{"ticker": "CVR", "overview": {"name": "Cavalier Resources Limited", "country": "Australia", "industry": "Materials"}, "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": "CVR", "has_prices": true, "as_of": "2026-09-18", "last": 0.24, "prev_close": 0.2, "change": 0.03999999999999998, "change_pct": 0.1999999999999999, "session_volume": 33000.0, "vwap_5": 0.20797031621063838, "vwap_20": 0.2502457564859347, "vwap_60": 0.2570889028581087, "vwap_250": 0.327143345155421, "high_52w": 0.44, "low_52w": 0.195, "avg_volume_20": 58530.5, "sessions": 400, "market_cap": {"value": 17034421.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153640", "src": "ASX", "ticker": "CVR", "cik": "", "company": "Cavalier Resources Limited", "company_raw": "Cavalier Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CVR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153640", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25417}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/cvr", "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": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/cvr", "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": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/cvr", "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": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/cvr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/cvr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/cvr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/cvr", "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": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/cvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/cvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/cvr", "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": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/cvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/cvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/cvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/cvr", "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": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/cvr", "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": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/cvr", "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": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/cvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/cvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/cvr", "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": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/cvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/cvr", "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": "2022-11-07", "source_url": "https://www.marketindex.com.au/asx/cvr", "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": "2022-10-11", "source_url": "https://www.marketindex.com.au/asx/cvr", "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": "2022-10-07", "source_url": "https://www.marketindex.com.au/asx/cvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-28", "source_url": "https://www.marketindex.com.au/asx/cvr", "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": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155601-6A1352583"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151256-6A1350481"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151254-6A1350480"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149581-6A1349747"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148040-6A1349098"}], "performance": {"ticker": "CVR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-06-17", "close": 0.19, "volume": 843441.0}, {"date": "2022-06-20", "close": 0.19, "volume": 97292.0}, {"date": "2022-06-21", "close": 0.19, "volume": 105263.0}, {"date": "2022-06-22", "close": 0.19, "volume": 13079.0}, {"date": "2022-06-23", "close": 0.18525, "volume": 318421.0}, {"date": "2022-06-24", "close": 0.18525, "volume": 10580.0}, {"date": "2022-06-27", "close": 0.18525, "volume": 403.0}, {"date": "2022-06-28", "close": 0.18525, "volume": 18468.0}, {"date": "2022-06-29", "close": 0.19, "volume": 200000.0}, {"date": "2022-06-30", "close": 0.19475, "volume": 63158.0}, {"date": "2022-07-07", "close": 0.17575, "volume": 28158.0}, {"date": "2022-07-08", "close": 0.19, "volume": 29474.0}, {"date": "2022-07-12", "close": 0.17575, "volume": 26316.0}, {"date": "2022-07-13", "close": 0.171, "volume": 190789.0}, {"date": "2022-07-15", "close": 0.171, "volume": 10526.0}, {"date": "2022-07-18", "close": 0.1805, "volume": 29474.0}, {"date": "2022-07-19", "close": 0.1805, "volume": 763.0}, {"date": "2022-07-21", "close": 0.171, "volume": 19263.0}, {"date": "2022-07-22", "close": 0.1425, "volume": 478284.0}, {"date": "2022-07-25", "close": 0.14725, "volume": 94737.0}, {"date": "2022-07-26", "close": 0.1615, "volume": 26316.0}, {"date": "2022-07-27", "close": 0.152, "volume": 4611.0}, {"date": "2022-07-28", "close": 0.152, "volume": 16442.0}, {"date": "2022-08-03", "close": 0.14725, "volume": 5263.0}, {"date": "2022-08-04", "close": 0.14725, "volume": 33881.0}, {"date": "2022-08-05", "close": 0.1615, "volume": 39474.0}, {"date": "2022-08-09", "close": 0.14725, "volume": 9729.0}, {"date": "2022-08-12", "close": 0.1425, "volume": 91227.0}, {"date": "2022-08-16", "close": 0.154375, "volume": 62506.0}, {"date": "2022-08-18", "close": 0.152, "volume": 5920.0}, {"date": "2022-08-19", "close": 0.171, "volume": 160044.0}, {"date": "2022-08-23", "close": 