "A.Wackett", "who_key": "A.Wackett", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A.Wackett files a director's interest notice on BWN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160555", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASX-03160553", "src": "ASX", "ticker": "BWN", "cik": "", "company": "Bhagwan Marine Limited", "company_raw": "Bhagwan Marine Limited", "who": "L.Kannikoski", "who_key": "L.Kannikoski", "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": "L.Kannikoski just moved their BWN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160553", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASX-03134241", "src": "ASX", "ticker": "BWN", "cik": "", "company": "Bhagwan Marine Limited", "company_raw": "Bhagwan Marine Limited", "who": "A.Wackett", "who_key": "A.Wackett", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A.Wackett files a director's interest notice on BWN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134241", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "ASX-03134238", "src": "ASX", "ticker": "BWN", "cik": "", "company": "Bhagwan Marine Limited", "company_raw": "Bhagwan Marine Limited", "who": "T.Horton", "who_key": "T.Horton", "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: T.Horton changes a holding in BWN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134238", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "ASX3Y-03130182-1", "src": "ASX", "ticker": "BWN", "cik": "", "company": "Bhagwan Marine Limited", "company_raw": "Bhagwan Marine Limited", "who": "Andrew Wackett", "who_key": "Andrew Wackett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BWN hits the wire: Andrew Wackett discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130182", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "ASX3Y-03130179-1", "src": "ASX", "ticker": "BWN", "cik": "", "company": "Bhagwan Marine Limited", "company_raw": "Bhagwan Marine Limited", "who": "Tracey Horton", "who_key": "Tracey Horton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BWN hits the wire: Tracey Horton discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130179", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "ASXSH-03097388", "src": "ASX", "ticker": "BWN", "cik": "", "company": "Bhagwan Marine Limited", "company_raw": "Bhagwan Marine Limited", "who": "Loui Kannikoski, Kerren Kannikoski, Matilda Kannikoski, and Diane Kannikoski (Kannikoski Family)", "who_key": "Loui Kannikoski, Kerren Kannikoski, Matilda Kannikoski, and Diane Kannikoski (Kannikoski Family)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Loui Kannikoski, Kerren Kannikoski, Matilda Kannikoski, and Diane Kannikoski (Kannikoski Family) restates 30.32% of BWN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097388", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218322}, {"id": "ASXSH-03091541", "src": "ASX", "ticker": "BWN", "cik": "", "company": "Bhagwan Marine Limited", "company_raw": "Bhagwan Marine Limited", "who": "Loui Kannikoski, Kerren Kannikoski, Matilda Kannikoski, and Diane Kannikoski (Kannikoski Family)", "who_key": "Loui Kannikoski, Kerren Kannikoski, Matilda Kannikoski, and Diane Kannikoski (Kannikoski Family)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Loui Kannikoski, Kerren Kannikoski, Matilda Kannikoski, and Diane Kannikoski (Kannikoski Family) restates 30.23% of BWN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091541", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "L.Kannikoski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Loui Kannikoski", "notice_type": "3Y", "direct_shares": 73635669.0, "indirect_shares": 100.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Loui Kannikoski has a relevant interest in the shares held by various persons and entitie", "pct": null, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097384-6A1328366", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Loui Kannikoski, Kerren Kannikoski, Matilda Kannikoski, and Diane", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 30.32, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097388-6A1328367", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L.Kannikoski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Loui Kannikoski, Kerren Kannikoski, Matilda Kannikoski, and Diane", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 30.23, "notice_date": "2026-05-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091541-6A1326107", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A.Wackett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T.Horton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A.Wackett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L.Kannikoski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A.Wooles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Wackett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Loui