{"ticker": "ECH", "overview": {"name": "Echelon Resources Limited", "country": "Australia", "industry": "Energy"}, "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": "ECH", "has_prices": true, "as_of": "2026-09-07", "last": 0.35, "prev_close": 0.36, "change": -0.010000000000000009, "change_pct": -0.027777777777777804, "session_volume": 5604.0, "vwap_5": 0.3541821229050279, "vwap_20": 0.3456369863301699, "vwap_60": 0.34858689689327405, "vwap_250": 0.3616918820817975, "high_52w": 0.43, "low_52w": 0.325, "avg_volume_20": 11891.15, "sessions": 400, "market_cap": {"value": 78382793.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03107513", "src": "ASX", "ticker": "ECH", "cik": "", "company": "Echelon Resources Limited", "company_raw": "Echelon Resources Limited", "who": "including those entities listed in Annexure A, Echelon Resources Limited (Echelon), Echelon Offshore Limited (Echelon", "who_key": "including those entities listed in Annexure A, Echelon Resources Limited (Echelon), Echelon Offshore Limited (Echelon", "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": "including those entities listed in Annexure A, Echelon Resources Limited (Echelon), Echelon Offshore Limited (Echelon walks away from ECH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107513", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178001}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "O.G. Oil & Gas (Singapore) Pte. Ltd. (O.G. Singapore), each person that controls", "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.64, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107512-2A1682180", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "O.G. Oil & Gas (Singapore) Pte. Ltd. (O.G. Singapore), each person that controls", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107513-3A696601", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Jefferies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/ech", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Jefferies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/ech", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/ech", "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": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/ech", "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": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/ech", "needs_ocr": 0}], "directors": [{"name": "Andrew Jefferies", "first_seen": "2022-11-29", "last_seen": "2023-12-01", "status": "past", "notices": 2}], "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": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156190-3A705503"}, {"date": "2026-10-27", "form": "Progress Report", "title": "PALM VALLEY 14 PRODUCTION UPDATE", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154279_PS-3A705172"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Palm Valley Well Programme - Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154223-6A1351904"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153552-3A705041"}, {"date": "2026-10-18", "form": "Progress Report", "title": "PALM VALLEY 15 APPRAISAL WELL COMMENCES", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149898_PS-3A704397"}], "performance": {"ticker": "ECH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-09-25", "close": 0.75, "volume": 10700.0}, {"date": "2020-09-28", "close": 0.73, "volume": 81129.0}, {"date": "2020-09-29", "close": 0.68, "volume": 45000.0}, {"date": "2020-09-30", "close": 0.68, "volume": 30750.0}, {"date": "2020-10-01", "close": 0.68, "volume": 11638.0}, {"date": "2020-10-02", "close": 0.66, "volume": 22921.0}, {"date": "2020-10-05", "close": 0.66, "volume": 3000.0}, {"date": "2020-10-06", "close": 0.665, "volume": 3000.0}, {"date": "2020-10-07", "close": 0.7, "volume": 6451.0}, {"date": "2020-10-12", "close": 0.7, "volume": 11741.0}, {"date": "2020-10-13", "close": 0.73, "volume": 750.0}, {"date": "2020-10-14", "close": 0.74, "volume": 8243.0}, {"date": "2020-10-16", "close": 0.685, "volume": 57737.0}, {"date": "2020-10-19", "close": 0.685, "volume": 9354.0}, {"date": "2020-10-22", "close": 0.66, "volume": 12117.0}, {"date": "2020-10-23", "close": 0.69, "volume": 2500.0}, {"date": "2020-10-26", "close": 0.69, "volume": 7204.0}, {"date": "2020-10-27", "close": 0.65, "volume": 2808.0}, {"date": "2020-10-28", "close": 0.67, "volume": 508.0}, {"date": "2020-10-30", "close": 0.65, "volume": 6728.0}, {"date": "2020-11-02", "close": 0.65, "volume": 3500.0}, {"date": "2020-11-11", "close": 0.65, "volume": 5000.0}, {"date": "2020-11-13", "close": 0.665, "volume": 2000.0}, {"date": "2020-11-16", "close": 0.7, "volume": 1000.0}, {"date": "2020-11-17", "close": 0.65, "volume": 10879.0}, {"date": "2020-11-18", "close": 0.65, "volume": 900.0}, {"date": "2020-11-20", "close": 0.7, "volume": 13587.0}, {"date": "2020-11-24", "close": 0.65, "volume": 6515.0}, {"date": "2020-11-25", "close": 0.66, "volume": 1000.0}, {"date": "2020-11-26", "close": 0.65, "volume": 20000.0}, {"date": "2020-11-27", "close": 0.7, "volume": 36204.0}, {"date": "2020-12-01", "close": 0.67, "volume": 10261.0}, {"date": "2020-12-02", "close": 0.66, "volume": 459.0}, {"date": "2020-12-04", "close": 0.665, "volume": 4847.0}, {"date": "2020-12-08", "close": 0.66, "volume": 24350.0}, {"date": "2020-12-09", "close": 0.66, "volume": 14524.0}, {"date": "2020-12-10", "close": 0.66, "volume": 21545.0}, {"date": "2020-12-11", "close": 0.66, "volume": 2200.0}, {"date": "2020-12-14", "close": 0.655, "volume": 433.0}, {"date": "2020-12-15", "close": 0.66, "volume": 2000.0}, {"date": "2020-12-18", "close": 0.7, "volume": 18930.0}, {"date": "2020-12-21", "close": 0.7, "volume": 12192.0}, {"date": "2020-12-22", "close": 0.7, "volume": 3000.0}, {"date": "2020-12-23", "close": 0.73, "volume": 111781.0}, {"date": "2020-12-24", "close": 0.7, "volume": 52495.0}, {"date": "2020-12-29", "close": 0.525, "volume": 219153.0}, {"date": "2020-12-30", "close": 0.485, "volume": 52207.0}, {"date": "2020-12-31", "close": 0.51, "volume": 38901.0}, {"date": "2021-01-04", "close": 0.48, "volume": 63003.0}, {"date": "2021-01-06", "close": 0.525, "volume": 23178.0}, {"date": "2021-01-07", "close": 0.485, "volume": 4950.0}, {"date": "2021-01-08", "close": 0.485, "volume": 4558.0}, {"date": "2021-01-11", "close": 0.49, "volume": 15000.0}, {"date": "2021-01-12", "close": 0.5, "volume": 4000.0}, {"date": "2021-01-13", "close": 0.48, "volume": 6071.0}, {"date": "2021-01-14", "close": 0.49, "volume": 5102.0}, {"date": "2021-01-15", "close": 0.47, "volume": 21874.0}, {"date": "2021-01-20", "close": 0.505, "volume": 4996.0}, {"date": "2021-01-22", "close": 0.505, "volume": 1350.0}, {"date": "2021-01-29", "close": 0.485, "volume": 6500.0}, {"date": "2021-02-01", "close": 0.495, "volume": 1700.0}, {"date": "2021-02-03", "close": 0.465, "volume": 10363.0}, {"date": "2021-02-04", "close": 0.46, "volume": 13368.0}, {"date": "2021-02-09", "close": 