0.171, "volume": 9738.0}, {"date": "2022-08-25", "close": 0.1805, "volume": 76771.0}, {"date": "2022-08-26", "close": 0.1805, "volume": 28.0}, {"date": "2022-08-30", "close": 0.1805, "volume": 8226.0}, {"date": "2022-09-07", "close": 0.1615, "volume": 34849.0}, {"date": "2022-09-08", "close": 0.171, "volume": 57895.0}, {"date": "2022-09-09", "close": 0.15675, "volume": 31579.0}, {"date": "2022-09-12", "close": 0.1425, "volume": 20387.0}, {"date": "2022-09-14", "close": 0.1425, "volume": 21053.0}, {"date": "2022-09-19", "close": 0.16625, "volume": 10526.0}, {"date": "2022-09-26", "close": 0.1425, "volume": 6316.0}, {"date": "2022-09-27", "close": 0.13775, "volume": 13158.0}, {"date": "2022-10-03", "close": 0.171, "volume": 396924.0}, {"date": "2022-10-04", "close": 0.171, "volume": 221959.0}, {"date": "2022-10-05", "close": 0.152, "volume": 63158.0}, {"date": "2022-10-06", "close": 0.133, "volume": 98269.0}, {"date": "2022-10-07", "close": 0.16625, "volume": 26685.0}, {"date": "2022-10-10", "close": 0.16625, "volume": 52251.0}, {"date": "2022-10-14", "close": 0.1615, "volume": 2105.0}, {"date": "2022-10-20", "close": 0.1425, "volume": 6634.0}, {"date": "2022-10-25", "close": 0.1425, "volume": 21053.0}, {"date": "2022-10-26", "close": 0.13775, "volume": 48568.0}, {"date": "2022-10-27", "close": 0.13775, "volume": 10526.0}, {"date": "2022-10-28", "close": 0.13775, "volume": 10526.0}, {"date": "2022-11-01", "close": 0.14725, "volume": 10844.0}, {"date": "2022-11-02", "close": 0.152, "volume": 19079.0}, {"date": "2022-11-04", "close": 0.15675, "volume": 70985.0}, {"date": "2022-11-07", "close": 0.14725, "volume": 56459.0}, {"date": "2022-11-09", "close": 0.1425, "volume": 17754.0}, {"date": "2022-11-14", "close": 0.13775, "volume": 13158.0}, {"date": "2022-11-15", "close": 0.13775, "volume": 41.0}, {"date": "2022-11-17", "close": 0.13775, "volume": 42105.0}, {"date": "2022-11-18", "close": 0.14725, "volume": 122500.0}, {"date": "2022-11-22", "close": 0.152, "volume": 26.0}, {"date": "2022-11-25", "close": 0.14725, "volume": 42.0}, {"date": "2022-11-30", "close": 0.152, "volume": 10526.0}, {"date": "2022-12-02", "close": 0.152, "volume": 12977.0}, {"date": "2022-12-05", "close": 0.152, "volume": 11781.0}, {"date": "2022-12-08", "close": 0.14725, "volume": 13158.0}, {"date": "2022-12-09", "close": 0.14725, "volume": 3512.0}, {"date": "2022-12-13", "close": 0.152, "volume": 31053.0}, {"date": "2022-12-16", "close": 0.12825, "volume": 208858.0}, {"date": "2022-12-20", "close": 0.1235, "volume": 80972.0}, {"date": "2022-12-21", "close": 0.114, "volume": 3528.0}, {"date": "2022-12-22", "close": 0.1235, "volume": 632.0}, {"date": "2022-12-23", "close": 0.1235, "volume": 205741.0}, {"date": "2022-12-30", "close": 0.13775, "volume": 4105.0}, {"date": "2023-01-03", "close": 0.1425, "volume": 61107.0}, {"date": "2023-01-11", "close": 0.1235, "volume": 26316.0}, {"date": "2023-01-18", "close": 0.133, "volume": 151.0}, {"date": "2023-01-19", "close": 0.133, "volume": 151.0}, {"date": "2023-01-23", "close": 0.133, "volume": 5.0}, {"date": "2023-01-27", "close": 0.133, "volume": 4093.0}, {"date": "2023-02-08", "close": 0.133, "volume": 19159.0}, {"date": "2023-02-09", "close": 0.1425, "volume": 8360.0}, {"date": "2023-02-10", "close": 0.1425, "volume": 7017.0}, {"date": "2023-02-14", "close": 0.1425, "volume": 5263.0}, {"date": "2023-02-15", "close": 0.13775, "volume": 23048.0}, {"date": "2023-02-16", "close": 0.1425, "volume": 5404.0}, {"date": "2023-02-20", "close": 0.1425, "volume": 3516.0}, {"date": "2023-02-23", "close": 0.11875, "volume": 17841.0}, {"date": "2023-02-24", "close": 0.11875, "volume": 6105.0}, {"date": "2023-03-02", "close": 0.111625, "volume": 208017.0}, {"date": "2023-03-07", "close": 0.114, "volume": 5263.0}, {"date": "2023-03-09", "close": 0.13775, "volume": 10526.0}, {"date": "2023-03-10", "close": 0.133, "volume": 15037.0}, {"date": "2023-03-15", "close": 0.133, "volume": 1160.0}, {"date": "2023-03-16", "close": 0.133, "volume": 13809.0}, {"date": "2023-03-17", "close": 0.1235, "volume": 4211.0}, {"date": "2023-03-23", "close": 0.09975, "volume": 1053.0}, {"date": "2023-03-27", "close": 0.095, "volume": 21053.0}, {"date": "2023-04-04", "close": 0.1235, "volume": 121133.0}, {"date": "2023-04-06", "close": 0.1235, "volume": 33192.0}, {"date": "2023-04-14", "close": 0.13775, "volume": 11013.0}, {"date": "2023-04-18", "close": 0.12825, "volume": 2745.0}, {"date": "2023-04-19", "close": 0.133, "volume": 10947.0}, {"date": "2023-04-21", "close": 0.12825, "volume": 11520.0}, {"date": "2023-05-01", "close": 0.12825, "volume": 3221.0}, {"date": "2023-05-02", "close": 0.12825, "volume": 1718.0}, {"date": "2023-05-03", "close": 0.133, "volume": 22531.0}, {"date": "2023-05-10", "close": 0.133, "volume": 26316.0}, {"date": "2023-05-11", "close": 0.133, "volume": 3007.0}, {"date": "2023-05-12", "close": 0.133, "volume": 4436.0}, {"date": "2023-05-17", "close": 0.12825, "volume": 7017.0}, {"date": "2023-06-09", "close": 0.11875, "volume": 441.0}, {"date": "2023-06-23", "close": 0.114, "volume": 101403.0}, {"date": "2023-06-28", "close": 0.1425, "volume": 346602.0}, {"date": "2023-06-29", "close": 0.13775, "volume": 183032.0}, {"date": "2023-06-30", "close": 0.12825, "volume": 36842.0}, {"date": "2023-07-03", "close": 0.10925, "volume": 38348.0}, {"date": "2023-07-04", "close": 0.1045, "volume": 7665.0}, {"date": "2023-07-06", "close": 0.133, "volume": 44042.0}, {"date": "2023-07-07", "close": 