{"ticker": "EPX", "overview": {"name": "EPX Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EPX", "has_prices": true, "as_of": "2026-09-03", "last": 0.185, "prev_close": 0.185, "change": 0.0, "change_pct": 0.0, "session_volume": 200.0, "vwap_5": 0.18310953221906248, "vwap_20": 0.1779544282036734, "vwap_60": 0.18670598379338482, "vwap_250": 0.2431418093295664, "high_52w": 0.34, "low_52w": 0.15, "avg_volume_20": 114653.15, "sessions": 400, "market_cap": {"value": 14700976.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135994", "src": "ASX", "ticker": "EPX", "cik": "", "company": "EPX Limited", "company_raw": "EPX Limited", "who": "J Balassis", "who_key": "J Balassis", "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": "J Balassis just moved their EPX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135994", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "ASX-03133765", "src": "ASX", "ticker": "EPX", "cik": "", "company": "EPX Limited", "company_raw": "EPX Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "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": "Someone big just shifted their EPX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133765", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "ASX-03129331", "src": "ASX", "ticker": "EPX", "cik": "", "company": "EPX Limited", "company_raw": "EPX Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "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": "Someone big just shifted their EPX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129331", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100304}, {"id": "ASXSH-03095999", "src": "ASX", "ticker": "EPX", "cik": "", "company": "EPX Limited", "company_raw": "EPX Limited", "who": "Ingot Capital Investments Pty Ltd and UIL Limited (and associates as listed in Annexure B)", "who_key": "INGOT CAPITAL INVESTMENTS PTY LTD and UIL Limited (and associates as listed in Annexure B)", "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": "Buying quietly: INGOT CAPITAL INVESTMENTS PTY LTD and UIL Limited (and associates as listed in Annexure B) lifts EPX 18.93% to 19.99%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095999", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228464}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Balassis", "notice_type": "3Y", "direct_shares": 813235.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131935-2A1695219", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "INGOT CAPITAL INVESTMENTS PTY LTD and UIL Limited (and associates as listed in Annexure B)", "notice_type": "604", "direct_shares": 17288539.0, "indirect_shares": null, "indirect_account": null, "pct": 19.99, "notice_date": "2026-06-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095999-2A1674974", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "John Balassis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Oneile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Victor van Bommel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elizabeth Aris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Oneile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Victor Van Bommel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Balassis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Balassis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Sweeney", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elizabeth Aris", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Doyle", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Gunaratne", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Balassis", "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/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Balassis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Balassis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V van