Kannikoski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Loui Kannikoski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Wooles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Loui Kannikoski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Wackett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Loui Kannikoski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Loui Kannikoski", "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/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Wackett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Wooles", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tracey Horton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Loui Kannikoski", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/bwn", "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": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130179-6A1341630", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130182-6A1341631", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/bwn", "needs_ocr": 0}], "directors": [{"name": "Anthony Wooles", "first_seen": "2024-07-29", "last_seen": "2025-09-01", "status": "current", "notices": 2}, {"name": "Andrew Wackett", "first_seen": "2024-07-29", "last_seen": "2025-11-04", "status": "current", "notices": 3}, {"name": "T.Horton", "first_seen": "2026-03-31", "last_seen": "2026-03-31", "status": "current", "notices": 1}, {"name": "A.Wooles", "first_seen": "2026-03-31", "last_seen": "2026-03-31", "status": "current", "notices": 1}, {"name": "A.Wackett", "first_seen": "2026-03-31", "last_seen": "2026-05-14", "status": "current", "notices": 2}, {"name": "Loui Kannikoski", "first_seen": "2024-07-29", "last_seen": "2026-06-04", "status": "current", "notices": 7}, {"name": "L.Kannikoski", "first_seen": "2026-03-31", "last_seen": "2026-06-04", "status": "current", "notices": 3}, {"name": "Tracey Horton", "first_seen": "2024-07-29", "last_seen": "2024-07-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - A.Wackett", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156496-6A1352990"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - L.Kannikoski", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156494-6A1352987"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BWN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156483-6A1352983"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "2026 AGM - Voting Results Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152420-6A1351000"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Annual General Meeting Chair's Address and MD's Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151938-6A1350802"}], "performance": {"ticker": "BWN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-07-30", "close": 0.635, "volume": 3944659.0}, {"date": "2024-07-31", "close": 0.64, "volume": 1164009.0}, {"date": "2024-08-01", "close": 0.7, "volume": 1621103.0}, {"date": "2024-08-02", "close": 0.68, "volume": 857992.0}, {"date": "2024-08-05", "close": 0.68, "volume": 358901.0}, {"date": "2024-08-06", "close": 0.64, "volume": 538451.0}, {"date": "2024-08-07", "close": 0.66, "volume": 274615.0}, {"date": "2024-08-08", "close": 0.64, "volume": 349857.0}, {"date": "2024-08-09", "close": 0.645, "volume": 13814.0}, {"date": "2024-08-12", "close": 0.64, "volume": 266304.0}, {"date": "2024-08-13", "close": 0.645, "volume": 413767.0}, {"date": "2024-08-14", "close": 0.65, "volume": 399010.0}, {"date": "2024-08-15", "close": 0.66, "volume": 42384.0}, {"date": "2024-08-16", "close": 0.64, "volume": 65900.0}, {"date": "2024-08-19", "close": 0.65, "volume": 28998.0}, {"date": "2024-08-20", "close": 0.66, "volume": 81690.0}, {"date": "2024-08-21", "close": 0.685, "volume": 40925.0}, {"date": "2024-08-22", "close": 0.66, "volume": 117552.0}, {"date": "2024-08-23", "close": 0.66, "volume": 218324.0}, {"date": "2024-08-26", "close": 0.635, "volume": 487031.0}, {"date": "2024-08-27", "close": 0.62, "volume": 130345.0}, {"date": "2024-08-28", "close": 0.645, "volume": 100034.0}, {"date": "2024-08-29", "close": 0.68, "volume": 494768.0}, {"date": "2024-08-30", "close": 0.67, "volume": 127607.0}, {"date": "2024-09-02", "close": 0.65, "volume": 185608.0}, {"date": "2024-09-03", "close": 0.625, "volume": 167088.0}, {"date": "2024-09-04", "close": 0.62, "volume": 149743.0}, {"date": "2024-09-05", "close": 0.615, "volume": 37672.0}, {"date": "2024-09-06", "close": 0.615, "volume": 91628.0}, {"date": "2024-09-09", "close": 0.62, "volume": 58231.0}, {"date": "2024-09-10", "close": 0.605, "volume": 1693038.0}, {"date": "2024-09-11", "close": 0.6, "volume": 211189.0}, {"date": "2024-09-12", "close": 0.58, "volume": 248243.0}, {"date": "2024-09-13", "close": 0.58, "volume": 1334919.0}, {"date": "2024-09-16", "close": 0.6, "volume": 