0.11875, "volume": 12872.0}, {"date": "2023-07-12", "close": 0.114, "volume": 5.0}, {"date": "2023-07-19", "close": 0.1425, "volume": 37611.0}, {"date": "2023-07-20", "close": 0.114, "volume": 4211.0}, {"date": "2023-07-21", "close": 0.114, "volume": 8772.0}, {"date": "2023-07-24", "close": 0.114, "volume": 29122.0}, {"date": "2023-07-25", "close": 0.133, "volume": 126295.0}, {"date": "2023-07-27", "close": 0.133, "volume": 7458.0}, {"date": "2023-07-31", "close": 0.11875, "volume": 46740.0}, {"date": "2023-08-09", "close": 0.133, "volume": 26316.0}, {"date": "2023-08-10", "close": 0.133, "volume": 2000.0}, {"date": "2023-08-11", "close": 0.133, "volume": 4096.0}, {"date": "2023-08-16", "close": 0.11875, "volume": 73684.0}, {"date": "2023-08-23", "close": 0.09975, "volume": 10526.0}, {"date": "2023-08-29", "close": 0.10925, "volume": 286842.0}, {"date": "2023-08-30", "close": 0.10925, "volume": 11418.0}, {"date": "2023-08-31", "close": 0.11875, "volume": 1087.0}, {"date": "2023-09-01", "close": 0.11875, "volume": 21053.0}, {"date": "2023-09-05", "close": 0.11875, "volume": 22709.0}, {"date": "2023-09-06", "close": 0.1235, "volume": 4211.0}, {"date": "2023-09-12", "close": 0.133, "volume": 20220.0}, {"date": "2023-09-13", "close": 0.1425, "volume": 76909.0}, {"date": "2023-09-18", "close": 0.1425, "volume": 31579.0}, {"date": "2023-09-19", "close": 0.1425, "volume": 18512.0}, {"date": "2023-09-20", "close": 0.152, "volume": 34679.0}, {"date": "2023-09-21", "close": 0.152, "volume": 737.0}, {"date": "2023-09-28", "close": 0.11875, "volume": 50722.0}, {"date": "2023-09-29", "close": 0.12825, "volume": 49789.0}, {"date": "2023-10-02", "close": 0.133, "volume": 2842.0}, {"date": "2023-10-09", "close": 0.133, "volume": 16743.0}, {"date": "2023-10-11", "close": 0.1235, "volume": 33505.0}, {"date": "2023-10-13", "close": 0.1235, "volume": 646.0}, {"date": "2023-10-16", "close": 0.11875, "volume": 10526.0}, {"date": "2023-10-19", "close": 0.133, "volume": 4211.0}, {"date": "2023-10-25", "close": 0.1235, "volume": 42105.0}, {"date": "2023-10-26", "close": 0.125875, "volume": 45654.0}, {"date": "2023-10-27", "close": 0.1235, "volume": 374545.0}, {"date": "2023-11-02", "close": 0.1235, "volume": 10526.0}, {"date": "2023-11-06", "close": 0.12825, "volume": 131.0}, {"date": "2023-11-08", "close": 0.12825, "volume": 4325.0}, {"date": "2023-11-09", "close": 0.1235, "volume": 14832.0}, {"date": "2023-11-10", "close": 0.12825, "volume": 19812.0}, {"date": "2023-11-13", "close": 0.133, "volume": 93346.0}, {"date": "2023-11-21", "close": 0.133, "volume": 56801.0}, {"date": "2023-11-24", "close": 0.12825, "volume": 3979.0}, {"date": "2023-12-01", "close": 0.133, "volume": 125000.0}, {"date": "2023-12-18", "close": 0.133, "volume": 62189.0}, {"date": "2023-12-19", "close": 0.114, "volume": 33893.0}, {"date": "2023-12-21", "close": 0.09975, "volume": 16727.0}, {"date": "2024-01-09", "close": 0.09975, "volume": 64520.0}, {"date": "2024-01-12", "close": 0.09975, "volume": 78057.0}, {"date": "2024-01-19", "close": 0.10925, "volume": 1782.0}, {"date": "2024-02-09", "close": 0.1045, "volume": 21053.0}, {"date": "2024-02-14", "close": 0.095, "volume": 21137.0}, {"date": "2024-02-15", "close": 0.0912, "volume": 10783.0}, {"date": "2024-02-22", "close": 0.09025, "volume": 33788.0}, {"date": "2024-02-28", "close": 0.09025, "volume": 1896.0}, {"date": "2024-03-05", "close": 0.09025, "volume": 10526.0}, {"date": "2024-03-07", "close": 0.1045, "volume": 38644.0}, {"date": "2024-03-08", "close": 0.1045, "volume": 10526.0}, {"date": "2024-03-12", "close": 0.12825, "volume": 62691.0}, {"date": "2024-03-13", "close": 0.12825, "volume": 247376.0}, {"date": "2024-03-14", "close": 0.16625, "volume": 115240.0}, {"date": "2024-03-15", "close": 0.171, "volume": 22398.0}, {"date": "2024-03-18", "close": 0.1805, "volume": 399689.0}, {"date": "2024-03-19", "close": 0.171, "volume": 10526.0}, {"date": "2024-03-25", "close": 0.1615, "volume": 18897.0}, {"date": "2024-03-26", "close": 0.1615, "volume": 12882.0}, {"date": "2024-03-27", "close": 0.14725, "volume": 8946.0}, {"date": "2024-03-28", "close": 0.1805, "volume": 263965.0}, {"date": "2024-04-02", "close": 0.1805, "volume": 105263.0}, {"date": "2024-04-03", "close": 0.171, "volume": 56051.0}, {"date": "2024-04-05", "close": 0.15675, "volume": 446.0}, {"date": "2024-04-08", "close": 0.14725, "volume": 91094.0}, {"date": "2024-04-09", "close": 0.1995, "volume": 89259.0}, {"date": "2024-04-10", "close": 0.1995, "volume": 4211.0}, {"date": "2024-04-11", "close": 0.1995, "volume": 10526.0}, {"date": "2024-04-12", "close": 0.15675, "volume": 71807.0}, {"date": "2024-04-15", "close": 0.209, "volume": 464448.0}, {"date": "2024-04-16", "close": 0.1995, "volume": 200437.0}, {"date": "2024-04-17", "close": 0.19475, "volume": 41151.0}, {"date": "2024-04-19", "close": 0.209, "volume": 249433.0}, {"date": "2024-04-22", "close": 0.1805, "volume": 108780.0}, {"date": "2024-04-23", "close": 0.1805, "volume": 32521.0}, {"date": "2024-04-24", "close": 0.171, "volume": 68306.0}, {"date": "2024-04-26", "close": 0.1805, "volume": 123092.0}, {"date": "2024-04-30", "close": 0.1615, "volume": 130526.0}, {"date": "2024-05-01", "close": 0.16625, "volume": 34642.0}, {"date": "2024-05-02", "close": 0.16625, "volume": 813.0}, {"date": "2024-05-03", "close": 0.171, "volume": 49.0}, {"date": "2024-05-06", "close": 0.1805, "volume": 87079.0}, {"date": "2024-05-07", "close": 0.18525, "volume": 