0.46, "volume": 3454.0}, {"date": "2021-02-11", "close": 0.46, "volume": 2000.0}, {"date": "2021-02-12", "close": 0.455, "volume": 12570.0}, {"date": "2021-02-15", "close": 0.46, "volume": 2684.0}, {"date": "2021-02-17", "close": 0.46, "volume": 7435.0}, {"date": "2021-02-18", "close": 0.44, "volume": 4558.0}, {"date": "2021-02-19", "close": 0.46, "volume": 1140.0}, {"date": "2021-02-24", "close": 0.435, "volume": 9763.0}, {"date": "2021-02-26", "close": 0.435, "volume": 1885.0}, {"date": "2021-03-01", "close": 0.44, "volume": 5000.0}, {"date": "2021-03-11", "close": 0.435, "volume": 19915.0}, {"date": "2021-03-15", "close": 0.43, "volume": 7887.0}, {"date": "2021-03-16", "close": 0.4, "volume": 26125.0}, {"date": "2021-03-17", "close": 0.42, "volume": 1084.0}, {"date": "2021-03-23", "close": 0.42, "volume": 1866.0}, {"date": "2021-03-30", "close": 0.42, "volume": 10000.0}, {"date": "2021-04-06", "close": 0.4, "volume": 750.0}, {"date": "2021-04-14", "close": 0.41, "volume": 5811.0}, {"date": "2021-04-15", "close": 0.42, "volume": 5000.0}, {"date": "2021-04-19", "close": 0.385, "volume": 1100.0}, {"date": "2021-05-06", "close": 0.38, "volume": 4411.0}, {"date": "2021-05-12", "close": 0.39, "volume": 8091.0}, {"date": "2021-05-31", "close": 0.4, "volume": 1244.0}, {"date": "2021-06-01", "close": 0.4, "volume": 3903.0}, {"date": "2021-06-02", "close": 0.42, "volume": 2600.0}, {"date": "2021-06-04", "close": 0.42, "volume": 1197.0}, {"date": "2021-06-07", "close": 0.4, "volume": 1189.0}, {"date": "2021-06-09", "close": 0.41, "volume": 25.0}, {"date": "2021-06-10", "close": 0.42, "volume": 11.0}, {"date": "2021-06-15", "close": 0.42, "volume": 3823.0}, {"date": "2021-06-16", "close": 0.42, "volume": 1445.0}, {"date": "2021-06-17", "close": 0.42, "volume": 8969.0}, {"date": "2021-06-23", "close": 0.39, "volume": 4081.0}, {"date": "2021-07-29", "close": 0.4, "volume": 4902.0}, {"date": "2021-08-02", "close": 0.425, "volume": 47193.0}, {"date": "2021-08-04", "close": 0.425, "volume": 1250.0}, {"date": "2021-08-10", "close": 0.425, "volume": 5000.0}, {"date": "2021-08-20", "close": 0.415, "volume": 40012.0}, {"date": "2021-08-24", "close": 0.4, "volume": 1937.0}, {"date": "2021-08-25", "close": 0.4, "volume": 8063.0}, {"date": "2021-08-26", "close": 0.4, "volume": 3.0}, {"date": "2021-08-30", "close": 0.4, "volume": 10000.0}, {"date": "2021-09-03", "close": 0.4, "volume": 7720.0}, {"date": "2021-09-06", "close": 0.44, "volume": 4609.0}, {"date": "2021-09-10", "close": 0.44, "volume": 26831.0}, {"date": "2021-09-14", "close": 0.44, "volume": 20000.0}, {"date": "2021-09-16", "close": 0.42, "volume": 22418.0}, {"date": "2021-09-20", "close": 0.43, "volume": 13666.0}, {"date": "2021-09-22", "close": 0.43, "volume": 5000.0}, {"date": "2021-09-24", "close": 0.42, "volume": 20000.0}, {"date": "2021-09-27", "close": 0.43, "volume": 10000.0}, {"date": "2021-09-30", "close": 0.44, "volume": 451.0}, {"date": "2021-10-01", "close": 0.44, "volume": 12.0}, {"date": "2021-10-04", "close": 0.44, "volume": 1138.0}, {"date": "2021-10-05", "close": 0.44, "volume": 27804.0}, {"date": "2021-10-06", "close": 0.445, "volume": 39647.0}, {"date": "2021-10-14", "close": 0.485, "volume": 33606.0}, {"date": "2021-10-15", "close": 0.5, "volume": 21138.0}, {"date": "2021-10-18", "close": 0.515, "volume": 20000.0}, {"date": "2021-10-19", "close": 0.515, "volume": 11868.0}, {"date": "2021-10-20", "close": 0.525, "volume": 948.0}, {"date": "2021-10-22", "close": 0.515, "volume": 3844.0}, {"date": "2021-10-25", "close": 0.5, "volume": 1500.0}, {"date": "2021-10-27", "close": 0.53, "volume": 4230.0}, {"date": "2021-10-28", "close": 0.51, "volume": 1559.0}, {"date": "2021-10-29", "close": 0.51, "volume": 9688.0}, {"date": "2021-11-01", "close": 0.51, "volume": 6134.0}, {"date": "2021-11-02", "close": 0.5, "volume": 42.0}, {"date": "2021-11-03", "close": 0.5, "volume": 10000.0}, {"date": "2021-11-05", "close": 0.5, "volume": 8533.0}, {"date": "2021-11-09", "close": 0.48, "volume": 2510.0}, {"date": "2021-11-15", "close": 0.48, "volume": 140.0}, {"date": "2021-11-18", "close": 0.48, "volume": 903.0}, {"date": "2021-12-17", "close": 0.48, "volume": 16.0}, {"date": "2021-12-30", "close": 0.48, "volume": 716.0}, {"date": "2021-12-31", "close": 0.5, "volume": 5000.0}, {"date": "2022-01-10", "close": 0.5, "volume": 20.0}, {"date": "2022-01-17", "close": 0.5, "volume": 5000.0}, {"date": "2022-01-18", "close": 0.5, "volume": 10000.0}, {"date": "2022-01-19", "close": 0.46, "volume": 1084.0}, {"date": "2022-01-20", "close": 0.44, "volume": 3000.0}, {"date": "2022-01-27", "close": 0.45, "volume": 89.0}, {"date": "2022-02-07", "close": 0.45, "volume": 63.0}, {"date": "2022-02-10", "close": 0.43, "volume": 184.0}, {"date": "2022-02-11", "close": 0.435, "volume": 5994.0}, {"date": "2022-02-16", "close": 0.42, "volume": 547.0}, {"date": "2022-02-22", "close": 0.46, "volume": 1150.0}, {"date": "2022-03-14", "close": 0.47, "volume": 3844.0}, {"date": "2022-03-22", "close": 0.485, "volume": 500.0}, {"date": "2022-04-04", "close": 0.51, "volume": 671.0}, {"date": "2022-04-05", "close": 0.5, "volume": 1225.0}, {"date": "2022-04-06", "close": 0.51, "volume": 10.0}, {"date": "2022-04-11", "close": 0.5, "volume": 1972.0}, {"date": "2022-04-14", "close": 0.505, "volume": 5050.0}, {"date": "2022-04-21", "close": 0.515, "volume": 140.0}, {"date": "2022-04-22", "close": 0.495, "volume": 20022.0}, {"date": "2022-04-26", "close": 0.495, "volume": 9.0}, {"date": "2022-04-27", "close": 0.52, "volume": 4260.0}, {"date": "2022-04-28", "close": 0.5, "volume": 11105.0}, {"date": "2022-04-29", "close": 0.49, "volume": 8828.0}, {"date": "2022-05-02", "close": 0.48, "volume": 651.0}, {"date": "2022-05-04", "close": 0.48, "volume": 5381.0}, {"date": "2022-05-05", "close": 0.45, "volume": 4560.0}, {"date": "2022-05-09", "close": 0.43, "volume": 13550.0}, {"date": "2022-05-11", "close": 0.425, "volume": 490.0}, {"date": "2022-05-12", "close": 0.405, "volume": 3380.0}, {"date": "2022-05-23", "close": 0.4, "volume": 34.0}, {"date": "2022-05-31", "close": 0.405, "volume": 58.0}, {"date": "2022-06-01", "close": 0.395, "volume": 32803.0}, {"date": "2022-06-02", "close": 0.41, "volume": 31194.0}, {"date": "2022-06-06", "close": 0.41, "volume": 118.0}, {"date": "2022-06-08", "close": 0.41, "volume": 3995.0}, {"date": "2022-06-28", "close": 0.405, "volume": 19.0}, {"date": "2022-07-12", "close": 0.4, "volume": 13.0}, {"date": "2022-07-27", "close": 0.355, "volume": 12781.0}, {"date": "2022-08-04", "close": 0.355, "volume": 10000.0}, {"date": "2022-08-10", "close": 0.355, "volume": 100.0}, {"date": "2022-08-11", "close": 0.355, "volume": 19.0}, {"date": "2022-08-26", "close": 0.405, "volume": 25716.0}, {"date": "2022-08-30", "close": 0.41, "volume": 55043.0}, {"date": "2022-08-31", "close": 0.41, "volume": 5043.0}, {"date": "2022-09-01", "close": 0.41, "volume": 40.0}, {"date": "2022-09-15", "close": 