836006.0}, {"date": "2024-09-17", "close": 0.6, "volume": 263790.0}, {"date": "2024-09-18", "close": 0.615, "volume": 57844.0}, {"date": "2024-09-19", "close": 0.61, "volume": 29184.0}, {"date": "2024-09-20", "close": 0.63, "volume": 26000.0}, {"date": "2024-09-23", "close": 0.62, "volume": 24815.0}, {"date": "2024-09-24", "close": 0.62, "volume": 109631.0}, {"date": "2024-09-25", "close": 0.6, "volume": 92298.0}, {"date": "2024-09-26", "close": 0.6, "volume": 135700.0}, {"date": "2024-09-27", "close": 0.61, "volume": 13603.0}, {"date": "2024-09-30", "close": 0.615, "volume": 328543.0}, {"date": "2024-10-01", "close": 0.59, "volume": 18258.0}, {"date": "2024-10-02", "close": 0.59, "volume": 632093.0}, {"date": "2024-10-03", "close": 0.59, "volume": 677970.0}, {"date": "2024-10-04", "close": 0.59, "volume": 21874.0}, {"date": "2024-10-07", "close": 0.6, "volume": 136870.0}, {"date": "2024-10-09", "close": 0.635, "volume": 255791.0}, {"date": "2024-10-10", "close": 0.625, "volume": 235056.0}, {"date": "2024-10-11", "close": 0.635, "volume": 294134.0}, {"date": "2024-10-14", "close": 0.63, "volume": 220195.0}, {"date": "2024-10-15", "close": 0.625, "volume": 219003.0}, {"date": "2024-10-16", "close": 0.625, "volume": 134019.0}, {"date": "2024-10-17", "close": 0.635, "volume": 8876.0}, {"date": "2024-10-18", "close": 0.66, "volume": 41737.0}, {"date": "2024-10-21", "close": 0.65, "volume": 258634.0}, {"date": "2024-10-22", "close": 0.64, "volume": 190944.0}, {"date": "2024-10-23", "close": 0.62, "volume": 204306.0}, {"date": "2024-10-24", "close": 0.63, "volume": 99603.0}, {"date": "2024-10-25", "close": 0.63, "volume": 66710.0}, {"date": "2024-10-28", "close": 0.6, "volume": 262717.0}, {"date": "2024-10-29", "close": 0.59, "volume": 1626345.0}, {"date": "2024-10-30", "close": 0.605, "volume": 372866.0}, {"date": "2024-10-31", "close": 0.605, "volume": 250347.0}, {"date": "2024-11-01", "close": 0.59, "volume": 62968.0}, {"date": "2024-11-04", "close": 0.59, "volume": 76861.0}, {"date": "2024-11-05", "close": 0.59, "volume": 7264.0}, {"date": "2024-11-06", "close": 0.585, "volume": 121485.0}, {"date": "2024-11-07", "close": 0.605, "volume": 255.0}, {"date": "2024-11-08", "close": 0.575, "volume": 529769.0}, {"date": "2024-11-11", "close": 0.565, "volume": 163645.0}, {"date": "2024-11-12", "close": 0.57, "volume": 48399.0}, {"date": "2024-11-13", "close": 0.565, "volume": 209256.0}, {"date": "2024-11-14", "close": 0.55, "volume": 80451.0}, {"date": "2024-11-15", "close": 0.525, "volume": 12790.0}, {"date": "2024-11-18", "close": 0.56, "volume": 837320.0}, {"date": "2024-11-19", "close": 0.59, "volume": 184770.0}, {"date": "2024-11-20", "close": 0.59, "volume": 15787.0}, {"date": "2024-11-21", "close": 0.58, "volume": 86498.0}, {"date": "2024-11-22", "close": 0.57, "volume": 51248.0}, {"date": "2024-11-25", "close": 0.555, "volume": 67560.0}, {"date": "2024-11-26", "close": 0.54, "volume": 9905.0}, {"date": "2024-11-27", "close": 0.55, "volume": 17287.0}, {"date": "2024-11-28", "close": 0.555, "volume": 1477.0}, {"date": "2024-11-29", "close": 0.56, "volume": 195.0}, {"date": "2024-12-02", "close": 0.57, "volume": 64423.0}, {"date": "2024-12-03", "close": 0.57, "volume": 100097.0}, {"date": "2024-12-04", "close": 0.57, "volume": 639634.0}, {"date": "2024-12-05", "close": 0.555, "volume": 12309.0}, {"date": "2024-12-06", "close": 0.695, "volume": 2264259.0}, {"date": "2024-12-09", "close": 0.69, "volume": 2044180.0}, {"date": "2024-12-10", "close": 0.69, "volume": 250461.0}, {"date": "2024-12-11", "close": 0.69, "volume": 75124.0}, {"date": "2024-12-12", "close": 0.685, "volume": 194944.0}, {"date": "2024-12-13", "close": 0.67, "volume": 96315.0}, {"date": "2024-12-16", "close": 0.66, "volume": 50542.0}, {"date": "2024-12-17", "close": 0.655, "volume": 116641.0}, {"date": "2024-12-18", "close": 0.65, "volume": 34168.0}, {"date": "2024-12-19", "close": 0.63, "volume": 170602.0}, {"date": "2024-12-20", "close": 0.61, "volume": 226204.0}, {"date": "2024-12-23", "close": 0.64, "volume": 80416.0}, {"date": "2024-12-24", "close": 0.625, "volume": 207.0}, {"date": "2024-12-27", "close": 0.65, "volume": 916.0}, {"date": "2024-12-30", "close": 0.63, "volume": 4419.0}, {"date": "2024-12-31", "close": 0.63, "volume": 2342.0}, {"date": "2025-01-02", "close": 0.63, "volume": 44000.0}, {"date": "2025-01-03", "close": 0.625, "volume": 1449.0}, {"date": "2025-01-06", "close": 0.635, "volume": 4526.0}, {"date": "2025-01-07", "close": 0.62, "volume": 173536.0}, {"date": "2025-01-08", "close": 0.62, "volume": 107997.0}, {"date": "2025-01-09", "close": 0.61, "volume": 95875.0}, {"date": "2025-01-10", "close": 0.6, "volume": 111644.0}, {"date": "2025-01-13", "close": 0.6, "volume": 143852.0}, {"date": "2025-01-14", "close": 0.6, "volume": 30000.0}, {"date": "2025-01-15", "close": 0.6, "volume": 