100000.0}, {"date": "2024-05-09", "close": 0.16625, "volume": 88617.0}, {"date": "2024-05-10", "close": 0.171, "volume": 10526.0}, {"date": "2024-05-13", "close": 0.171, "volume": 32632.0}, {"date": "2024-05-16", "close": 0.19, "volume": 40189.0}, {"date": "2024-05-17", "close": 0.1995, "volume": 486165.0}, {"date": "2024-05-20", "close": 0.19475, "volume": 88020.0}, {"date": "2024-05-21", "close": 0.19, "volume": 2632.0}, {"date": "2024-05-27", "close": 0.152, "volume": 99248.0}, {"date": "2024-05-31", "close": 0.19, "volume": 63012.0}, {"date": "2024-06-04", "close": 0.19, "volume": 9474.0}, {"date": "2024-06-05", "close": 0.18525, "volume": 5263.0}, {"date": "2024-06-06", "close": 0.1615, "volume": 148221.0}, {"date": "2024-06-11", "close": 0.15675, "volume": 943.0}, {"date": "2024-06-17", "close": 0.1615, "volume": 5263.0}, {"date": "2024-06-18", "close": 0.152, "volume": 28855.0}, {"date": "2024-06-19", "close": 0.152, "volume": 15789.0}, {"date": "2024-06-20", "close": 0.152, "volume": 40656.0}, {"date": "2024-06-21", "close": 0.14725, "volume": 67239.0}, {"date": "2024-06-25", "close": 0.152, "volume": 7768.0}, {"date": "2024-07-01", "close": 0.14725, "volume": 28775.0}, {"date": "2024-07-02", "close": 0.152, "volume": 5962.0}, {"date": "2024-07-08", "close": 0.1615, "volume": 10526.0}, {"date": "2024-07-09", "close": 0.14725, "volume": 54464.0}, {"date": "2024-07-22", "close": 0.13775, "volume": 30326.0}, {"date": "2024-07-25", "close": 0.133, "volume": 21053.0}, {"date": "2024-07-30", "close": 0.114, "volume": 36842.0}, {"date": "2024-07-31", "close": 0.1045, "volume": 9474.0}, {"date": "2024-08-01", "close": 0.095, "volume": 20968.0}, {"date": "2024-08-07", "close": 0.09405, "volume": 37038.0}, {"date": "2024-08-13", "close": 0.09405, "volume": 7368.0}, {"date": "2024-08-15", "close": 0.0912, "volume": 39000.0}, {"date": "2024-08-16", "close": 0.09975, "volume": 62536.0}, {"date": "2024-08-20", "close": 0.095, "volume": 16188.0}, {"date": "2024-08-21", "close": 0.095, "volume": 5517.0}, {"date": "2024-08-22", "close": 0.09405, "volume": 138947.0}, {"date": "2024-08-28", "close": 0.09405, "volume": 10526.0}, {"date": "2024-08-29", "close": 0.09405, "volume": 10526.0}, {"date": "2024-08-30", "close": 0.09405, "volume": 10526.0}, {"date": "2024-09-09", "close": 0.12825, "volume": 41278.0}, {"date": "2024-09-10", "close": 0.12825, "volume": 301.0}, {"date": "2024-09-11", "close": 0.133, "volume": 51711.0}, {"date": "2024-09-20", "close": 0.1425, "volume": 5273.0}, {"date": "2024-09-23", "close": 0.1425, "volume": 5812.0}, {"date": "2024-09-25", "close": 0.15, "volume": 15000.0}, {"date": "2024-10-01", "close": 0.15, "volume": 40000.0}, {"date": "2024-10-07", "close": 0.13, "volume": 7307.0}, {"date": "2024-10-08", "close": 0.125, "volume": 65147.0}, {"date": "2024-10-14", "close": 0.125, "volume": 14000.0}, {"date": "2024-10-22", "close": 0.115, "volume": 155390.0}, {"date": "2024-10-24", "close": 0.14, "volume": 37500.0}, {"date": "2024-10-25", "close": 0.13, "volume": 17203.0}, {"date": "2024-10-28", "close": 0.14, "volume": 17362.0}, {"date": "2024-10-29", "close": 0.14, "volume": 15000.0}, {"date": "2024-10-30", "close": 0.135, "volume": 11906.0}, {"date": "2024-10-31", "close": 0.145, "volume": 43130.0}, {"date": "2024-11-01", "close": 0.14, "volume": 19701.0}, {"date": "2024-11-04", "close": 0.135, "volume": 30236.0}, {"date": "2024-11-07", "close": 0.125, "volume": 13474.0}, {"date": "2024-11-08", "close": 0.12, "volume": 141.0}, {"date": "2024-11-12", "close": 0.12, "volume": 5692.0}, {"date": "2024-11-13", "close": 0.12, "volume": 8333.0}, {"date": "2024-11-18", "close": 0.11, "volume": 78500.0}, {"date": "2024-11-19", "close": 0.12, "volume": 1230.0}, {"date": "2024-11-20", "close": 0.12, "volume": 15000.0}, {"date": "2024-11-21", "close": 0.12, "volume": 25437.0}, {"date": "2024-11-28", "close": 0.11, "volume": 20300.0}, {"date": "2024-11-29", "close": 0.11, "volume": 11296.0}, {"date": "2024-12-02", "close": 0.115, "volume": 3000.0}, {"date": "2024-12-05", "close": 0.115, "volume": 5563.0}, {"date": "2024-12-06", "close": 0.11, "volume": 13334.0}, {"date": "2024-12-09", "close": 0.11, "volume": 10000.0}, {"date": "2024-12-10", "close": 0.115, "volume": 60448.0}, {"date": "2024-12-18", "close": 0.1, "volume": 5000.0}, {"date": "2025-01-03", "close": 0.091, "volume": 29591.0}, {"date": "2025-01-07", "close": 0.09, "volume": 34517.0}, {"date": "2025-01-10", "close": 0.098, "volume": 29539.0}, {"date": "2025-01-13", "close": 0.11, "volume": 45354.0}, {"date": "2025-01-14", "close": 0.12, "volume": 205920.0}, {"date": "2025-01-15", "close": 0.12, "volume": 8000.0}, {"date": "2025-01-16", "close": 0.12, "volume": 7600.0}, {"date": "2025-01-17", "close": 0.12, "volume": 20000.0}, {"date": "2025-01-20", "close": 0.12, "volume": 5000.0}, {"date": "2025-01-23", "close": 0.105, "volume": 3334.0}, {"date": "2025-01-24", "close": 0.115, "volume": 5000.0}, {"date": "2025-01-28", "close": 0.105, "volume": 33779.0}, {"date": "2025-01-29", "close": 0.1, "volume": 19520.0}, {"date": "2025-01-30", "close": 0.1, "volume": 139564.0}, {"date": "2025-02-04", "close": 0.1, "volume": 11567.0}, {"date": "2025-02-07", "close": 0.075, "volume": 1769841.0}, {"date": "2025-02-10", "close": 0.075, "volume": 499627.0}, {"date": "2025-02-11", "close": 0.067, "volume": 196570.0}, {"date": "2025-02-12", "close": 0.068, "volume": 354124.0}, {"date": "2025-02-13", "close": 0.071, "volume": 2786133.0}, {"date": "2025-02-14", "close": 