0.395, "volume": 164722.0}, {"date": "2022-09-16", "close": 0.395, "volume": 377.0}, {"date": "2022-09-21", "close": 0.4, "volume": 13783.0}, {"date": "2022-09-23", "close": 0.4, "volume": 100.0}, {"date": "2022-09-26", "close": 0.41, "volume": 20000.0}, {"date": "2022-10-10", "close": 0.385, "volume": 4216.0}, {"date": "2022-10-11", "close": 0.395, "volume": 100.0}, {"date": "2022-10-12", "close": 0.395, "volume": 1099.0}, {"date": "2022-10-14", "close": 0.4, "volume": 14186.0}, {"date": "2022-10-17", "close": 0.4, "volume": 726.0}, {"date": "2022-10-18", "close": 0.4, "volume": 75.0}, {"date": "2022-10-20", "close": 0.39, "volume": 2628.0}, {"date": "2022-10-21", "close": 0.395, "volume": 126.0}, {"date": "2022-10-24", "close": 0.395, "volume": 18.0}, {"date": "2022-10-27", "close": 0.38, "volume": 4715.0}, {"date": "2022-10-31", "close": 0.385, "volume": 1095.0}, {"date": "2022-11-02", "close": 0.42, "volume": 19808.0}, {"date": "2022-11-03", "close": 0.415, "volume": 1000.0}, {"date": "2022-11-04", "close": 0.42, "volume": 46.0}, {"date": "2022-11-08", "close": 0.42, "volume": 5950.0}, {"date": "2022-11-11", "close": 0.405, "volume": 50.0}, {"date": "2022-11-15", "close": 0.41, "volume": 1277.0}, {"date": "2022-11-16", "close": 0.41, "volume": 4.0}, {"date": "2022-11-18", "close": 0.365, "volume": 2812.0}, {"date": "2022-11-21", "close": 0.385, "volume": 500.0}, {"date": "2022-12-07", "close": 0.39, "volume": 1148.0}, {"date": "2022-12-14", "close": 0.36, "volume": 7232.0}, {"date": "2022-12-19", "close": 0.365, "volume": 6830.0}, {"date": "2022-12-28", "close": 0.365, "volume": 6.0}, {"date": "2023-01-10", "close": 0.375, "volume": 1688.0}, {"date": "2023-01-19", "close": 0.395, "volume": 22500.0}, {"date": "2023-01-20", "close": 0.395, "volume": 26244.0}, {"date": "2023-01-23", "close": 0.395, "volume": 505.0}, {"date": "2023-01-25", "close": 0.41, "volume": 39153.0}, {"date": "2023-01-27", "close": 0.43, "volume": 217404.0}, {"date": "2023-01-30", "close": 0.43, "volume": 1335.0}, {"date": "2023-01-31", "close": 0.4, "volume": 42665.0}, {"date": "2023-02-03", "close": 0.4, "volume": 22.0}, {"date": "2023-02-08", "close": 0.4, "volume": 5.0}, {"date": "2023-02-09", "close": 0.4, "volume": 93600.0}, {"date": "2023-02-13", "close": 0.395, "volume": 1000.0}, {"date": "2023-02-15", "close": 0.42, "volume": 7158.0}, {"date": "2023-02-16", "close": 0.42, "volume": 1200.0}, {"date": "2023-02-20", "close": 0.395, "volume": 99.0}, {"date": "2023-02-24", "close": 0.395, "volume": 9303.0}, {"date": "2023-03-01", "close": 0.395, "volume": 10000.0}, {"date": "2023-03-13", "close": 0.395, "volume": 5000.0}, {"date": "2023-03-14", "close": 0.395, "volume": 3966.0}, {"date": "2023-03-16", "close": 0.395, "volume": 35.0}, {"date": "2023-03-17", "close": 0.38, "volume": 28000.0}, {"date": "2023-03-20", "close": 0.38, "volume": 4.0}, {"date": "2023-03-21", "close": 0.375, "volume": 11732.0}, {"date": "2023-03-23", "close": 0.38, "volume": 3026.0}, {"date": "2023-03-30", "close": 0.37, "volume": 2071.0}, {"date": "2023-04-03", "close": 0.375, "volume": 131.0}, {"date": "2023-04-04", "close": 0.375, "volume": 800.0}, {"date": "2023-04-05", "close": 0.375, "volume": 10969.0}, {"date": "2023-04-14", "close": 0.37, "volume": 49.0}, {"date": "2023-04-24", "close": 0.375, "volume": 15.0}, {"date": "2023-05-04", "close": 0.415, "volume": 1334.0}, {"date": "2023-05-22", "close": 0.395, "volume": 5737.0}, {"date": "2023-05-23", "close": 0.395, "volume": 1.0}, {"date": "2023-05-31", "close": 0.39, "volume": 100000.0}, {"date": "2023-06-07", "close": 0.32, "volume": 3736.0}, {"date": "2023-06-09", "close": 0.335, "volume": 1317.0}, {"date": "2023-06-13", "close": 0.335, "volume": 2.0}, {"date": "2023-06-28", "close": 0.33, "volume": 1999.0}, {"date": "2023-06-29", "close": 0.33, "volume": 1.0}, {"date": "2023-07-03", "close": 0.33, "volume": 39.0}, {"date": "2023-07-04", "close": 0.33, "volume": 6396.0}, {"date": "2023-07-06", "close": 0.335, "volume": 19.0}, {"date": "2023-07-17", "close": 0.335, "volume": 17000.0}, {"date": "2023-07-26", "close": 0.345, "volume": 707.0}, {"date": "2023-08-02", "close": 0.36, "volume": 44.0}, {"date": "2023-08-03", "close": 0.365, "volume": 29.0}, {"date": "2023-08-08", "close": 0.35, "volume": 39985.0}, {"date": "2023-08-23", "close": 0.35, "volume": 2982.0}, {"date": "2023-08-29", "close": 0.375, "volume": 2000.0}, {"date": "2023-08-30", "close": 0.375, "volume": 2999.0}, {"date": "2023-08-31", "close": 0.38, "volume": 25976.0}, {"date": "2023-09-01", "close": 0.37, "volume": 8000.0}, {"date": "2023-09-04", "close": 0.37, "volume": 7712.0}, {"date": "2023-09-05", "close": 0.36, "volume": 4690.0}, {"date": "2023-09-06", "close": 0.35, "volume": 1238.0}, {"date": "2023-09-13", "close": 0.35, "volume": 172.0}, {"date": "2023-09-15", "close": 0.355, "volume": 20000.0}, {"date": "2023-09-25", "close": 0.355, "volume": 116.0}, {"date": "2023-09-26", "close": 0.355, "volume": 9.0}, {"date": "2023-09-27", "close": 0.36, "volume": 75.0}, {"date": "2023-09-28", "close": 0.365, "volume": 456.0}, {"date": "2023-10-02", "close": 0.365, "volume": 4.0}, {"date": "2023-10-11", "close": 0.365, "volume": 328.0}, {"date": "2023-10-16", "close": 0.365, "volume": 501.0}, {"date": "2023-10-19", "close": 0.36, "volume": 818.0}, {"date": "2023-10-26", "close": 0.365, "volume": 20.0}, {"date": "2023-10-30", "close": 0.36, "volume": 1.0}, {"date": "2023-10-31", "close": 0.3525, "volume": 1065.0}, {"date": "2023-11-03", "close": 0.3525, "volume": 80.0}, {"date": "2023-11-07", "close": 0.3525, "volume": 56.0}, {"date": "2023-11-13", "close": 0.34, "volume": 1.0}, {"date": "2023-11-15", "close": 0.38, "volume": 6217.0}, {"date": "2023-11-17", "close": 0.37, "volume": 988.0}, {"date": "2023-11-27", "close": 0.37, "volume": 20002.0}, {"date": "2023-12-08", "close": 0.355, "volume": 19196.0}, {"date": "2023-12-11", "close": 0.35, "volume": 4989.0}, {"date": "2023-12-18", "close": 0.34, "volume": 2986.0}, {"date": "2023-12-29", "close": 0.34, "volume": 6831.0}, {"date": "2024-01-08", "close": 0.36, "volume": 60.0}, {"date": "2024-01-09", "close": 0.38, "volume": 700.0}, {"date": "2024-01-10", "close": 0.39, "volume": 411.0}, {"date": "2024-01-15", "close": 0.37, "volume": 2237.0}, {"date": "2024-01-16", "close": 0.37, "volume": 39.0}, {"date": "2024-01-19", "close": 0.37, "volume": 2700.0}, {"date": "2024-01-25", "close": 0.4, "volume": 700.0}, {"date": "2024-01-29", "close": 0.4, "volume": 100.0}, {"date": "2024-01-30", "close": 0.4, "volume": 54.0}, {"date": "2024-02-09", "close": 0.37, "volume": 601.0}, {"date": "2024-02-20", "close": 0.37, "volume": 4.0}, {"date": "2024-02-21", "close": 0.37, "volume": 10.0}, {"date": "2024-02-29", "close": 0.4, "volume": 45200.0}, {"date": "2024-03-01", "close": 0.465, "volume": 18385.0}, {"date": "2024-03-04", "close": 0.465, "volume": 1013.0}, {"date": "2024-03-05", "close": 