243235.0}, {"date": "2025-01-16", "close": 0.6, "volume": 55228.0}, {"date": "2025-01-17", "close": 0.605, "volume": 19684.0}, {"date": "2025-01-20", "close": 0.62, "volume": 403249.0}, {"date": "2025-01-21", "close": 0.62, "volume": 12300.0}, {"date": "2025-01-22", "close": 0.635, "volume": 111793.0}, {"date": "2025-01-23", "close": 0.62, "volume": 3234282.0}, {"date": "2025-01-24", "close": 0.62, "volume": 47500.0}, {"date": "2025-01-28", "close": 0.605, "volume": 62461.0}, {"date": "2025-01-29", "close": 0.6, "volume": 233564.0}, {"date": "2025-01-30", "close": 0.6, "volume": 23521.0}, {"date": "2025-01-31", "close": 0.6, "volume": 4959.0}, {"date": "2025-02-03", "close": 0.6, "volume": 120734.0}, {"date": "2025-02-04", "close": 0.63, "volume": 168097.0}, {"date": "2025-02-05", "close": 0.59, "volume": 122333.0}, {"date": "2025-02-06", "close": 0.58, "volume": 165771.0}, {"date": "2025-02-07", "close": 0.57, "volume": 135026.0}, {"date": "2025-02-10", "close": 0.58, "volume": 236418.0}, {"date": "2025-02-11", "close": 0.58, "volume": 72149.0}, {"date": "2025-02-12", "close": 0.575, "volume": 19514.0}, {"date": "2025-02-13", "close": 0.595, "volume": 150119.0}, {"date": "2025-02-14", "close": 0.605, "volume": 140399.0}, {"date": "2025-02-17", "close": 0.605, "volume": 165400.0}, {"date": "2025-02-18", "close": 0.6, "volume": 1348.0}, {"date": "2025-02-20", "close": 0.5825, "volume": 24929.0}, {"date": "2025-02-21", "close": 0.6, "volume": 53256.0}, {"date": "2025-02-24", "close": 0.605, "volume": 40771.0}, {"date": "2025-02-25", "close": 0.6, "volume": 121844.0}, {"date": "2025-02-26", "close": 0.6, "volume": 42276.0}, {"date": "2025-02-27", "close": 0.625, "volume": 170678.0}, {"date": "2025-02-28", "close": 0.61, "volume": 222199.0}, {"date": "2025-03-03", "close": 0.55, "volume": 486211.0}, {"date": "2025-03-04", "close": 0.53, "volume": 119930.0}, {"date": "2025-03-05", "close": 0.535, "volume": 3681.0}, {"date": "2025-03-06", "close": 0.51, "volume": 500581.0}, {"date": "2025-03-07", "close": 0.51, "volume": 64832.0}, {"date": "2025-03-10", "close": 0.535, "volume": 311048.0}, {"date": "2025-03-11", "close": 0.54, "volume": 228979.0}, {"date": "2025-03-12", "close": 0.53, "volume": 208775.0}, {"date": "2025-03-13", "close": 0.52, "volume": 56301.0}, {"date": "2025-03-14", "close": 0.5, "volume": 280919.0}, {"date": "2025-03-17", "close": 0.535, "volume": 62587.0}, {"date": "2025-03-18", "close": 0.52, "volume": 4000.0}, {"date": "2025-03-19", "close": 0.47, "volume": 176428.0}, {"date": "2025-03-20", "close": 0.51, "volume": 75906.0}, {"date": "2025-03-21", "close": 0.5, "volume": 92857.0}, {"date": "2025-03-24", "close": 0.5, "volume": 146555.0}, {"date": "2025-03-25", "close": 0.515, "volume": 309174.0}, {"date": "2025-03-26", "close": 0.515, "volume": 618533.0}, {"date": "2025-03-27", "close": 0.5, "volume": 295558.0}, {"date": "2025-03-28", "close": 0.5, "volume": 15862.0}, {"date": "2025-03-31", "close": 0.51, "volume": 1528943.0}, {"date": "2025-04-01", "close": 0.5, "volume": 27532.0}, {"date": "2025-04-02", "close": 0.495, "volume": 91240.0}, {"date": "2025-04-03", "close": 0.49, "volume": 511483.0}, {"date": "2025-04-04", "close": 0.47, "volume": 213407.0}, {"date": "2025-04-07", "close": 0.435, "volume": 1344009.0}, {"date": "2025-04-08", "close": 0.44, "volume": 1677023.0}, {"date": "2025-04-09", "close": 0.4, "volume": 625717.0}, {"date": "2025-04-10", "close": 0.45, "volume": 238169.0}, {"date": "2025-04-11", "close": 0.45, "volume": 16619.0}, {"date": "2025-04-14", "close": 0.44, "volume": 73118.0}, {"date": "2025-04-15", "close": 0.445, "volume": 225756.0}, {"date": "2025-04-16", "close": 0.45, "volume": 55223.0}, {"date": "2025-04-17", "close": 0.45, "volume": 38965.0}, {"date": "2025-04-22", "close": 0.42, "volume": 110582.0}, {"date": "2025-04-23", "close": 0.425, "volume": 302731.0}, {"date": "2025-04-24", "close": 0.42, "volume": 337835.0}, {"date": "2025-04-28", "close": 0.45, "volume": 756904.0}, {"date": "2025-04-29", "close": 0.485, "volume": 288311.0}, {"date": "2025-04-30", "close": 0.49, "volume": 56053.0}, {"date": "2025-05-01", "close": 0.52, "volume": 46242.0}, {"date": "2025-05-02", "close": 0.53, "volume": 253001.0}, {"date": "2025-05-05", "close": 0.505, "volume": 1341127.0}, {"date": "2025-05-06", "close": 0.47, "volume": 261658.0}, {"date": "2025-05-07", "close": 0.46, "volume": 100000.0}, {"date": "2025-05-08", "close": 0.475, "volume": 82582.0}, {"date": "2025-05-09", "close": 0.48, "volume": 111011.0}, {"date": "2025-05-12", "close": 0.48, "volume": 162.0}, {"date": "2025-05-13", "close": 0.465, "volume": 49631.0}, {"date": "2025-05-14", "close": 0.48, "volume": 157437.0}, {"date": "2025-05-15", "close": 0.47, "volume": 1421.0}, {"date": "2025-05-16", "close": 0.47, "volume": 2061.0}, {"date": "2025-05-19", "close": 0.48, "volume": 