0.081, "volume": 344087.0}, {"date": "2025-02-17", "close": 0.075, "volume": 76113.0}, {"date": "2025-02-18", "close": 0.075, "volume": 41357.0}, {"date": "2025-02-19", "close": 0.086, "volume": 45000.0}, {"date": "2025-02-20", "close": 0.145, "volume": 942979.0}, {"date": "2025-02-21", "close": 0.19, "volume": 2742455.0}, {"date": "2025-02-24", "close": 0.175, "volume": 752205.0}, {"date": "2025-02-25", "close": 0.18, "volume": 47750.0}, {"date": "2025-02-26", "close": 0.17, "volume": 82534.0}, {"date": "2025-02-27", "close": 0.17, "volume": 17906.0}, {"date": "2025-02-28", "close": 0.18, "volume": 35039.0}, {"date": "2025-03-03", "close": 0.17, "volume": 6248.0}, {"date": "2025-03-04", "close": 0.17, "volume": 74774.0}, {"date": "2025-03-05", "close": 0.18, "volume": 273363.0}, {"date": "2025-03-06", "close": 0.17, "volume": 15673.0}, {"date": "2025-03-07", "close": 0.165, "volume": 4817.0}, {"date": "2025-03-10", "close": 0.175, "volume": 93291.0}, {"date": "2025-03-11", "close": 0.19, "volume": 56919.0}, {"date": "2025-03-12", "close": 0.205, "volume": 117939.0}, {"date": "2025-03-13", "close": 0.175, "volume": 79924.0}, {"date": "2025-03-14", "close": 0.17, "volume": 98258.0}, {"date": "2025-03-17", "close": 0.175, "volume": 56585.0}, {"date": "2025-03-18", "close": 0.21, "volume": 162705.0}, {"date": "2025-03-19", "close": 0.21, "volume": 87541.0}, {"date": "2025-03-20", "close": 0.21, "volume": 1.0}, {"date": "2025-03-21", "close": 0.2, "volume": 4930.0}, {"date": "2025-03-24", "close": 0.21, "volume": 61171.0}, {"date": "2025-03-25", "close": 0.2, "volume": 2732.0}, {"date": "2025-03-26", "close": 0.21, "volume": 38419.0}, {"date": "2025-03-27", "close": 0.21, "volume": 83942.0}, {"date": "2025-03-28", "close": 0.19, "volume": 12194.0}, {"date": "2025-03-31", "close": 0.17, "volume": 159947.0}, {"date": "2025-04-01", "close": 0.19, "volume": 303955.0}, {"date": "2025-04-02", "close": 0.185, "volume": 241368.0}, {"date": "2025-04-03", "close": 0.175, "volume": 7028.0}, {"date": "2025-04-04", "close": 0.22, "volume": 357799.0}, {"date": "2025-04-07", "close": 0.28, "volume": 383513.0}, {"date": "2025-04-08", "close": 0.295, "volume": 428294.0}, {"date": "2025-04-09", "close": 0.305, "volume": 192110.0}, {"date": "2025-04-10", "close": 0.27, "volume": 304641.0}, {"date": "2025-04-11", "close": 0.3, "volume": 39784.0}, {"date": "2025-04-14", "close": 0.31, "volume": 137556.0}, {"date": "2025-04-15", "close": 0.32, "volume": 101105.0}, {"date": "2025-04-16", "close": 0.305, "volume": 190086.0}, {"date": "2025-04-17", "close": 0.295, "volume": 163012.0}, {"date": "2025-04-22", "close": 0.275, "volume": 90178.0}, {"date": "2025-04-23", "close": 0.26, "volume": 65513.0}, {"date": "2025-04-24", "close": 0.24, "volume": 332709.0}, {"date": "2025-04-28", "close": 0.27, "volume": 155985.0}, {"date": "2025-04-29", "close": 0.285, "volume": 54604.0}, {"date": "2025-04-30", "close": 0.25, "volume": 27710.0}, {"date": "2025-05-01", "close": 0.255, "volume": 74515.0}, {"date": "2025-05-06", "close": 0.265, "volume": 3530.0}, {"date": "2025-05-07", "close": 0.265, "volume": 19248.0}, {"date": "2025-05-08", "close": 0.25, "volume": 80318.0}, {"date": "2025-05-12", "close": 0.24, "volume": 52950.0}, {"date": "2025-05-13", "close": 0.235, "volume": 19733.0}, {"date": "2025-05-14", "close": 0.23, "volume": 27426.0}, {"date": "2025-05-15", "close": 0.2325, "volume": 11747.0}, {"date": "2025-05-16", "close": 0.23, "volume": 31297.0}, {"date": "2025-05-19", "close": 0.21, "volume": 23086.0}, {"date": "2025-05-20", "close": 0.215, "volume": 33748.0}, {"date": "2025-05-21", "close": 0.205, "volume": 10307.0}, {"date": "2025-05-22", "close": 0.175, "volume": 395112.0}, {"date": "2025-05-23", "close": 0.175, "volume": 69125.0}, {"date": "2025-05-26", "close": 0.165, "volume": 41826.0}, {"date": "2025-05-27", "close": 0.24, "volume": 215576.0}, {"date": "2025-05-28", "close": 0.25, "volume": 49515.0}, {"date": "2025-05-29", "close": 0.27, "volume": 63442.0}, {"date": "2025-05-30", "close": 0.28, "volume": 107155.0}, {"date": "2025-06-02", "close": 0.215, "volume": 127355.0}, {"date": "2025-06-03", "close": 0.24, "volume": 52274.0}, {"date": "2025-06-04", "close": 0.23, "volume": 54795.0}, {"date": "2025-06-05", "close": 0.235, "volume": 7000.0}, {"date": "2025-06-06", "close": 0.28, "volume": 140757.0}, {"date": "2025-06-10", "close": 0.265, "volume": 15221.0}, {"date": "2025-06-11", "close": 0.25, "volume": 48084.0}, {"date": "2025-06-12", "close": 0.27, "volume": 38450.0}, {"date": "2025-06-13", "close": 0.24, "volume": 42152.0}, {"date": "2025-06-16", "close": 0.24, "volume": 83011.0}, {"date": "2025-06-17", "close": 0.24, "volume": 30320.0}, {"date": "2025-06-18", "close": 0.24, "volume": 7224.0}, {"date": "2025-06-19", "close": 0.225, "volume": 53820.0}, {"date": "2025-06-20", "close": 0.205, "volume": 152506.0}, {"date": "2025-06-23", "close": 0.205, "volume": 13760.0}, {"date": "2025-06-24", "close": 0.2, "volume": 26979.0}, {"date": "2025-06-25", "close": 0.205, "volume": 34000.0}, {"date": "2025-06-26", "close": 0.21, "volume": 6419.0}, {"date": "2025-06-27", "close": 0.205, "volume": 5400.0}, {"date": "2025-06-30", "close": 0.21, "volume": 17822.0}, {"date": "2025-07-01", "close": 0.21, "volume": 8170.0}, {"date": "2025-07-02", "close": 0.205, "volume": 8600.0}, {"date": "2025-07-03", "close": 0.2, "volume": 4400.0}, {"date": "2025-07-04", "close": 0.235, "volume": 220773.0}, {"date": "2025-07-07", "close": 