Bommel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Wilks", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-09", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Balassis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-14", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Gunaratne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-14", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V van Bommel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-14", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Doyle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-10", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Sweeney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-10", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Sweeney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-23", "source_url": "https://www.marketindex.com.au/asx/epx", "needs_ocr": 0}], "directors": [{"name": "Victor Van Bommel", "first_seen": "2025-11-27", "last_seen": "2025-11-27", "status": "current", "notices": 1}, {"name": "Elizabeth Aris", "first_seen": "2024-03-25", "last_seen": "2025-11-27", "status": "current", "notices": 2}, {"name": "Victor van Bommel", "first_seen": "2026-02-02", "last_seen": "2026-02-02", "status": "current", "notices": 1}, {"name": "Paul Oneile", "first_seen": "2025-11-27", "last_seen": "2026-02-02", "status": "current", "notices": 2}, {"name": "John Balassis", "first_seen": "2025-07-11", "last_seen": "2026-09-04", "status": "current", "notices": 4}, {"name": "V Van Bommel", "first_seen": "2021-05-11", "last_seen": "2022-01-04", "status": "past", "notices": 2}, {"name": "van Bommel", "first_seen": "2022-12-01", "last_seen": "2022-12-01", "status": "past", "notices": 1}, {"name": "S Wilks", "first_seen": "2022-11-30", "last_seen": "2023-05-09", "status": "past", "notices": 2}, {"name": "V van Bommel", "first_seen": "2022-12-22", "last_seen": "2023-07-04", "status": "past", "notices": 4}, {"name": "J Balassis", "first_seen": "2021-05-11", "last_seen": "2023-12-01", "status": "past", "notices": 9}, {"name": "R Doyle", "first_seen": "2022-11-30", "last_seen": "2023-12-04", "status": "past", "notices": 4}, {"name": "K Gunaratne", "first_seen": "2021-05-11", "last_seen": "2023-12-04", "status": "past", "notices": 8}, {"name": "J Sweeney", "first_seen": "2021-05-11", "last_seen": "2024-03-25", "status": "past", "notices": 7}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154045-2A1706493"}, {"date": "2026-10-27", "form": "Company Administration", "title": "Change of Joint Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153679-2A1706351"}, {"date": "2026-10-22", "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/2924-03152227-2A1705795"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Annual General Meeting Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142168-2A1700651"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J Balassis", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131935-2A1695219"}], "performance": {"ticker": "EPX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-12", "close": 1.612477, "volume": 472436.0}, {"date": "2021-05-13", "close": 1.4512293, "volume": 86740.0}, {"date": "2021-05-14", "close": 1.491541225, "volume": 14588.0}, {"date": "2021-05-17", "close": 1.4512293, "volume": 12839.0}, {"date": "2021-05-18", "close": 1.69310085, "volume": 132307.0}, {"date": "2021-05-19", "close": 1.69310085, "volume": 189582.0}, {"date": "2021-05-20", "close": 1.7737247, "volume": 57838.0}, {"date": "2021-05-21", "close": 1.9349724, "volume": 43510.0}, {"date": "2021-05-24", "close": 2.01559625, "volume": 120886.0}, {"date": "2021-05-25", "close": 2.01559625, "volume": 18266.0}, {"date": "2021-05-26", "close": 2.01559625, "volume": 11253.0}, {"date": "2021-05-27", "close": 1.7737247, "volume": 10563.0}, {"date": "2021-05-28", "close": 1.733412775, "volume": 61470.0}, {"date": "2021-05-31", "close": 1.7737247, "volume": 5701.0}, {"date": "2021-06-01", "close": 