0.46, "volume": 2069.0}, {"date": "2024-03-06", "close": 0.415, "volume": 16000.0}, {"date": "2024-03-07", "close": 0.4, "volume": 146650.0}, {"date": "2024-03-11", "close": 0.43, "volume": 33998.0}, {"date": "2024-03-12", "close": 0.43, "volume": 2316.0}, {"date": "2024-03-13", "close": 0.425, "volume": 11326.0}, {"date": "2024-03-15", "close": 0.425, "volume": 2318.0}, {"date": "2024-03-18", "close": 0.42, "volume": 54826.0}, {"date": "2024-03-19", "close": 0.42, "volume": 16565.0}, {"date": "2024-03-20", "close": 0.43, "volume": 89527.0}, {"date": "2024-03-22", "close": 0.435, "volume": 10761.0}, {"date": "2024-03-25", "close": 0.43, "volume": 115385.0}, {"date": "2024-03-26", "close": 0.43, "volume": 12.0}, {"date": "2024-03-27", "close": 0.385, "volume": 146429.0}, {"date": "2024-03-28", "close": 0.375, "volume": 56203.0}, {"date": "2024-04-02", "close": 0.385, "volume": 1000.0}, {"date": "2024-04-08", "close": 0.39, "volume": 2487.0}, {"date": "2024-04-10", "close": 0.41, "volume": 79403.0}, {"date": "2024-04-11", "close": 0.41, "volume": 4322.0}, {"date": "2024-04-12", "close": 0.41, "volume": 38519.0}, {"date": "2024-04-15", "close": 0.41, "volume": 488.0}, {"date": "2024-04-16", "close": 0.41, "volume": 10186.0}, {"date": "2024-04-17", "close": 0.41, "volume": 11.0}, {"date": "2024-04-18", "close": 0.405, "volume": 117211.0}, {"date": "2024-04-19", "close": 0.4, "volume": 14062.0}, {"date": "2024-04-22", "close": 0.41, "volume": 34640.0}, {"date": "2024-04-23", "close": 0.405, "volume": 46857.0}, {"date": "2024-04-24", "close": 0.41, "volume": 33386.0}, {"date": "2024-04-26", "close": 0.415, "volume": 6682.0}, {"date": "2024-04-29", "close": 0.41, "volume": 469.0}, {"date": "2024-04-30", "close": 0.425, "volume": 30994.0}, {"date": "2024-05-01", "close": 0.42, "volume": 13073.0}, {"date": "2024-05-02", "close": 0.41, "volume": 33722.0}, {"date": "2024-05-06", "close": 0.41, "volume": 40560.0}, {"date": "2024-05-09", "close": 0.4, "volume": 41273.0}, {"date": "2024-05-10", "close": 0.39, "volume": 60681.0}, {"date": "2024-05-13", "close": 0.39, "volume": 62235.0}, {"date": "2024-05-14", "close": 0.385, "volume": 30283.0}, {"date": "2024-05-15", "close": 0.39, "volume": 50271.0}, {"date": "2024-05-16", "close": 0.375, "volume": 4161.0}, {"date": "2024-05-17", "close": 0.39, "volume": 7683.0}, {"date": "2024-05-20", "close": 0.38, "volume": 23366.0}, {"date": "2024-05-21", "close": 0.38, "volume": 986.0}, {"date": "2024-05-22", "close": 0.375, "volume": 76137.0}, {"date": "2024-05-23", "close": 0.365, "volume": 43100.0}, {"date": "2024-05-24", "close": 0.365, "volume": 255.0}, {"date": "2024-05-27", "close": 0.375, "volume": 35102.0}, {"date": "2024-05-28", "close": 0.39, "volume": 42474.0}, {"date": "2024-05-29", "close": 0.39, "volume": 5750.0}, {"date": "2024-06-03", "close": 0.35, "volume": 1793.0}, {"date": "2024-06-04", "close": 0.37, "volume": 23578.0}, {"date": "2024-06-05", "close": 0.37, "volume": 6334.0}, {"date": "2024-06-06", "close": 0.37, "volume": 4952.0}, {"date": "2024-06-07", "close": 0.36, "volume": 288.0}, {"date": "2024-06-14", "close": 0.38, "volume": 66606.0}, {"date": "2024-06-17", "close": 0.37, "volume": 9218.0}, {"date": "2024-06-21", "close": 0.365, "volume": 31530.0}, {"date": "2024-06-24", "close": 0.37, "volume": 20708.0}, {"date": "2024-06-25", "close": 0.365, "volume": 24361.0}, {"date": "2024-06-26", "close": 0.375, "volume": 532.0}, {"date": "2024-06-27", "close": 0.385, "volume": 178.0}, {"date": "2024-06-28", "close": 0.395, "volume": 2241.0}, {"date": "2024-07-01", "close": 0.365, "volume": 1303.0}, {"date": "2024-07-03", "close": 0.365, "volume": 25207.0}, {"date": "2024-07-04", "close": 0.3725, "volume": 1617.0}, {"date": "2024-07-05", "close": 0.385, "volume": 12842.0}, {"date": "2024-07-08", "close": 0.37, "volume": 66332.0}, {"date": "2024-07-09", "close": 0.37, "volume": 3524.0}, {"date": "2024-07-10", "close": 0.375, "volume": 9436.0}, {"date": "2024-07-11", "close": 0.365, "volume": 33333.0}, {"date": "2024-07-12", "close": 0.365, "volume": 6424.0}, {"date": "2024-07-15", "close": 0.385, "volume": 35541.0}, {"date": "2024-07-16", "close": 0.365, "volume": 6079.0}, {"date": "2024-07-17", "close": 0.395, "volume": 15879.0}, {"date": "2024-07-18", "close": 0.365, "volume": 4394.0}, {"date": "2024-07-19", "close": 0.385, "volume": 6885.0}, {"date": "2024-07-22", "close": 0.395, "volume": 6607.0}, {"date": "2024-07-23", "close": 0.37, "volume": 29260.0}, {"date": "2024-07-24", "close": 0.39, "volume": 38904.0}, {"date": "2024-07-25", "close": 0.405, "volume": 78968.0}, {"date": "2024-07-26", "close": 0.405, "volume": 1275.0}, {"date": "2024-07-29", "close": 0.415, "volume": 257032.0}, {"date": "2024-07-30", "close": 0.39, "volume": 40419.0}, {"date": "2024-07-31", "close": 0.375, "volume": 37441.0}, {"date": "2024-08-01", "close": 0.38, "volume": 2029.0}, {"date": "2024-08-02", "close": 0.38, "volume": 18153.0}, {"date": "2024-08-05", "close": 0.425, "volume": 1004.0}, {"date": "2024-08-06", "close": 0.39, "volume": 5360.0}, {"date": "2024-08-07", "close": 0.38, "volume": 125580.0}, {"date": "2024-08-08", "close": 0.38, "volume": 29337.0}, {"date": "2024-08-09", "close": 0.385, "volume": 117.0}, {"date": "2024-08-12", "close": 0.405, "volume": 2625.0}, {"date": "2024-08-13", "close": 0.39, "volume": 3313.0}, {"date": "2024-08-14", "close": 0.39, "volume": 8177.0}, {"date": "2024-08-15", "close": 0.38, "volume": 1130.0}, {"date": "2024-08-16", "close": 0.38, "volume": 224.0}, {"date": "2024-08-19", "close": 0.375, "volume": 284.0}, {"date": "2024-08-20", "close": 0.39, "volume": 4935.0}, {"date": "2024-08-21", "close": 0.39, "volume": 1350.0}, {"date": "2024-08-22", "close": 0.375, "volume": 17121.0}, {"date": "2024-08-23", "close": 0.375, "volume": 9838.0}, {"date": "2024-08-26", "close": 0.36, "volume": 80458.0}, {"date": "2024-08-27", "close": 0.36, "volume": 16885.0}, {"date": "2024-08-28", "close": 0.37, "volume": 16524.0}, {"date": "2024-08-29", "close": 0.37, "volume": 470.0}, {"date": "2024-08-30", "close": 0.39, "volume": 47246.0}, {"date": "2024-09-02", "close": 0.36, "volume": 18515.0}, {"date": "2024-09-03", "close": 0.365, "volume": 14788.0}, {"date": "2024-09-04", "close": 0.365, "volume": 5374.0}, {"date": "2024-09-05", "close": 0.375, "volume": 78981.0}, {"date": "2024-09-06", "close": 0.37, "volume": 198848.0}, {"date": "2024-09-09", "close": 0.36, "volume": 1650.0}, {"date": "2024-09-10", "close": 0.38, "volume": 13050.0}, {"date": "2024-09-11", "close": 0.39, "volume": 5843.0}, {"date": "2024-09-12", "close": 0.37, "volume": 668.0}, {"date": "2024-09-13", "close": 0.37, "volume": 330.0}, {"date": "2024-09-16", "close": 0.39, "volume": 175.0}, {"date": "2024-09-17", "close": 0.38, "volume": 25980.0}, {"date": "2024-09-18", "close": 0.39, "volume": 188.0}, {"date": "2024-09-19", "close": 0.39, "volume": 828.0}, {"date": "2024-09-20", "close": 