0.25, "volume": 214194.0}, {"date": "2025-07-08", "close": 0.25, "volume": 54206.0}, {"date": "2025-07-09", "close": 0.255, "volume": 15279.0}, {"date": "2025-07-10", "close": 0.255, "volume": 13250.0}, {"date": "2025-07-11", "close": 0.28, "volume": 53389.0}, {"date": "2025-07-14", "close": 0.285, "volume": 31883.0}, {"date": "2025-07-15", "close": 0.28, "volume": 21333.0}, {"date": "2025-07-16", "close": 0.275, "volume": 7142.0}, {"date": "2025-07-17", "close": 0.28, "volume": 10628.0}, {"date": "2025-07-18", "close": 0.27, "volume": 39307.0}, {"date": "2025-07-22", "close": 0.255, "volume": 27278.0}, {"date": "2025-07-24", "close": 0.24, "volume": 35330.0}, {"date": "2025-07-25", "close": 0.29, "volume": 149522.0}, {"date": "2025-07-28", "close": 0.32, "volume": 109635.0}, {"date": "2025-07-29", "close": 0.315, "volume": 24382.0}, {"date": "2025-07-30", "close": 0.32, "volume": 19412.0}, {"date": "2025-07-31", "close": 0.3, "volume": 454.0}, {"date": "2025-08-01", "close": 0.31, "volume": 3000.0}, {"date": "2025-08-04", "close": 0.31, "volume": 5637.0}, {"date": "2025-08-06", "close": 0.295, "volume": 9186.0}, {"date": "2025-08-07", "close": 0.295, "volume": 23375.0}, {"date": "2025-08-08", "close": 0.275, "volume": 82974.0}, {"date": "2025-08-11", "close": 0.275, "volume": 4834.0}, {"date": "2025-08-12", "close": 0.27, "volume": 60000.0}, {"date": "2025-08-13", "close": 0.275, "volume": 3513.0}, {"date": "2025-08-14", "close": 0.28, "volume": 58506.0}, {"date": "2025-08-15", "close": 0.265, "volume": 69904.0}, {"date": "2025-08-19", "close": 0.275, "volume": 8002.0}, {"date": "2025-08-20", "close": 0.255, "volume": 132988.0}, {"date": "2025-08-21", "close": 0.26, "volume": 50000.0}, {"date": "2025-08-22", "close": 0.255, "volume": 25976.0}, {"date": "2025-08-25", "close": 0.26, "volume": 50491.0}, {"date": "2025-08-26", "close": 0.25, "volume": 8228.0}, {"date": "2025-08-27", "close": 0.25, "volume": 25316.0}, {"date": "2025-08-29", "close": 0.26, "volume": 1536.0}, {"date": "2025-09-01", "close": 0.26, "volume": 34084.0}, {"date": "2025-09-02", "close": 0.27, "volume": 150.0}, {"date": "2025-09-05", "close": 0.265, "volume": 182432.0}, {"date": "2025-09-08", "close": 0.27, "volume": 101660.0}, {"date": "2025-09-09", "close": 0.27, "volume": 32596.0}, {"date": "2025-09-10", "close": 0.285, "volume": 31159.0}, {"date": "2025-09-11", "close": 0.265, "volume": 40833.0}, {"date": "2025-09-12", "close": 0.26, "volume": 99930.0}, {"date": "2025-09-15", "close": 0.26, "volume": 19000.0}, {"date": "2025-09-16", "close": 0.26, "volume": 48535.0}, {"date": "2025-09-17", "close": 0.3, "volume": 69889.0}, {"date": "2025-09-18", "close": 0.29, "volume": 58456.0}, {"date": "2025-09-19", "close": 0.3, "volume": 177435.0}, {"date": "2025-09-22", "close": 0.32, "volume": 76851.0}, {"date": "2025-09-23", "close": 0.31, "volume": 187932.0}, {"date": "2025-09-24", "close": 0.355, "volume": 478852.0}, {"date": "2025-09-25", "close": 0.4, "volume": 481794.0}, {"date": "2025-09-26", "close": 0.375, "volume": 300393.0}, {"date": "2025-09-29", "close": 0.37, "volume": 100560.0}, {"date": "2025-09-30", "close": 0.365, "volume": 6986.0}, {"date": "2025-10-01", "close": 0.35, "volume": 107052.0}, {"date": "2025-10-02", "close": 0.365, "volume": 228376.0}, {"date": "2025-10-03", "close": 0.34, "volume": 47935.0}, {"date": "2025-10-06", "close": 0.365, "volume": 35871.0}, {"date": "2025-10-07", "close": 0.34, "volume": 58970.0}, {"date": "2025-10-08", "close": 0.31, "volume": 187748.0}, {"date": "2025-10-09", "close": 0.355, "volume": 139156.0}, {"date": "2025-10-10", "close": 0.335, "volume": 72863.0}, {"date": "2025-10-13", "close": 0.33, "volume": 181230.0}, {"date": "2025-10-14", "close": 0.36, "volume": 552913.0}, {"date": "2025-10-15", "close": 0.375, "volume": 191745.0}, {"date": "2025-10-16", "close": 0.37, "volume": 136142.0}, {"date": "2025-10-17", "close": 0.36, "volume": 225887.0}, {"date": "2025-10-20", "close": 0.345, "volume": 169679.0}, {"date": "2025-10-21", "close": 0.335, "volume": 68100.0}, {"date": "2025-10-22", "close": 0.38, "volume": 221033.0}, {"date": "2025-10-23", "close": 0.36, "volume": 71812.0}, {"date": "2025-10-24", "close": 0.38, "volume": 77309.0}, {"date": "2025-10-27", "close": 0.36, "volume": 50531.0}, {"date": "2025-10-28", "close": 0.335, "volume": 113221.0}, {"date": "2025-10-29", "close": 0.35, "volume": 6143.0}, {"date": "2025-10-30", "close": 0.365, "volume": 109480.0}, {"date": "2025-10-31", "close": 0.38, "volume": 92912.0}, {"date": "2025-11-03", "close": 0.44, "volume": 91524.0}, {"date": "2025-11-04", "close": 0.425, "volume": 28743.0}, {"date": "2025-11-05", "close": 0.355, "volume": 213130.0}, {"date": "2025-11-06", "close": 0.345, "volume": 29329.0}, {"date": "2025-11-07", "close": 0.335, "volume": 103505.0}, {"date": "2025-11-10", "close": 0.34, "volume": 73399.0}, {"date": "2025-11-11", "close": 0.35, "volume": 72474.0}, {"date": "2025-11-12", "close": 0.365, "volume": 69.0}, {"date": "2025-11-13", "close": 0.365, "volume": 205.0}, {"date": "2025-11-14", "close": 0.34, "volume": 77502.0}, {"date": "2025-11-17", "close": 0.325, "volume": 96360.0}, {"date": "2025-11-18", "close": 0.31, "volume": 68597.0}, {"date": "2025-11-19", "close": 0.31, "volume": 44284.0}, {"date": "2025-11-20", "close": 0.31, "volume": 13561.0}, {"date": "2025-11-21", "close": 0.32, "volume": 65904.0}, {"date": "2025-11-25", "close": 0.36, "volume": 54818.0}, {"date": "2025-11-26", "close": 