1.612477, "volume": 14828.0}, {"date": "2021-06-02", "close": 1.612477, "volume": 36644.0}, {"date": "2021-06-03", "close": 1.53185315, "volume": 11923.0}, {"date": "2021-06-04", "close": 1.612477, "volume": 9897.0}, {"date": "2021-06-07", "close": 1.612477, "volume": 20982.0}, {"date": "2021-06-08", "close": 1.612477, "volume": 5098.0}, {"date": "2021-06-09", "close": 1.612477, "volume": 6494.0}, {"date": "2021-06-10", "close": 1.652788925, "volume": 35930.0}, {"date": "2021-06-11", "close": 1.612477, "volume": 15720.0}, {"date": "2021-06-15", "close": 1.612477, "volume": 15047.0}, {"date": "2021-06-16", "close": 1.53185315, "volume": 11085.0}, {"date": "2021-06-17", "close": 1.4512293, "volume": 42704.0}, {"date": "2021-06-18", "close": 1.4512293, "volume": 8789.0}, {"date": "2021-06-21", "close": 1.4512293, "volume": 15311.0}, {"date": "2021-06-22", "close": 1.4512293, "volume": 28814.0}, {"date": "2021-06-23", "close": 1.4512293, "volume": 558.0}, {"date": "2021-06-24", "close": 1.572165075, "volume": 13176.0}, {"date": "2021-06-25", "close": 1.612477, "volume": 8817.0}, {"date": "2021-06-30", "close": 1.814036625, "volume": 184000.0}, {"date": "2021-07-01", "close": 1.612477, "volume": 79187.0}, {"date": "2021-07-02", "close": 1.612477, "volume": 26047.0}, {"date": "2021-07-05", "close": 1.69310085, "volume": 12389.0}, {"date": "2021-07-06", "close": 1.69310085, "volume": 21534.0}, {"date": "2021-07-08", "close": 1.652788925, "volume": 3717.0}, {"date": "2021-07-09", "close": 1.69310085, "volume": 37175.0}, {"date": "2021-07-12", "close": 1.572165075, "volume": 251791.0}, {"date": "2021-07-14", "close": 1.4512293, "volume": 1308.0}, {"date": "2021-07-16", "close": 1.572165075, "volume": 5779.0}, {"date": "2021-07-20", "close": 1.491541225, "volume": 3988.0}, {"date": "2021-07-21", "close": 1.572165075, "volume": 2850.0}, {"date": "2021-07-23", "close": 1.410917375, "volume": 16752.0}, {"date": "2021-07-26", "close": 1.4512293, "volume": 4155.0}, {"date": "2021-07-27", "close": 1.491541225, "volume": 8878.0}, {"date": "2021-07-28", "close": 1.491541225, "volume": 7935.0}, {"date": "2021-07-30", "close": 1.612477, "volume": 15435.0}, {"date": "2021-08-02", "close": 1.612477, "volume": 5906.0}, {"date": "2021-08-03", "close": 1.612477, "volume": 10194.0}, {"date": "2021-08-04", "close": 1.612477, "volume": 147460.0}, {"date": "2021-08-05", "close": 1.4512293, "volume": 34340.0}, {"date": "2021-08-06", "close": 1.4512293, "volume": 1860.0}, {"date": "2021-08-10", "close": 1.37060545, "volume": 16727.0}, {"date": "2021-08-11", "close": 1.2899816, "volume": 4639.0}, {"date": "2021-08-12", "close": 1.37060545, "volume": 5930.0}, {"date": "2021-08-13", "close": 1.4512293, "volume": 997.0}, {"date": "2021-08-16", "close": 1.612477, "volume": 6354.0}, {"date": "2021-08-17", "close": 1.53185315, "volume": 1240.0}, {"date": "2021-08-19", "close": 1.652788925, "volume": 6202.0}, {"date": "2021-08-24", "close": 1.4512293, "volume": 7248.0}, {"date": "2021-08-27", "close": 1.4512293, "volume": 4817.0}, {"date": "2021-08-30", "close": 1.37060545, "volume": 3720.0}, {"date": "2021-08-31", "close": 1.2899816, "volume": 33386.0}, {"date": "2021-09-01", "close": 1.37060545, "volume": 53.0}, {"date": "2021-09-02", "close": 1.4512293, "volume": 1240.0}, {"date": "2021-09-03", "close": 1.4512293, "volume": 6202.0}, {"date": "2021-09-06", "close": 1.37060545, "volume": 731.0}, {"date": "2021-09-07", "close": 1.2899816, "volume": 5706.0}, {"date": "2021-09-08", "close": 1.2899816, "volume": 1260.0}, {"date": "2021-09-09", "close": 1.20935775, "volume": 9302.0}, {"date": "2021-09-10", "close": 1.330293525, "volume": 11490.0}, {"date": "2021-09-13", "close": 1.330293525, "volume": 2481.0}, {"date": "2021-09-20", "close": 1.169045825, "volume": 8163.0}, {"date": "2021-09-21", "close": 1.169045825, "volume": 30461.0}, {"date": "2021-09-24", "close": 1.169045825, "volume": 