0.37, "volume": 56243.0}, {"date": "2024-09-23", "close": 0.37, "volume": 53154.0}, {"date": "2024-09-24", "close": 0.37, "volume": 287.0}, {"date": "2024-09-25", "close": 0.37, "volume": 1031.0}, {"date": "2024-09-26", "close": 0.39, "volume": 7203.0}, {"date": "2024-09-27", "close": 0.37, "volume": 16142.0}, {"date": "2024-09-30", "close": 0.37, "volume": 3511.0}, {"date": "2024-10-01", "close": 0.36, "volume": 7623.0}, {"date": "2024-10-02", "close": 0.36, "volume": 52236.0}, {"date": "2024-10-03", "close": 0.39, "volume": 41521.0}, {"date": "2024-10-04", "close": 0.37, "volume": 1453.0}, {"date": "2024-10-07", "close": 0.37, "volume": 58227.0}, {"date": "2024-10-08", "close": 0.4, "volume": 1779.0}, {"date": "2024-10-09", "close": 0.38, "volume": 4571.0}, {"date": "2024-10-10", "close": 0.365, "volume": 3092.0}, {"date": "2024-10-11", "close": 0.365, "volume": 304.0}, {"date": "2024-10-14", "close": 0.365, "volume": 475.0}, {"date": "2024-10-15", "close": 0.375, "volume": 104.0}, {"date": "2024-10-16", "close": 0.38, "volume": 103886.0}, {"date": "2024-10-17", "close": 0.38, "volume": 18257.0}, {"date": "2024-10-18", "close": 0.365, "volume": 84264.0}, {"date": "2024-10-21", "close": 0.38, "volume": 34905.0}, {"date": "2024-10-22", "close": 0.38, "volume": 7873.0}, {"date": "2024-10-23", "close": 0.39, "volume": 9655.0}, {"date": "2024-10-24", "close": 0.365, "volume": 91673.0}, {"date": "2024-10-25", "close": 0.365, "volume": 7471.0}, {"date": "2024-10-28", "close": 0.375, "volume": 6752.0}, {"date": "2024-10-29", "close": 0.365, "volume": 481.0}, {"date": "2024-10-30", "close": 0.375, "volume": 165.0}, {"date": "2024-10-31", "close": 0.36, "volume": 3242.0}, {"date": "2024-11-01", "close": 0.37, "volume": 2350.0}, {"date": "2024-11-04", "close": 0.37, "volume": 5100.0}, {"date": "2024-11-05", "close": 0.37, "volume": 7701.0}, {"date": "2024-11-06", "close": 0.38, "volume": 159.0}, {"date": "2024-11-07", "close": 0.36, "volume": 2661.0}, {"date": "2024-11-08", "close": 0.365, "volume": 5499.0}, {"date": "2024-11-11", "close": 0.375, "volume": 4477.0}, {"date": "2024-11-12", "close": 0.365, "volume": 108.0}, {"date": "2024-11-13", "close": 0.365, "volume": 1180.0}, {"date": "2024-11-14", "close": 0.37, "volume": 13906.0}, {"date": "2024-11-15", "close": 0.375, "volume": 21287.0}, {"date": "2024-11-18", "close": 0.365, "volume": 3730.0}, {"date": "2024-11-19", "close": 0.37, "volume": 1503.0}, {"date": "2024-11-20", "close": 0.365, "volume": 8247.0}, {"date": "2024-11-21", "close": 0.365, "volume": 1903.0}, {"date": "2024-11-22", "close": 0.36, "volume": 57561.0}, {"date": "2024-11-25", "close": 0.355, "volume": 14931.0}, {"date": "2024-11-26", "close": 0.37, "volume": 19.0}, {"date": "2024-11-27", "close": 0.34, "volume": 59308.0}, {"date": "2024-11-28", "close": 0.365, "volume": 1411.0}, {"date": "2024-11-29", "close": 0.355, "volume": 4497.0}, {"date": "2024-12-02", "close": 0.35, "volume": 5046.0}, {"date": "2024-12-03", "close": 0.35, "volume": 149514.0}, {"date": "2024-12-04", "close": 0.35, "volume": 3522.0}, {"date": "2024-12-05", "close": 0.35, "volume": 25556.0}, {"date": "2024-12-06", "close": 0.34, "volume": 34998.0}, {"date": "2024-12-09", "close": 0.355, "volume": 17029.0}, {"date": "2024-12-10", "close": 0.355, "volume": 13030.0}, {"date": "2024-12-11", "close": 0.36, "volume": 3012.0}, {"date": "2024-12-12", "close": 0.355, "volume": 507.0}, {"date": "2024-12-13", "close": 0.345, "volume": 841.0}, {"date": "2024-12-16", "close": 0.34, "volume": 17604.0}, {"date": "2024-12-17", "close": 0.34, "volume": 491.0}, {"date": "2024-12-18", "close": 0.34, "volume": 17041.0}, {"date": "2024-12-19", "close": 0.35, "volume": 4313.0}, {"date": "2024-12-20", "close": 0.35, "volume": 451.0}, {"date": "2024-12-23", "close": 0.345, "volume": 2046.0}, {"date": "2024-12-24", "close": 0.345, "volume": 1002.0}, {"date": "2024-12-27", "close": 0.345, "volume": 668.0}, {"date": "2024-12-30", "close": 0.345, "volume": 4688.0}, {"date": "2024-12-31", "close": 0.345, "volume": 832.0}, {"date": "2025-01-02", "close": 0.34, "volume": 20774.0}, {"date": "2025-01-03", "close": 0.3375, "volume": 8852.0}, {"date": "2025-01-06", "close": 0.34, "volume": 74985.0}, {"date": "2025-01-07", "close": 0.335, "volume": 17730.0}, {"date": "2025-01-08", "close": 0.34, "volume": 15166.0}, {"date": "2025-01-09", "close": 0.32, "volume": 35172.0}, {"date": "2025-01-10", "close": 0.33, "volume": 27926.0}, {"date": "2025-01-13", "close": 0.33, "volume": 53817.0}, {"date": "2025-01-14", "close": 0.335, "volume": 6593.0}, {"date": "2025-01-15", "close": 0.36, "volume": 28247.0}, {"date": "2025-01-16", "close": 0.35, "volume": 22655.0}, {"date": "2025-01-17", "close": 0.345, "volume": 9580.0}, {"date": "2025-01-20", "close": 0.37, "volume": 2310.0}, {"date": "2025-01-21", "close": 0.365, "volume": 6512.0}, {"date": "2025-01-22", "close": 0.35, "volume": 103299.0}, {"date": "2025-01-23", "close": 0.42, "volume": 25188.0}, {"date": "2025-01-24", "close": 0.36, "volume": 2658.0}, {"date": "2025-01-28", "close": 0.395, "volume": 71759.0}, {"date": "2025-01-29", "close": 0.41, "volume": 22640.0}, {"date": "2025-01-30", "close": 0.38, "volume": 64690.0}, {"date": "2025-01-31", "close": 0.385, "volume": 4267.0}, {"date": "2025-02-03", "close": 0.4, "volume": 117518.0}, {"date": "2025-02-04", "close": 0.41, "volume": 15417.0}, {"date": "2025-02-05", "close": 0.395, "volume": 267.0}, {"date": "2025-02-06", "close": 0.405, "volume": 1080.0}, {"date": "2025-02-07", "close": 0.405, "volume": 2645.0}, {"date": "2025-02-10", "close": 0.4, "volume": 15856.0}, {"date": "2025-02-11", "close": 0.395, "volume": 5121.0}, {"date": "2025-02-12", "close": 0.4, "volume": 286.0}, {"date": "2025-02-13", "close": 0.38, "volume": 63631.0}, {"date": "2025-02-14", "close": 0.385, "volume": 5715.0}, {"date": "2025-02-17", "close": 0.38, "volume": 4316.0}, {"date": "2025-02-18", "close": 0.37, "volume": 8568.0}, {"date": "2025-02-19", "close": 0.38, "volume": 13394.0}, {"date": "2025-02-20", "close": 0.37, "volume": 785.0}, {"date": "2025-02-21", "close": 0.37, "volume": 402.0}, {"date": "2025-02-24", "close": 0.375, "volume": 4115.0}, {"date": "2025-02-25", "close": 0.375, "volume": 3050.0}, {"date": "2025-02-26", "close": 0.385, "volume": 27996.0}, {"date": "2025-02-27", "close": 0.385, "volume": 21674.0}, {"date": "2025-02-28", "close": 0.38, "volume": 1142.0}, {"date": "2025-03-03", "close": 0.38, "volume": 10660.0}, {"date": "2025-03-04", "close": 0.395, "volume": 3105.0}, {"date": "2025-03-05", "close": 0.38, "volume": 94.0}, {"date": "2025-03-06", "close": 0.38, "volume": 3655.0}, {"date": "2025-03-07", "close": 0.375, "volume": 1171.0}, {"date": "2025-03-10", "close": 0.385, "volume": 5591.0}, {"date": "2025-03-11", "close": 0.36, "volume": 38993.0}, {"date": "2025-03-12", "close": 0.355, "volume": 64973.0}, {"date": "2025-03-13", "close": 