0.355, "volume": 115928.0}, {"date": "2025-11-27", "close": 0.34, "volume": 6022.0}, {"date": "2025-12-01", "close": 0.365, "volume": 41500.0}, {"date": "2025-12-02", "close": 0.365, "volume": 78766.0}, {"date": "2025-12-03", "close": 0.38, "volume": 6755.0}, {"date": "2025-12-04", "close": 0.42, "volume": 315472.0}, {"date": "2025-12-05", "close": 0.42, "volume": 24418.0}, {"date": "2025-12-08", "close": 0.395, "volume": 5273.0}, {"date": "2025-12-09", "close": 0.395, "volume": 23896.0}, {"date": "2025-12-10", "close": 0.395, "volume": 1.0}, {"date": "2025-12-11", "close": 0.375, "volume": 15374.0}, {"date": "2025-12-12", "close": 0.385, "volume": 2727.0}, {"date": "2025-12-15", "close": 0.385, "volume": 16146.0}, {"date": "2025-12-16", "close": 0.38, "volume": 905.0}, {"date": "2025-12-17", "close": 0.365, "volume": 70440.0}, {"date": "2025-12-18", "close": 0.38, "volume": 75667.0}, {"date": "2025-12-19", "close": 0.38, "volume": 1584.0}, {"date": "2025-12-22", "close": 0.37, "volume": 72614.0}, {"date": "2025-12-23", "close": 0.355, "volume": 287169.0}, {"date": "2025-12-24", "close": 0.34, "volume": 79404.0}, {"date": "2025-12-29", "close": 0.36, "volume": 50631.0}, {"date": "2025-12-30", "close": 0.355, "volume": 5420.0}, {"date": "2026-01-02", "close": 0.34, "volume": 58059.0}, {"date": "2026-01-05", "close": 0.32, "volume": 150450.0}, {"date": "2026-01-06", "close": 0.34, "volume": 56760.0}, {"date": "2026-01-07", "close": 0.335, "volume": 95996.0}, {"date": "2026-01-08", "close": 0.335, "volume": 10443.0}, {"date": "2026-01-09", "close": 0.34, "volume": 20446.0}, {"date": "2026-01-12", "close": 0.36, "volume": 106910.0}, {"date": "2026-01-13", "close": 0.38, "volume": 41090.0}, {"date": "2026-01-14", "close": 0.37, "volume": 78302.0}, {"date": "2026-01-15", "close": 0.37, "volume": 325.0}, {"date": "2026-01-16", "close": 0.38, "volume": 67691.0}, {"date": "2026-01-19", "close": 0.36, "volume": 36851.0}, {"date": "2026-01-20", "close": 0.365, "volume": 252974.0}, {"date": "2026-01-21", "close": 0.385, "volume": 56673.0}, {"date": "2026-01-22", "close": 0.405, "volume": 266194.0}, {"date": "2026-01-23", "close": 0.405, "volume": 112569.0}, {"date": "2026-01-27", "close": 0.43, "volume": 279716.0}, {"date": "2026-01-28", "close": 0.41, "volume": 30658.0}, {"date": "2026-01-29", "close": 0.41, "volume": 35324.0}, {"date": "2026-01-30", "close": 0.395, "volume": 32849.0}, {"date": "2026-02-02", "close": 0.4, "volume": 277797.0}, {"date": "2026-02-03", "close": 0.395, "volume": 86641.0}, {"date": "2026-02-04", "close": 0.37, "volume": 111314.0}, {"date": "2026-02-05", "close": 0.37, "volume": 48367.0}, {"date": "2026-02-06", "close": 0.34, "volume": 239401.0}, {"date": "2026-02-09", "close": 0.37, "volume": 129083.0}, {"date": "2026-02-10", "close": 0.39, "volume": 256750.0}, {"date": "2026-02-11", "close": 0.405, "volume": 153364.0}, {"date": "2026-02-12", "close": 0.395, "volume": 60421.0}, {"date": "2026-02-13", "close": 0.395, "volume": 184266.0}, {"date": "2026-02-16", "close": 0.385, "volume": 53382.0}, {"date": "2026-02-17", "close": 0.4, "volume": 9411.0}, {"date": "2026-02-18", "close": 0.385, "volume": 38784.0}, {"date": "2026-02-19", "close": 0.395, "volume": 33449.0}, {"date": "2026-02-20", "close": 0.405, "volume": 145048.0}, {"date": "2026-02-23", "close": 0.39, "volume": 88034.0}, {"date": "2026-02-24", "close": 0.4, "volume": 87396.0}, {"date": "2026-02-25", "close": 0.39, "volume": 40896.0}, {"date": "2026-02-26", "close": 0.38, "volume": 15296.0}, {"date": "2026-02-27", "close": 0.365, "volume": 59222.0}, {"date": "2026-03-02", "close": 0.35, "volume": 12197.0}, {"date": "2026-03-03", "close": 0.35, "volume": 50624.0}, {"date": "2026-03-04", "close": 0.35, "volume": 101522.0}, {"date": "2026-03-05", "close": 0.36, "volume": 37404.0}, {"date": "2026-03-06", "close": 0.36, "volume": 45275.0}, {"date": "2026-03-09", "close": 0.33, "volume": 214111.0}, {"date": "2026-03-10", "close": 0.38, "volume": 60000.0}, {"date": "2026-03-11", "close": 0.36, "volume": 58416.0}, {"date": "2026-03-12", "close": 0.35, "volume": 56588.0}, {"date": "2026-03-13", "close": 0.34, "volume": 15000.0}, {"date": "2026-03-16", "close": 0.33, "volume": 180876.0}, {"date": "2026-03-17", "close": 0.33, "volume": 1446.0}, {"date": "2026-03-19", "close": 0.35, "volume": 74125.0}, {"date": "2026-03-20", "close": 0.32, "volume": 292736.0}, {"date": "2026-03-23", "close": 0.27, "volume": 89090.0}, {"date": "2026-03-24", "close": 0.29, "volume": 64730.0}, {"date": "2026-03-25", "close": 0.31, "volume": 15000.0}, {"date": "2026-03-26", "close": 0.305, "volume": 44635.0}, {"date": "2026-03-27", "close": 0.295, "volume": 27945.0}, {"date": "2026-03-30", "close": 0.34, "volume": 184873.0}, {"date": "2026-03-31", "close": 0.35, "volume": 79526.0}, {"date": "2026-04-01", "close": 0.38, "volume": 83780.0}, {"date": "2026-04-02", "close": 0.365, "volume": 50670.0}, {"date": "2026-04-07", "close": 0.345, "volume": 9400.0}, {"date": "2026-04-08", "close": 0.365, "volume": 8539.0}, {"date": "2026-04-09", "close": 0.355, "volume": 20189.0}, {"date": "2026-04-13", "close": 0.345, "volume": 7335.0}, {"date": "2026-04-14", "close": 0.335, "volume": 10448.0}, {"date": "2026-04-15", "close": 0.3375, "volume": 33660.0}, {"date": "2026-04-16", "close": 0.33, "volume": 23992.0}, {"date": "2026-04-17", "close": 0.315, "volume": 76535.0}, {"date": "2026-04-20", "close": 0.32, "volume": 134.0}, {"date": "2026-04-23", "close": 