18393.0}, {"date": "2025-05-20", "close": 0.48, "volume": 24471.0}, {"date": "2025-05-21", "close": 0.47, "volume": 41531.0}, {"date": "2025-05-22", "close": 0.475, "volume": 141338.0}, {"date": "2025-05-23", "close": 0.475, "volume": 1900.0}, {"date": "2025-05-26", "close": 0.47, "volume": 40717.0}, {"date": "2025-05-27", "close": 0.475, "volume": 106953.0}, {"date": "2025-05-28", "close": 0.48, "volume": 540053.0}, {"date": "2025-05-29", "close": 0.4825, "volume": 40201.0}, {"date": "2025-05-30", "close": 0.5, "volume": 120952.0}, {"date": "2025-06-02", "close": 0.525, "volume": 46779.0}, {"date": "2025-06-03", "close": 0.52, "volume": 55807.0}, {"date": "2025-06-04", "close": 0.51, "volume": 192735.0}, {"date": "2025-06-05", "close": 0.51, "volume": 547481.0}, {"date": "2025-06-06", "close": 0.54, "volume": 211494.0}, {"date": "2025-06-10", "close": 0.53, "volume": 137085.0}, {"date": "2025-06-11", "close": 0.54, "volume": 208377.0}, {"date": "2025-06-12", "close": 0.54, "volume": 55628.0}, {"date": "2025-06-13", "close": 0.5, "volume": 564215.0}, {"date": "2025-06-16", "close": 0.5, "volume": 1486759.0}, {"date": "2025-06-17", "close": 0.495, "volume": 144392.0}, {"date": "2025-06-18", "close": 0.505, "volume": 60755.0}, {"date": "2025-06-19", "close": 0.5, "volume": 2389657.0}, {"date": "2025-06-20", "close": 0.505, "volume": 975199.0}, {"date": "2025-06-23", "close": 0.5, "volume": 211105.0}, {"date": "2025-06-24", "close": 0.505, "volume": 747254.0}, {"date": "2025-06-25", "close": 0.495, "volume": 34421.0}, {"date": "2025-06-26", "close": 0.495, "volume": 46943.0}, {"date": "2025-06-27", "close": 0.49, "volume": 39453.0}, {"date": "2025-06-30", "close": 0.505, "volume": 135349.0}, {"date": "2025-07-01", "close": 0.5, "volume": 47500.0}, {"date": "2025-07-02", "close": 0.48, "volume": 26031.0}, {"date": "2025-07-03", "close": 0.4875, "volume": 462894.0}, {"date": "2025-07-04", "close": 0.48, "volume": 16927.0}, {"date": "2025-07-07", "close": 0.4725, "volume": 203282.0}, {"date": "2025-07-08", "close": 0.45, "volume": 168474.0}, {"date": "2025-07-09", "close": 0.44, "volume": 167383.0}, {"date": "2025-07-10", "close": 0.47, "volume": 2921562.0}, {"date": "2025-07-11", "close": 0.49, "volume": 186352.0}, {"date": "2025-07-14", "close": 0.495, "volume": 59497.0}, {"date": "2025-07-15", "close": 0.505, "volume": 311483.0}, {"date": "2025-07-16", "close": 0.505, "volume": 286031.0}, {"date": "2025-07-17", "close": 0.515, "volume": 179978.0}, {"date": "2025-07-18", "close": 0.52, "volume": 346018.0}, {"date": "2025-07-21", "close": 0.54, "volume": 803104.0}, {"date": "2025-07-22", "close": 0.55, "volume": 164507.0}, {"date": "2025-07-23", "close": 0.54, "volume": 404156.0}, {"date": "2025-07-24", "close": 0.56, "volume": 244034.0}, {"date": "2025-07-25", "close": 0.59, "volume": 73271.0}, {"date": "2025-07-28", "close": 0.58, "volume": 53481.0}, {"date": "2025-07-29", "close": 0.6, "volume": 147401.0}, {"date": "2025-07-30", "close": 0.6, "volume": 163827.0}, {"date": "2025-07-31", "close": 0.59, "volume": 300733.0}, {"date": "2025-08-01", "close": 0.605, "volume": 413129.0}, {"date": "2025-08-04", "close": 0.605, "volume": 31139.0}, {"date": "2025-08-05", "close": 0.58, "volume": 492697.0}, {"date": "2025-08-06", "close": 0.61, "volume": 104966.0}, {"date": "2025-08-07", "close": 0.585, "volume": 12473.0}, {"date": "2025-08-08", "close": 0.57, "volume": 69051.0}, {"date": "2025-08-11", "close": 0.6, "volume": 56323.0}, {"date": "2025-08-12", "close": 0.585, "volume": 21086.0}, {"date": "2025-08-13", "close": 0.58, "volume": 17360.0}, {"date": "2025-08-14", "close": 0.575, "volume": 2263.0}, {"date": "2025-08-15", "close": 0.575, "volume": 4544.0}, {"date": "2025-08-18", "close": 0.595, "volume": 389317.0}, {"date": "2025-08-19", "close": 0.595, "volume": 35633.0}, {"date": "2025-08-20", "close": 0.57, "volume": 62124.0}, {"date": "2025-08-21", "close": 0.58, "volume": 34770.0}, {"date": "2025-08-22", "close": 0.565, "volume": 103767.0}, {"date": "2025-08-25", "close": 0.54, "volume": 58859.0}, {"date": "2025-08-26", "close": 0.535, "volume": 48851.0}, {"date": "2025-08-27", "close": 0.555, "volume": 52522.0}, {"date": "2025-08-28", "close": 0.565, "volume": 77714.0}, {"date": "2025-08-29", "close": 0.56, "volume": 470303.0}, {"date": "2025-09-01", "close": 0.545, "volume": 195882.0}, {"date": "2025-09-02", "close": 0.545, "volume": 116441.0}, {"date": "2025-09-03", "close": 0.54, "volume": 82947.0}, {"date": "2025-09-04", "close": 0.54, "volume": 15652.0}, {"date": "2025-09-05", "close": 0.535, "volume": 27058.0}, {"date": "2025-09-08", "close": 0.52, "volume": 605352.0}, {"date": "2025-09-09", "close": 0.51, "volume": 198806.0}, {"date": "2025-09-10", "close": 0.5, "volume": 2197426.0}, {"date": "2025-09-11", "close": 0.5, "volume": 25595.0}, {"date": "2025-09-12", "close": 