0.35, "volume": 2657.0}, {"date": "2025-03-14", "close": 0.35, "volume": 37385.0}, {"date": "2025-03-17", "close": 0.355, "volume": 1.0}, {"date": "2025-03-18", "close": 0.36, "volume": 625.0}, {"date": "2025-03-19", "close": 0.365, "volume": 1.0}, {"date": "2025-03-20", "close": 0.37, "volume": 429.0}, {"date": "2025-03-21", "close": 0.375, "volume": 12467.0}, {"date": "2025-03-24", "close": 0.375, "volume": 500.0}, {"date": "2025-03-25", "close": 0.395, "volume": 1990.0}, {"date": "2025-03-26", "close": 0.4, "volume": 30180.0}, {"date": "2025-03-27", "close": 0.39, "volume": 24.0}, {"date": "2025-03-28", "close": 0.38, "volume": 2808.0}, {"date": "2025-03-31", "close": 0.385, "volume": 46426.0}, {"date": "2025-04-01", "close": 0.375, "volume": 135266.0}, {"date": "2025-04-03", "close": 0.38, "volume": 2612.0}, {"date": "2025-04-04", "close": 0.38, "volume": 47.0}, {"date": "2025-04-07", "close": 0.35, "volume": 20690.0}, {"date": "2025-04-08", "close": 0.35, "volume": 11459.0}, {"date": "2025-04-09", "close": 0.35, "volume": 9425.0}, {"date": "2025-04-10", "close": 0.355, "volume": 3.0}, {"date": "2025-04-11", "close": 0.39, "volume": 319.0}, {"date": "2025-04-14", "close": 0.39, "volume": 10691.0}, {"date": "2025-04-15", "close": 0.36, "volume": 19316.0}, {"date": "2025-04-16", "close": 0.365, "volume": 166.0}, {"date": "2025-04-17", "close": 0.35, "volume": 17755.0}, {"date": "2025-04-22", "close": 0.36, "volume": 383.0}, {"date": "2025-04-23", "close": 0.36, "volume": 3.0}, {"date": "2025-04-24", "close": 0.37, "volume": 10221.0}, {"date": "2025-04-28", "close": 0.365, "volume": 311.0}, {"date": "2025-04-29", "close": 0.37, "volume": 26377.0}, {"date": "2025-04-30", "close": 0.365, "volume": 1604.0}, {"date": "2025-05-01", "close": 0.36, "volume": 4583.0}, {"date": "2025-05-02", "close": 0.36, "volume": 1136.0}, {"date": "2025-05-05", "close": 0.375, "volume": 467.0}, {"date": "2025-05-06", "close": 0.365, "volume": 366.0}, {"date": "2025-05-07", "close": 0.365, "volume": 118884.0}, {"date": "2025-05-08", "close": 0.375, "volume": 1210.0}, {"date": "2025-05-09", "close": 0.355, "volume": 1448.0}, {"date": "2025-05-12", "close": 0.365, "volume": 2257.0}, {"date": "2025-05-13", "close": 0.36, "volume": 4073.0}, {"date": "2025-05-14", "close": 0.36, "volume": 53.0}, {"date": "2025-05-15", "close": 0.36, "volume": 3880.0}, {"date": "2025-05-16", "close": 0.37, "volume": 32836.0}, {"date": "2025-05-19", "close": 0.355, "volume": 5415.0}, {"date": "2025-05-20", "close": 0.355, "volume": 293.0}, {"date": "2025-05-21", "close": 0.355, "volume": 286.0}, {"date": "2025-05-22", "close": 0.36, "volume": 130.0}, {"date": "2025-05-23", "close": 0.37, "volume": 9184.0}, {"date": "2025-05-26", "close": 0.365, "volume": 50.0}, {"date": "2025-05-27", "close": 0.355, "volume": 4595.0}, {"date": "2025-05-28", "close": 0.355, "volume": 1575.0}, {"date": "2025-05-29", "close": 0.36, "volume": 13.0}, {"date": "2025-05-30", "close": 0.355, "volume": 13792.0}, {"date": "2025-06-02", "close": 0.365, "volume": 107253.0}, {"date": "2025-06-03", "close": 0.34, "volume": 4024.0}, {"date": "2025-06-04", "close": 0.35, "volume": 344.0}, {"date": "2025-06-05", "close": 0.35, "volume": 2414.0}, {"date": "2025-06-06", "close": 0.355, "volume": 3.0}, {"date": "2025-06-10", "close": 0.345, "volume": 1471.0}, {"date": "2025-06-11", "close": 0.35, "volume": 3061.0}, {"date": "2025-06-12", "close": 0.35, "volume": 3233.0}, {"date": "2025-06-13", "close": 0.37, "volume": 698.0}, {"date": "2025-06-16", "close": 0.36, "volume": 15968.0}, {"date": "2025-06-18", "close": 0.365, "volume": 61.0}, {"date": "2025-06-19", "close": 0.37, "volume": 917.0}, {"date": "2025-06-20", "close": 0.37, "volume": 148.0}, {"date": "2025-06-23", "close": 0.36, "volume": 64096.0}, {"date": "2025-06-24", "close": 0.34, "volume": 19080.0}, {"date": "2025-06-26", "close": 0.34, "volume": 3128.0}, {"date": "2025-06-27", "close": 0.355, "volume": 5026.0}, {"date": "2025-06-30", "close": 0.35, "volume": 1252.0}, {"date": "2025-07-01", "close": 0.36, "volume": 1145.0}, {"date": "2025-07-02", "close": 0.34, "volume": 6242.0}, {"date": "2025-07-03", "close": 0.36, "volume": 2418.0}, {"date": "2025-07-04", "close": 0.36, "volume": 10188.0}, {"date": "2025-07-07", "close": 0.36, "volume": 374.0}, {"date": "2025-07-08", "close": 0.365, "volume": 11.0}, {"date": "2025-07-09", "close": 0.35, "volume": 28162.0}, {"date": "2025-07-10", "close": 0.35, "volume": 22385.0}, {"date": "2025-07-11", "close": 0.35, "volume": 1075.0}, {"date": "2025-07-14", "close": 0.36, "volume": 14319.0}, {"date": "2025-07-15", "close": 0.36, "volume": 10720.0}, {"date": "2025-07-16", "close": 0.365, "volume": 483.0}, {"date": "2025-07-17", "close": 0.37, "volume": 29592.0}, {"date": "2025-07-18", "close": 0.36, "volume": 728.0}, {"date": "2025-07-21", "close": 0.365, "volume": 1991.0}, {"date": "2025-07-22", "close": 0.37, "volume": 4918.0}, {"date": "2025-07-23", "close": 0.37, "volume": 4512.0}, {"date": "2025-07-24", "close": 0.37, "volume": 2057.0}, {"date": "2025-07-25", "close": 0.35, "volume": 45569.0}, {"date": "2025-07-28", "close": 0.365, "volume": 28775.0}, {"date": "2025-07-30", "close": 0.365, "volume": 1608.0}, {"date": "2025-07-31", "close": 0.355, "volume": 4599.0}, {"date": "2025-08-01", "close": 0.35, "volume": 12246.0}, {"date": "2025-08-04", "close": 0.35, "volume": 913.0}, {"date": "2025-08-05", "close": 0.355, "volume": 3933.0}, {"date": "2025-08-06", "close": 0.35, "volume": 14590.0}, {"date": "2025-08-07", "close": 0.36, "volume": 3443.0}, {"date": "2025-08-08", "close": 0.36, "volume": 2273.0}, {"date": "2025-08-11", "close": 0.35, "volume": 110083.0}, {"date": "2025-08-12", "close": 0.35, "volume": 30121.0}, {"date": "2025-08-13", "close": 0.355, "volume": 8440.0}, {"date": "2025-08-14", "close": 0.355, "volume": 25.0}, {"date": "2025-08-15", "close": 0.35, "volume": 10623.0}, {"date": "2025-08-18", "close": 0.35, "volume": 35665.0}, {"date": "2025-08-19", "close": 0.355, "volume": 14.0}, {"date": "2025-08-20", "close": 0.355, "volume": 653.0}, {"date": "2025-08-21", "close": 0.355, "volume": 233.0}, {"date": "2025-08-22", "close": 0.355, "volume": 13041.0}, {"date": "2025-08-25", "close": 0.36, "volume": 1184.0}, {"date": "2025-08-26", "close": 0.345, "volume": 64867.0}, {"date": "2025-08-27", "close": 0.345, "volume": 917.0}, {"date": "2025-08-28", "close": 0.36, "volume": 81.0}, {"date": "2025-08-29", "close": 0.35, "volume": 30035.0}, {"date": "2025-09-01", "close": 0.36, "volume": 2885.0}, {"date": "2025-09-02", "close": 0.36, "volume": 15794.0}, {"date": "2025-09-03", "close": 0.355, "volume": 16471.0}, {"date": "2025-09-04", "close": 0.36, "volume": 3968.0}, {"date": "2025-09-05", "close": 0.365, "volume": 22096.0}, {"date": "2025-09-08", "close": 0.365, "volume": 22873.0}, {"date": "2025-09-09", "close": 0.365, "volume": 1962.0}, {"date": "2025-09-10", "close": 