0.32, "volume": 2809.0}, {"date": "2026-04-24", "close": 0.34, "volume": 36140.0}, {"date": "2026-04-27", "close": 0.34, "volume": 29884.0}, {"date": "2026-04-28", "close": 0.39, "volume": 271605.0}, {"date": "2026-04-29", "close": 0.375, "volume": 37525.0}, {"date": "2026-04-30", "close": 0.3775, "volume": 639.0}, {"date": "2026-05-01", "close": 0.34, "volume": 281762.0}, {"date": "2026-05-04", "close": 0.32, "volume": 20973.0}, {"date": "2026-05-05", "close": 0.295, "volume": 148745.0}, {"date": "2026-05-06", "close": 0.3, "volume": 150790.0}, {"date": "2026-05-07", "close": 0.2975, "volume": 27732.0}, {"date": "2026-05-08", "close": 0.3, "volume": 4000.0}, {"date": "2026-05-11", "close": 0.3, "volume": 18450.0}, {"date": "2026-05-12", "close": 0.295, "volume": 26399.0}, {"date": "2026-05-13", "close": 0.285, "volume": 71037.0}, {"date": "2026-05-14", "close": 0.305, "volume": 66262.0}, {"date": "2026-05-15", "close": 0.29, "volume": 2500.0}, {"date": "2026-05-18", "close": 0.285, "volume": 72910.0}, {"date": "2026-05-19", "close": 0.275, "volume": 59118.0}, {"date": "2026-05-20", "close": 0.26, "volume": 93469.0}, {"date": "2026-05-21", "close": 0.255, "volume": 118227.0}, {"date": "2026-05-22", "close": 0.275, "volume": 195476.0}, {"date": "2026-05-25", "close": 0.275, "volume": 5604.0}, {"date": "2026-05-26", "close": 0.26, "volume": 51045.0}, {"date": "2026-05-27", "close": 0.255, "volume": 221654.0}, {"date": "2026-05-28", "close": 0.25, "volume": 86764.0}, {"date": "2026-05-29", "close": 0.24, "volume": 15195.0}, {"date": "2026-06-01", "close": 0.265, "volume": 40005.0}, {"date": "2026-06-02", "close": 0.26, "volume": 88470.0}, {"date": "2026-06-04", "close": 0.25, "volume": 41452.0}, {"date": "2026-06-09", "close": 0.225, "volume": 249588.0}, {"date": "2026-06-10", "close": 0.21, "volume": 161843.0}, {"date": "2026-06-11", "close": 0.24, "volume": 212331.0}, {"date": "2026-06-12", "close": 0.25, "volume": 36030.0}, {"date": "2026-06-15", "close": 0.25, "volume": 4800.0}, {"date": "2026-06-16", "close": 0.275, "volume": 62232.0}, {"date": "2026-06-17", "close": 0.275, "volume": 34131.0}, {"date": "2026-06-18", "close": 0.275, "volume": 10000.0}, {"date": "2026-06-19", "close": 0.25, "volume": 128526.0}, {"date": "2026-06-22", "close": 0.235, "volume": 32070.0}, {"date": "2026-06-23", "close": 0.21, "volume": 58816.0}, {"date": "2026-06-24", "close": 0.22, "volume": 54800.0}, {"date": "2026-06-25", "close": 0.195, "volume": 498615.0}, {"date": "2026-06-26", "close": 0.22, "volume": 167428.0}, {"date": "2026-06-29", "close": 0.225, "volume": 51869.0}, {"date": "2026-06-30", "close": 0.23, "volume": 40295.0}, {"date": "2026-07-01", "close": 0.235, "volume": 5294.0}, {"date": "2026-07-03", "close": 0.235, "volume": 15420.0}, {"date": "2026-07-06", "close": 0.23, "volume": 99310.0}, {"date": "2026-07-10", "close": 0.25, "volume": 111849.0}, {"date": "2026-07-13", "close": 0.295, "volume": 53464.0}, {"date": "2026-07-14", "close": 0.295, "volume": 26700.0}, {"date": "2026-07-16", "close": 0.31, "volume": 223384.0}, {"date": "2026-07-17", "close": 0.31, "volume": 127069.0}, {"date": "2026-07-20", "close": 0.31, "volume": 160177.0}, {"date": "2026-07-21", "close": 0.28, "volume": 124038.0}, {"date": "2026-07-22", "close": 0.275, "volume": 11820.0}, {"date": "2026-07-23", "close": 0.28, "volume": 239833.0}, {"date": "2026-07-24", "close": 0.29, "volume": 60051.0}, {"date": "2026-07-27", "close": 0.28, "volume": 66546.0}, {"date": "2026-07-28", "close": 0.26, "volume": 115953.0}, {"date": "2026-07-30", "close": 0.265, "volume": 29007.0}, {"date": "2026-07-31", "close": 0.27, "volume": 22700.0}, {"date": "2026-08-03", "close": 0.26, "volume": 8220.0}, {"date": "2026-08-04", "close": 0.275, "volume": 6180.0}, {"date": "2026-08-05", "close": 0.29, "volume": 32304.0}, {"date": "2026-08-06", "close": 0.285, "volume": 21186.0}, {"date": "2026-08-07", "close": 0.26, "volume": 38538.0}, {"date": "2026-08-10", "close": 0.285, "volume": 82062.0}, {"date": "2026-08-11", "close": 0.29, "volume": 53902.0}, {"date": "2026-08-12", "close": 0.28, "volume": 52229.0}, {"date": "2026-08-13", "close": 0.305, "volume": 46506.0}, {"date": "2026-08-14", "close": 0.3, "volume": 32950.0}, {"date": "2026-08-17", "close": 0.305, "volume": 55414.0}, {"date": "2026-08-18", "close": 0.3, "volume": 44041.0}, {"date": "2026-08-20", "close": 0.295, "volume": 100092.0}, {"date": "2026-08-21", "close": 0.29, "volume": 11316.0}, {"date": "2026-08-24", "close": 0.285, "volume": 22528.0}, {"date": "2026-08-25", "close": 0.28, "volume": 87210.0}, {"date": "2026-08-26", "close": 0.275, "volume": 84823.0}, {"date": "2026-08-28", "close": 0.285, "volume": 7802.0}, {"date": "2026-08-31", "close": 0.26, "volume": 1000.0}, {"date": "2026-09-01", "close": 0.27, "volume": 84039.0}, {"date": "2026-09-02", "close": 0.25, "volume": 47223.0}, {"date": "2026-09-03", "close": 0.27, "volume": 18110.0}, {"date": "2026-09-04", "close": 0.26, "volume": 10000.0}, {"date": "2026-09-08", "close": 0.26, "volume": 138433.0}, {"date": "2026-09-10", "close": 0.25, "volume": 121551.0}, {"date": "2026-09-11", "close": 0.23, "volume": 13043.0}, {"date": "2026-09-14", "close": 0.215, "volume": 21104.0}, {"date": "2026-09-15", "close": 0.21, "volume": 138737.0}, {"date": "2026-09-16", "close": 0.2, "volume": 3500.0}, {"date": "2026-09-17", "close": 0.2, "volume": 183058.0}, {"date": "2026-09-18", "close": 0.24, "volume": 33000.0}], "refreshing": true}