0.51, "volume": 362773.0}, {"date": "2025-09-15", "close": 0.51, "volume": 2923542.0}, {"date": "2025-09-16", "close": 0.505, "volume": 1029783.0}, {"date": "2025-09-17", "close": 0.5225, "volume": 293060.0}, {"date": "2025-09-18", "close": 0.525, "volume": 331287.0}, {"date": "2025-09-19", "close": 0.535, "volume": 1435898.0}, {"date": "2025-09-22", "close": 0.55, "volume": 884507.0}, {"date": "2025-09-23", "close": 0.53, "volume": 316769.0}, {"date": "2025-09-24", "close": 0.54, "volume": 1047468.0}, {"date": "2025-09-25", "close": 0.55, "volume": 769519.0}, {"date": "2025-09-26", "close": 0.55, "volume": 521658.0}, {"date": "2025-09-29", "close": 0.525, "volume": 311953.0}, {"date": "2025-09-30", "close": 0.54, "volume": 610322.0}, {"date": "2025-10-01", "close": 0.555, "volume": 1324210.0}, {"date": "2025-10-02", "close": 0.55, "volume": 872751.0}, {"date": "2025-10-03", "close": 0.55, "volume": 728975.0}, {"date": "2025-10-06", "close": 0.545, "volume": 96474.0}, {"date": "2025-10-07", "close": 0.55, "volume": 3312059.0}, {"date": "2025-10-08", "close": 0.575, "volume": 455864.0}, {"date": "2025-10-09", "close": 0.6, "volume": 961392.0}, {"date": "2025-10-10", "close": 0.615, "volume": 215540.0}, {"date": "2025-10-13", "close": 0.615, "volume": 491070.0}, {"date": "2025-10-14", "close": 0.6, "volume": 259277.0}, {"date": "2025-10-15", "close": 0.605, "volume": 96231.0}, {"date": "2025-10-16", "close": 0.605, "volume": 318144.0}, {"date": "2025-10-17", "close": 0.6, "volume": 188463.0}, {"date": "2025-10-20", "close": 0.56, "volume": 535940.0}, {"date": "2025-10-21", "close": 0.56, "volume": 351575.0}, {"date": "2025-10-22", "close": 0.56, "volume": 156489.0}, {"date": "2025-10-23", "close": 0.6, "volume": 320570.0}, {"date": "2025-10-24", "close": 0.6, "volume": 351716.0}, {"date": "2025-10-27", "close": 0.595, "volume": 243233.0}, {"date": "2025-10-28", "close": 0.56, "volume": 210600.0}, {"date": "2025-10-29", "close": 0.57, "volume": 526523.0}, {"date": "2025-10-30", "close": 0.585, "volume": 71903.0}, {"date": "2025-10-31", "close": 0.585, "volume": 78440.0}, {"date": "2025-11-03", "close": 0.555, "volume": 316104.0}, {"date": "2025-11-04", "close": 0.555, "volume": 30391.0}, {"date": "2025-11-05", "close": 0.535, "volume": 145353.0}, {"date": "2025-11-06", "close": 0.55, "volume": 199375.0}, {"date": "2025-11-07", "close": 0.545, "volume": 40689.0}, {"date": "2025-11-10", "close": 0.545, "volume": 178811.0}, {"date": "2025-11-11", "close": 0.53, "volume": 190901.0}, {"date": "2025-11-12", "close": 0.53, "volume": 313884.0}, {"date": "2025-11-13", "close": 0.52, "volume": 40824.0}, {"date": "2025-11-14", "close": 0.52, "volume": 119003.0}, {"date": "2025-11-17", "close": 0.51, "volume": 50572.0}, {"date": "2025-11-18", "close": 0.495, "volume": 229254.0}, {"date": "2025-11-19", "close": 0.485, "volume": 378950.0}, {"date": "2025-11-20", "close": 0.52, "volume": 181230.0}, {"date": "2025-11-21", "close": 0.48, "volume": 205946.0}, {"date": "2025-11-24", "close": 0.465, "volume": 165656.0}, {"date": "2025-11-25", "close": 0.46, "volume": 128439.0}, {"date": "2025-11-26", "close": 0.46, "volume": 2805827.0}, {"date": "2025-11-27", "close": 0.46, "volume": 271930.0}, {"date": "2025-11-28", "close": 0.45, "volume": 612977.0}, {"date": "2025-12-01", "close": 0.48, "volume": 609193.0}, {"date": "2025-12-02", "close": 0.47, "volume": 273488.0}, {"date": "2025-12-03", "close": 0.49, "volume": 1238026.0}, {"date": "2025-12-04", "close": 0.485, "volume": 481859.0}, {"date": "2025-12-05", "close": 0.47, "volume": 521708.0}, {"date": "2025-12-08", "close": 0.465, "volume": 123162.0}, {"date": "2025-12-09", "close": 0.48, "volume": 426465.0}, {"date": "2025-12-11", "close": 0.5, "volume": 254349.0}, {"date": "2025-12-12", "close": 0.49, "volume": 6577.0}, {"date": "2025-12-15", "close": 0.48, "volume": 264219.0}, {"date": "2025-12-16", "close": 0.49, "volume": 14800.0}, {"date": "2025-12-17", "close": 0.495, "volume": 24102.0}, {"date": "2025-12-18", "close": 0.47, "volume": 228341.0}, {"date": "2025-12-19", "close": 0.47, "volume": 91535.0}, {"date": "2025-12-22", "close": 0.495, "volume": 4321.0}, {"date": "2025-12-23", "close": 0.47, "volume": 350699.0}, {"date": "2025-12-24", "close": 0.455, "volume": 315528.0}, {"date": "2025-12-29", "close": 0.455, "volume": 1349935.0}, {"date": "2025-12-30", "close": 0.4675, "volume": 13493.0}, {"date": "2025-12-31", "close": 0.475, "volume": 25076.0}, {"date": "2026-01-02", "close": 0.465, "volume": 265260.0}, {"date": "2026-01-05", "close": 0.465, "volume": 149829.0}, {"date": "2026-01-06", "close": 0.46, "volume": 182581.0}, {"date": "2026-01-07", "close": 0.455, "volume": 138941.0}, {"date": "2026-01-08", "close": 0.46, "volume": 354059.0}, {"date": "2026-01-09", "close": 0.47, "volume": 94779.0}, {"date": "2026-01-12", "close": 