0.35, "volume": 240.0}, {"date": "2025-09-11", "close": 0.37, "volume": 9940.0}, {"date": "2025-09-12", "close": 0.37, "volume": 112.0}, {"date": "2025-09-15", "close": 0.37, "volume": 12716.0}, {"date": "2025-09-16", "close": 0.36, "volume": 418.0}, {"date": "2025-09-17", "close": 0.36, "volume": 11675.0}, {"date": "2025-09-18", "close": 0.36, "volume": 9240.0}, {"date": "2025-09-19", "close": 0.35, "volume": 110522.0}, {"date": "2025-09-22", "close": 0.36, "volume": 128.0}, {"date": "2025-09-23", "close": 0.35, "volume": 3116.0}, {"date": "2025-09-24", "close": 0.35, "volume": 1893.0}, {"date": "2025-09-25", "close": 0.35, "volume": 27.0}, {"date": "2025-09-26", "close": 0.365, "volume": 11637.0}, {"date": "2025-09-29", "close": 0.36, "volume": 6707.0}, {"date": "2025-09-30", "close": 0.355, "volume": 39.0}, {"date": "2025-10-01", "close": 0.355, "volume": 25383.0}, {"date": "2025-10-02", "close": 0.35, "volume": 186.0}, {"date": "2025-10-03", "close": 0.355, "volume": 3287.0}, {"date": "2025-10-06", "close": 0.35, "volume": 3392.0}, {"date": "2025-10-07", "close": 0.35, "volume": 4509.0}, {"date": "2025-10-08", "close": 0.38, "volume": 64095.0}, {"date": "2025-10-09", "close": 0.37, "volume": 3818.0}, {"date": "2025-10-10", "close": 0.345, "volume": 378467.0}, {"date": "2025-10-13", "close": 0.37, "volume": 13747.0}, {"date": "2025-10-14", "close": 0.35, "volume": 8066.0}, {"date": "2025-10-15", "close": 0.35, "volume": 6421.0}, {"date": "2025-10-16", "close": 0.35, "volume": 7732.0}, {"date": "2025-10-17", "close": 0.35, "volume": 12076.0}, {"date": "2025-10-20", "close": 0.37, "volume": 547.0}, {"date": "2025-10-21", "close": 0.35, "volume": 19656.0}, {"date": "2025-10-22", "close": 0.35, "volume": 83222.0}, {"date": "2025-10-23", "close": 0.355, "volume": 21397.0}, {"date": "2025-10-24", "close": 0.35, "volume": 728.0}, {"date": "2025-10-27", "close": 0.355, "volume": 3888.0}, {"date": "2025-10-28", "close": 0.35, "volume": 3076.0}, {"date": "2025-10-29", "close": 0.355, "volume": 3995.0}, {"date": "2025-10-30", "close": 0.355, "volume": 8714.0}, {"date": "2025-10-31", "close": 0.355, "volume": 1041.0}, {"date": "2025-11-03", "close": 0.365, "volume": 10939.0}, {"date": "2025-11-04", "close": 0.35, "volume": 22694.0}, {"date": "2025-11-05", "close": 0.35, "volume": 1873.0}, {"date": "2025-11-06", "close": 0.35, "volume": 2685.0}, {"date": "2025-11-07", "close": 0.345, "volume": 6674.0}, {"date": "2025-11-10", "close": 0.345, "volume": 551.0}, {"date": "2025-11-17", "close": 0.355, "volume": 4483.0}, {"date": "2025-11-18", "close": 0.35, "volume": 106.0}, {"date": "2025-11-19", "close": 0.35, "volume": 30365.0}, {"date": "2025-11-20", "close": 0.35, "volume": 59.0}, {"date": "2025-11-21", "close": 0.35, "volume": 1365.0}, {"date": "2025-11-24", "close": 0.35, "volume": 828.0}, {"date": "2025-11-25", "close": 0.36, "volume": 1924.0}, {"date": "2025-11-26", "close": 0.35, "volume": 6143.0}, {"date": "2025-11-27", "close": 0.34, "volume": 4624.0}, {"date": "2025-11-28", "close": 0.345, "volume": 617.0}, {"date": "2025-12-01", "close": 0.345, "volume": 1963.0}, {"date": "2025-12-02", "close": 0.35, "volume": 4249.0}, {"date": "2025-12-03", "close": 0.35, "volume": 1586.0}, {"date": "2025-12-04", "close": 0.345, "volume": 4544.0}, {"date": "2025-12-05", "close": 0.345, "volume": 3.0}, {"date": "2025-12-08", "close": 0.34, "volume": 2535.0}, {"date": "2025-12-09", "close": 0.35, "volume": 1130.0}, {"date": "2025-12-10", "close": 0.345, "volume": 3499.0}, {"date": "2025-12-11", "close": 0.345, "volume": 234.0}, {"date": "2025-12-15", "close": 0.345, "volume": 6928.0}, {"date": "2025-12-16", "close": 0.345, "volume": 33517.0}, {"date": "2025-12-17", "close": 0.335, "volume": 104541.0}, {"date": "2025-12-18", "close": 0.335, "volume": 24382.0}, {"date": "2025-12-19", "close": 0.335, "volume": 79586.0}, {"date": "2025-12-22", "close": 0.335, "volume": 50732.0}, {"date": "2025-12-23", "close": 0.335, "volume": 73902.0}, {"date": "2025-12-24", "close": 0.33, "volume": 37359.0}, {"date": "2025-12-29", "close": 0.33, "volume": 281.0}, {"date": "2025-12-30", "close": 0.33, "volume": 84910.0}, {"date": "2025-12-31", "close": 0.335, "volume": 447.0}, {"date": "2026-01-02", "close": 0.34, "volume": 4315.0}, {"date": "2026-01-05", "close": 0.34, "volume": 931.0}, {"date": "2026-01-06", "close": 0.34, "volume": 59.0}, {"date": "2026-01-07", "close": 0.345, "volume": 2411.0}, {"date": "2026-01-08", "close": 0.345, "volume": 842.0}, {"date": "2026-01-09", "close": 0.345, "volume": 18.0}, {"date": "2026-01-12", "close": 0.34, "volume": 8337.0}, {"date": "2026-01-13", "close": 0.345, "volume": 455.0}, {"date": "2026-01-14", "close": 0.345, "volume": 40.0}, {"date": "2026-01-15", "close": 0.34, "volume": 29357.0}, {"date": "2026-01-16", "close": 0.34, "volume": 48.0}, {"date": "2026-01-19", "close": 0.345, "volume": 3514.0}, {"date": "2026-01-20", "close": 0.345, "volume": 799.0}, {"date": "2026-01-21", "close": 0.34, "volume": 133.0}, {"date": "2026-01-23", "close": 0.345, "volume": 87.0}, {"date": "2026-01-27", "close": 0.345, "volume": 232.0}, {"date": "2026-01-28", "close": 0.345, "volume": 39862.0}, {"date": "2026-01-29", "close": 0.345, "volume": 6640.0}, {"date": "2026-01-30", "close": 0.355, "volume": 12152.0}, {"date": "2026-02-02", "close": 0.355, "volume": 562.0}, {"date": "2026-02-03", "close": 0.35, "volume": 13808.0}, {"date": "2026-02-04", "close": 0.35, "volume": 4807.0}, {"date": "2026-02-05", "close": 0.35, "volume": 155.0}, {"date": "2026-02-06", "close": 0.35, "volume": 152.0}, {"date": "2026-02-09", "close": 0.365, "volume": 12928.0}, {"date": "2026-02-10", "close": 0.34, "volume": 57804.0}, {"date": "2026-02-11", "close": 0.325, "volume": 245330.0}, {"date": "2026-02-12", "close": 0.325, "volume": 4636.0}, {"date": "2026-02-13", "close": 0.33, "volume": 702.0}, {"date": "2026-02-16", "close": 0.335, "volume": 21943.0}, {"date": "2026-02-17", "close": 0.335, "volume": 2243.0}, {"date": "2026-02-18", "close": 0.335, "volume": 7714.0}, {"date": "2026-02-20", "close": 0.335, "volume": 28103.0}, {"date": "2026-02-23", "close": 0.345, "volume": 1266.0}, {"date": "2026-02-24", "close": 0.365, "volume": 23620.0}, {"date": "2026-02-25", "close": 0.36, "volume": 39432.0}, {"date": "2026-02-26", "close": 0.365, "volume": 6467.0}, {"date": "2026-02-27", "close": 0.35, "volume": 28696.0}, {"date": "2026-03-02", "close": 0.37, "volume": 13089.0}, {"date": "2026-03-03", "close": 0.37, "volume": 58198.0}, {"date": "2026-03-04", "close": 0.375, "volume": 12825.0}, {"date": "2026-03-05", "close": 0.37, "volume": 38610.0}, {"date": "2026-03-06", "close": 0.37, "volume": 23330.0}, {"date": "2026-03-09", "close": 0.375, "volume": 57063.0}, {"date": "2026-03-10", "close": 0.365, "volume": 44127.0}, {"date": "2026-03-11", "close": 0.365, "volume": 17112.0}, {"date": "2026-03-12", "close": 0.365, "volume": 