0.475, "volume": 94779.0}, {"date": "2026-01-13", "close": 0.465, "volume": 931684.0}, {"date": "2026-01-14", "close": 0.455, "volume": 159903.0}, {"date": "2026-01-15", "close": 0.465, "volume": 539817.0}, {"date": "2026-01-16", "close": 0.48, "volume": 301253.0}, {"date": "2026-01-19", "close": 0.48, "volume": 65674.0}, {"date": "2026-01-20", "close": 0.48, "volume": 851830.0}, {"date": "2026-01-21", "close": 0.47, "volume": 150656.0}, {"date": "2026-01-22", "close": 0.48, "volume": 565590.0}, {"date": "2026-01-23", "close": 0.5, "volume": 1061952.0}, {"date": "2026-01-27", "close": 0.48, "volume": 401820.0}, {"date": "2026-01-28", "close": 0.46, "volume": 524646.0}, {"date": "2026-01-29", "close": 0.455, "volume": 397588.0}, {"date": "2026-01-30", "close": 0.465, "volume": 54512.0}, {"date": "2026-02-02", "close": 0.46, "volume": 225932.0}, {"date": "2026-02-03", "close": 0.47, "volume": 355907.0}, {"date": "2026-02-04", "close": 0.45, "volume": 135897.0}, {"date": "2026-02-09", "close": 0.46, "volume": 2073687.0}, {"date": "2026-02-10", "close": 0.45, "volume": 407002.0}, {"date": "2026-02-11", "close": 0.45, "volume": 790480.0}, {"date": "2026-02-12", "close": 0.45, "volume": 599560.0}, {"date": "2026-02-13", "close": 0.445, "volume": 222336.0}, {"date": "2026-02-16", "close": 0.435, "volume": 913418.0}, {"date": "2026-02-17", "close": 0.435, "volume": 590172.0}, {"date": "2026-02-18", "close": 0.43, "volume": 522758.0}, {"date": "2026-02-19", "close": 0.435, "volume": 308945.0}, {"date": "2026-02-20", "close": 0.465, "volume": 843320.0}, {"date": "2026-02-23", "close": 0.45, "volume": 306284.0}, {"date": "2026-02-24", "close": 0.445, "volume": 293462.0}, {"date": "2026-02-25", "close": 0.445, "volume": 23604.0}, {"date": "2026-02-26", "close": 0.46, "volume": 1056209.0}, {"date": "2026-02-27", "close": 0.46, "volume": 580041.0}, {"date": "2026-03-02", "close": 0.44, "volume": 564027.0}, {"date": "2026-03-03", "close": 0.43, "volume": 236578.0}, {"date": "2026-03-04", "close": 0.42, "volume": 491915.0}, {"date": "2026-03-05", "close": 0.42, "volume": 322157.0}, {"date": "2026-03-06", "close": 0.42, "volume": 45622.0}, {"date": "2026-03-09", "close": 0.415, "volume": 33441.0}, {"date": "2026-03-10", "close": 0.415, "volume": 497470.0}, {"date": "2026-03-11", "close": 0.415, "volume": 62864.0}, {"date": "2026-03-12", "close": 0.435, "volume": 339526.0}, {"date": "2026-03-13", "close": 0.415, "volume": 596453.0}, {"date": "2026-03-16", "close": 0.42, "volume": 365412.0}, {"date": "2026-03-17", "close": 0.42, "volume": 196561.0}, {"date": "2026-03-18", "close": 0.415, "volume": 93890.0}, {"date": "2026-03-19", "close": 0.4, "volume": 307128.0}, {"date": "2026-03-20", "close": 0.405, "volume": 302528.0}, {"date": "2026-03-23", "close": 0.39, "volume": 606621.0}, {"date": "2026-03-24", "close": 0.41, "volume": 318781.0}, {"date": "2026-03-25", "close": 0.42, "volume": 229162.0}, {"date": "2026-03-26", "close": 0.41, "volume": 49060.0}, {"date": "2026-03-27", "close": 0.415, "volume": 300804.0}, {"date": "2026-03-30", "close": 0.39, "volume": 101403.0}, {"date": "2026-03-31", "close": 0.4, "volume": 126881.0}, {"date": "2026-04-01", "close": 0.39, "volume": 184511.0}, {"date": "2026-04-02", "close": 0.4, "volume": 167173.0}, {"date": "2026-04-07", "close": 0.395, "volume": 51180.0}, {"date": "2026-04-08", "close": 0.41, "volume": 194501.0}, {"date": "2026-04-09", "close": 0.405, "volume": 145465.0}, {"date": "2026-04-10", "close": 0.4, "volume": 165688.0}, {"date": "2026-04-13", "close": 0.4, "volume": 5274.0}, {"date": "2026-04-14", "close": 0.41, "volume": 175091.0}, {"date": "2026-04-15", "close": 0.41, "volume": 242322.0}, {"date": "2026-04-16", "close": 0.41, "volume": 169221.0}, {"date": "2026-04-17", "close": 0.4, "volume": 1308473.0}, {"date": "2026-04-20", "close": 0.395, "volume": 52289.0}, {"date": "2026-04-21", "close": 0.39, "volume": 53620.0}, {"date": "2026-04-22", "close": 0.39, "volume": 382665.0}, {"date": "2026-04-23", "close": 0.385, "volume": 260576.0}, {"date": "2026-04-24", "close": 0.3875, "volume": 285894.0}, {"date": "2026-04-27", "close": 0.38, "volume": 143103.0}, {"date": "2026-04-28", "close": 0.37, "volume": 91714.0}, {"date": "2026-04-29", "close": 0.38, "volume": 307000.0}, {"date": "2026-04-30", "close": 0.38, "volume": 1085381.0}, {"date": "2026-05-01", "close": 0.405, "volume": 316104.0}, {"date": "2026-05-04", "close": 0.4, "volume": 438300.0}, {"date": "2026-05-05", "close": 0.39, "volume": 1290390.0}, {"date": "2026-05-06", "close": 0.39, "volume": 381831.0}, {"date": "2026-05-07", "close": 0.4, "volume": 506383.0}, {"date": "2026-05-08", "close": 0.39, "volume": 42191.0}, {"date": "2026-05-11", "close": 0.36, "volume": 615105.0}, {"date": "2026-05-12", "close": 0.275, "volume": 29927979.0}, {"date": "2026-05-13", "close": 0.32, "volume": 