20243.0}, {"date": "2026-03-13", "close": 0.37, "volume": 13094.0}, {"date": "2026-03-16", "close": 0.37, "volume": 7520.0}, {"date": "2026-03-17", "close": 0.385, "volume": 40613.0}, {"date": "2026-03-18", "close": 0.385, "volume": 48465.0}, {"date": "2026-03-19", "close": 0.415, "volume": 34203.0}, {"date": "2026-03-20", "close": 0.43, "volume": 103865.0}, {"date": "2026-03-23", "close": 0.415, "volume": 82723.0}, {"date": "2026-03-24", "close": 0.405, "volume": 12148.0}, {"date": "2026-03-25", "close": 0.405, "volume": 4219.0}, {"date": "2026-03-26", "close": 0.39, "volume": 53607.0}, {"date": "2026-03-27", "close": 0.39, "volume": 4460.0}, {"date": "2026-03-30", "close": 0.425, "volume": 81958.0}, {"date": "2026-03-31", "close": 0.425, "volume": 25516.0}, {"date": "2026-04-01", "close": 0.4, "volume": 54532.0}, {"date": "2026-04-02", "close": 0.4, "volume": 15304.0}, {"date": "2026-04-07", "close": 0.415, "volume": 127203.0}, {"date": "2026-04-08", "close": 0.4, "volume": 117912.0}, {"date": "2026-04-09", "close": 0.4, "volume": 12485.0}, {"date": "2026-04-10", "close": 0.4, "volume": 1779.0}, {"date": "2026-04-13", "close": 0.385, "volume": 20515.0}, {"date": "2026-04-14", "close": 0.37, "volume": 13808.0}, {"date": "2026-04-16", "close": 0.385, "volume": 10974.0}, {"date": "2026-04-17", "close": 0.4, "volume": 36639.0}, {"date": "2026-04-20", "close": 0.41, "volume": 17247.0}, {"date": "2026-04-21", "close": 0.405, "volume": 36.0}, {"date": "2026-04-22", "close": 0.375, "volume": 9780.0}, {"date": "2026-04-23", "close": 0.38, "volume": 9388.0}, {"date": "2026-04-24", "close": 0.38, "volume": 128.0}, {"date": "2026-04-27", "close": 0.375, "volume": 15382.0}, {"date": "2026-04-28", "close": 0.38, "volume": 110.0}, {"date": "2026-04-29", "close": 0.37, "volume": 7218.0}, {"date": "2026-04-30", "close": 0.375, "volume": 34677.0}, {"date": "2026-05-01", "close": 0.37, "volume": 16593.0}, {"date": "2026-05-04", "close": 0.37, "volume": 922.0}, {"date": "2026-05-05", "close": 0.37, "volume": 3952.0}, {"date": "2026-05-06", "close": 0.365, "volume": 1422.0}, {"date": "2026-05-07", "close": 0.36, "volume": 42482.0}, {"date": "2026-05-08", "close": 0.355, "volume": 4121.0}, {"date": "2026-05-11", "close": 0.36, "volume": 15960.0}, {"date": "2026-05-12", "close": 0.36, "volume": 17044.0}, {"date": "2026-05-13", "close": 0.37, "volume": 16797.0}, {"date": "2026-05-14", "close": 0.36, "volume": 7425.0}, {"date": "2026-05-15", "close": 0.36, "volume": 17137.0}, {"date": "2026-05-18", "close": 0.37, "volume": 7548.0}, {"date": "2026-05-19", "close": 0.37, "volume": 1543.0}, {"date": "2026-05-20", "close": 0.36, "volume": 537.0}, {"date": "2026-05-21", "close": 0.36, "volume": 27699.0}, {"date": "2026-05-22", "close": 0.36, "volume": 2.0}, {"date": "2026-05-25", "close": 0.36, "volume": 12345.0}, {"date": "2026-05-26", "close": 0.36, "volume": 3204.0}, {"date": "2026-05-27", "close": 0.36, "volume": 67.0}, {"date": "2026-05-28", "close": 0.37, "volume": 10010.0}, {"date": "2026-05-29", "close": 0.36, "volume": 14136.0}, {"date": "2026-06-01", "close": 0.365, "volume": 1623.0}, {"date": "2026-06-02", "close": 0.355, "volume": 33016.0}, {"date": "2026-06-03", "close": 0.355, "volume": 55889.0}, {"date": "2026-06-04", "close": 0.35, "volume": 5334.0}, {"date": "2026-06-09", "close": 0.355, "volume": 4281.0}, {"date": "2026-06-10", "close": 0.34, "volume": 15368.0}, {"date": "2026-06-11", "close": 0.34, "volume": 17.0}, {"date": "2026-06-12", "close": 0.355, "volume": 1478.0}, {"date": "2026-06-15", "close": 0.345, "volume": 8543.0}, {"date": "2026-06-16", "close": 0.355, "volume": 13514.0}, {"date": "2026-06-18", "close": 0.36, "volume": 2803.0}, {"date": "2026-06-19", "close": 0.35, "volume": 8409.0}, {"date": "2026-06-22", "close": 0.35, "volume": 3112.0}, {"date": "2026-06-23", "close": 0.355, "volume": 7546.0}, {"date": "2026-06-24", "close": 0.355, "volume": 5575.0}, {"date": "2026-06-25", "close": 0.355, "volume": 722.0}, {"date": "2026-06-26", "close": 0.345, "volume": 32398.0}, {"date": "2026-06-29", "close": 0.355, "volume": 25138.0}, {"date": "2026-06-30", "close": 0.345, "volume": 1356.0}, {"date": "2026-07-01", "close": 0.345, "volume": 219.0}, {"date": "2026-07-02", "close": 0.355, "volume": 525.0}, {"date": "2026-07-03", "close": 0.345, "volume": 627.0}, {"date": "2026-07-06", "close": 0.345, "volume": 72.0}, {"date": "2026-07-07", "close": 0.345, "volume": 14391.0}, {"date": "2026-07-08", "close": 0.345, "volume": 2320.0}, {"date": "2026-07-09", "close": 0.345, "volume": 13.0}, {"date": "2026-07-10", "close": 0.35, "volume": 12746.0}, {"date": "2026-07-13", "close": 0.345, "volume": 5714.0}, {"date": "2026-07-14", "close": 0.345, "volume": 5000.0}, {"date": "2026-07-16", "close": 0.34, "volume": 41800.0}, {"date": "2026-07-17", "close": 0.355, "volume": 1259.0}, {"date": "2026-07-20", "close": 0.37, "volume": 7589.0}, {"date": "2026-07-21", "close": 0.355, "volume": 24745.0}, {"date": "2026-07-22", "close": 0.355, "volume": 12229.0}, {"date": "2026-07-23", "close": 0.34, "volume": 44.0}, {"date": "2026-07-24", "close": 0.36, "volume": 4025.0}, {"date": "2026-07-27", "close": 0.35, "volume": 196.0}, {"date": "2026-07-28", "close": 0.345, "volume": 387.0}, {"date": "2026-07-29", "close": 0.345, "volume": 3476.0}, {"date": "2026-07-30", "close": 0.345, "volume": 846.0}, {"date": "2026-07-31", "close": 0.36, "volume": 30181.0}, {"date": "2026-08-03", "close": 0.37, "volume": 181.0}, {"date": "2026-08-04", "close": 0.36, "volume": 397.0}, {"date": "2026-08-05", "close": 0.355, "volume": 947.0}, {"date": "2026-08-06", "close": 0.37, "volume": 4058.0}, {"date": "2026-08-07", "close": 0.365, "volume": 800.0}, {"date": "2026-08-10", "close": 0.35, "volume": 1786.0}, {"date": "2026-08-11", "close": 0.35, "volume": 3485.0}, {"date": "2026-08-12", "close": 0.35, "volume": 15148.0}, {"date": "2026-08-13", "close": 0.36, "volume": 70.0}, {"date": "2026-08-14", "close": 0.35, "volume": 13961.0}, {"date": "2026-08-17", "close": 0.345, "volume": 6450.0}, {"date": "2026-08-18", "close": 0.345, "volume": 49.0}, {"date": "2026-08-19", "close": 0.35, "volume": 169.0}, {"date": "2026-08-20", "close": 0.35, "volume": 15944.0}, {"date": "2026-08-21", "close": 0.345, "volume": 8195.0}, {"date": "2026-08-24", "close": 0.34, "volume": 72102.0}, {"date": "2026-08-25", "close": 0.345, "volume": 14698.0}, {"date": "2026-08-26", "close": 0.345, "volume": 23675.0}, {"date": "2026-08-27", "close": 0.355, "volume": 20686.0}, {"date": "2026-08-28", "close": 0.34, "volume": 24025.0}, {"date": "2026-08-31", "close": 0.355, "volume": 5741.0}, {"date": "2026-09-01", "close": 0.345, "volume": 1471.0}, {"date": "2026-09-02", "close": 0.36, "volume": 2350.0}, {"date": "2026-09-03", "close": 0.36, "volume": 3888.0}, {"date": "2026-09-04", "close": 0.36, "volume": 112.0}, {"date": "2026-09-07", "close": 0.35, "volume": 5604.0}], "refreshing": true}