2477410.0}, {"date": "2026-05-14", "close": 0.315, "volume": 2117470.0}, {"date": "2026-05-15", "close": 0.33, "volume": 818947.0}, {"date": "2026-05-18", "close": 0.33, "volume": 153577.0}, {"date": "2026-05-19", "close": 0.335, "volume": 516758.0}, {"date": "2026-05-20", "close": 0.31, "volume": 407368.0}, {"date": "2026-05-21", "close": 0.305, "volume": 150226.0}, {"date": "2026-05-22", "close": 0.31, "volume": 154793.0}, {"date": "2026-05-25", "close": 0.305, "volume": 295714.0}, {"date": "2026-05-26", "close": 0.305, "volume": 502122.0}, {"date": "2026-05-27", "close": 0.305, "volume": 101615.0}, {"date": "2026-05-28", "close": 0.3, "volume": 381777.0}, {"date": "2026-05-29", "close": 0.305, "volume": 777322.0}, {"date": "2026-06-01", "close": 0.3, "volume": 132711.0}, {"date": "2026-06-02", "close": 0.29, "volume": 756854.0}, {"date": "2026-06-03", "close": 0.275, "volume": 1507368.0}, {"date": "2026-06-04", "close": 0.28, "volume": 620819.0}, {"date": "2026-06-05", "close": 0.28, "volume": 456946.0}, {"date": "2026-06-09", "close": 0.275, "volume": 314188.0}, {"date": "2026-06-10", "close": 0.26, "volume": 502881.0}, {"date": "2026-06-11", "close": 0.27, "volume": 3951575.0}, {"date": "2026-06-12", "close": 0.275, "volume": 1225194.0}, {"date": "2026-06-15", "close": 0.2675, "volume": 397408.0}, {"date": "2026-06-16", "close": 0.265, "volume": 351985.0}, {"date": "2026-06-17", "close": 0.26, "volume": 468716.0}, {"date": "2026-06-18", "close": 0.27, "volume": 1475901.0}, {"date": "2026-06-19", "close": 0.26, "volume": 1039368.0}, {"date": "2026-06-22", "close": 0.27, "volume": 371786.0}, {"date": "2026-06-23", "close": 0.27, "volume": 1043342.0}, {"date": "2026-06-24", "close": 0.29, "volume": 562364.0}, {"date": "2026-06-25", "close": 0.275, "volume": 603478.0}, {"date": "2026-06-26", "close": 0.285, "volume": 660252.0}, {"date": "2026-06-29", "close": 0.275, "volume": 249430.0}, {"date": "2026-06-30", "close": 0.27, "volume": 3792630.0}, {"date": "2026-07-01", "close": 0.28, "volume": 191228.0}, {"date": "2026-07-02", "close": 0.28, "volume": 10368.0}, {"date": "2026-07-03", "close": 0.31, "volume": 1177744.0}, {"date": "2026-07-06", "close": 0.34, "volume": 617074.0}, {"date": "2026-07-07", "close": 0.325, "volume": 1000537.0}, {"date": "2026-07-08", "close": 0.32, "volume": 192941.0}, {"date": "2026-07-09", "close": 0.315, "volume": 241773.0}, {"date": "2026-07-10", "close": 0.315, "volume": 191029.0}, {"date": "2026-07-13", "close": 0.315, "volume": 1248832.0}, {"date": "2026-07-14", "close": 0.315, "volume": 99929.0}, {"date": "2026-07-15", "close": 0.31, "volume": 44089.0}, {"date": "2026-07-16", "close": 0.31, "volume": 40384.0}, {"date": "2026-07-17", "close": 0.28, "volume": 439112.0}, {"date": "2026-07-20", "close": 0.275, "volume": 869046.0}, {"date": "2026-07-21", "close": 0.27, "volume": 521052.0}, {"date": "2026-07-22", "close": 0.265, "volume": 216113.0}, {"date": "2026-07-23", "close": 0.28, "volume": 881623.0}, {"date": "2026-07-24", "close": 0.275, "volume": 200413.0}, {"date": "2026-07-27", "close": 0.2775, "volume": 414967.0}, {"date": "2026-07-28", "close": 0.2725, "volume": 401899.0}, {"date": "2026-07-29", "close": 0.275, "volume": 69602.0}, {"date": "2026-07-30", "close": 0.27, "volume": 157996.0}, {"date": "2026-07-31", "close": 0.275, "volume": 873105.0}, {"date": "2026-08-03", "close": 0.305, "volume": 1126649.0}, {"date": "2026-08-04", "close": 0.29, "volume": 472517.0}, {"date": "2026-08-05", "close": 0.29, "volume": 110557.0}, {"date": "2026-08-06", "close": 0.305, "volume": 392753.0}, {"date": "2026-08-07", "close": 0.295, "volume": 205499.0}, {"date": "2026-08-10", "close": 0.295, "volume": 427209.0}, {"date": "2026-08-12", "close": 0.315, "volume": 104082.0}, {"date": "2026-08-13", "close": 0.295, "volume": 1232414.0}, {"date": "2026-08-14", "close": 0.29, "volume": 420447.0}, {"date": "2026-08-17", "close": 0.3, "volume": 95467.0}, {"date": "2026-08-18", "close": 0.29, "volume": 343268.0}, {"date": "2026-08-19", "close": 0.275, "volume": 1288582.0}, {"date": "2026-08-20", "close": 0.29, "volume": 129350.0}, {"date": "2026-08-21", "close": 0.295, "volume": 102925.0}, {"date": "2026-08-24", "close": 0.295, "volume": 52694.0}, {"date": "2026-08-25", "close": 0.305, "volume": 956902.0}, {"date": "2026-08-26", "close": 0.3, "volume": 530510.0}, {"date": "2026-08-27", "close": 0.31, "volume": 227550.0}, {"date": "2026-08-28", "close": 0.295, "volume": 325570.0}, {"date": "2026-08-31", "close": 0.29, "volume": 140193.0}, {"date": "2026-09-01", "close": 0.295, "volume": 63843.0}, {"date": "2026-09-02", "close": 0.3, "volume": 143721.0}, {"date": "2026-09-03", "close": 0.3, "volume": 202024.0}, {"date": "2026-09-04", "close": 0.295, "volume": 564398.0}, {"date": "2026-09-07", "close": 0.3, "volume": 111715.0}], "refreshing": true}