11709.0}, {"date": "2021-09-27", "close": 1.249669675, "volume": 2543.0}, {"date": "2021-09-28", "close": 1.249669675, "volume": 872.0}, {"date": "2021-09-29", "close": 1.249669675, "volume": 937.0}, {"date": "2021-09-30", "close": 1.20935775, "volume": 6001.0}, {"date": "2021-10-06", "close": 1.04811005, "volume": 15766.0}, {"date": "2021-10-07", "close": 1.04811005, "volume": 13905.0}, {"date": "2021-10-08", "close": 0.9674862, "volume": 31142.0}, {"date": "2021-10-12", "close": 0.9674862, "volume": 4921.0}, {"date": "2021-10-15", "close": 0.927174275, "volume": 3525.0}, {"date": "2021-10-18", "close": 0.9674862, "volume": 2044.0}, {"date": "2021-10-19", "close": 1.007798125, "volume": 1250.0}, {"date": "2021-10-20", "close": 1.007798125, "volume": 4961.0}, {"date": "2021-10-21", "close": 1.4512293, "volume": 214189.0}, {"date": "2021-10-22", "close": 1.249669675, "volume": 33088.0}, {"date": "2021-10-25", "close": 1.20935775, "volume": 11975.0}, {"date": "2021-10-26", "close": 1.330293525, "volume": 13844.0}, {"date": "2021-10-27", "close": 1.410917375, "volume": 1203.0}, {"date": "2021-10-28", "close": 1.4512293, "volume": 5571.0}, {"date": "2021-10-29", "close": 1.2899816, "volume": 339.0}, {"date": "2021-11-03", "close": 1.330293525, "volume": 43257.0}, {"date": "2021-11-04", "close": 1.20935775, "volume": 20082.0}, {"date": "2021-11-05", "close": 1.2899816, "volume": 14436.0}, {"date": "2021-11-08", "close": 1.169045825, "volume": 8529.0}, {"date": "2021-11-09", "close": 1.20935775, "volume": 1695.0}, {"date": "2021-11-10", "close": 1.169045825, "volume": 39092.0}, {"date": "2021-11-11", "close": 1.1287339, "volume": 5442.0}, {"date": "2021-11-12", "close": 1.169045825, "volume": 11957.0}, {"date": "2021-11-15", "close": 1.169045825, "volume": 333.0}, {"date": "2021-11-18", "close": 1.169045825, "volume": 1053.0}, {"date": "2021-11-19", "close": 1.169045825, "volume": 1860.0}, {"date": "2021-11-22", "close": 1.088421975, "volume": 11163.0}, {"date": "2021-11-23", "close": 1.088421975, "volume": 3101.0}, {"date": "2021-11-24", "close": 1.088421975, "volume": 5568.0}, {"date": "2021-11-26", "close": 1.2899816, "volume": 2679.0}, {"date": "2021-11-30", "close": 1.410917375, "volume": 6229.0}, {"date": "2021-12-01", "close": 1.20935775, "volume": 13644.0}, {"date": "2021-12-02", "close": 1.20935775, "volume": 2977.0}, {"date": "2021-12-03", "close": 1.20935775, "volume": 3473.0}, {"date": "2021-12-07", "close": 1.249669675, "volume": 400.0}, {"date": "2021-12-08", "close": 1.088421975, "volume": 3101.0}, {"date": "2021-12-13", "close": 1.088421975, "volume": 7130.0}, {"date": "2021-12-14", "close": 1.088421975, "volume": 17256.0}, {"date": "2021-12-15", "close": 1.088421975, "volume": 39588.0}, {"date": "2021-12-17", "close": 1.1287339, "volume": 16744.0}, {"date": "2021-12-20", "close": 1.088421975, "volume": 18605.0}, {"date": "2021-12-21", "close": 1.04811005, "volume": 41964.0}, {"date": "2021-12-23", "close": 1.04811005, "volume": 30590.0}, {"date": "2021-12-24", "close": 1.04811005, "volume": 4961.0}, {"date": "2021-12-29", "close": 1.04811005, "volume": 15508.0}, {"date": "2021-12-30", "close": 1.04811005, "volume": 6693.0}, {"date": "2021-12-31", "close": 1.1287339, "volume": 6202.0}, {"date": "2022-01-04", "close": 1.088421975, "volume": 34546.0}, {"date": "2022-01-05", "close": 1.04811005, "volume": 841.0}, {"date": "2022-01-07", "close": 1.04811005, "volume": 744.0}, {"date": "2022-01-10", "close": 0.9674862, "volume": 2844.0}, {"date": "2022-01-12", "close": 0.927174275, "volume": 4961.0}, {"date": "2022-01-13", "close": 0.927174275, "volume": 37210.0}, {"date": "2022-01-14", "close": 0.927174275, "volume": 16744.0}, {"date": "2022-01-17", "close": 0.846550425, "volume": 50229.0}, {"date": "2022-01-18", "close": 0.846550425, "volume": 74820.0}, {"date": "2022-01-19", "close": 0.8062385, "volume": 31008.0}, {"date": "2022-01-20", "close": 0.927174275, "volume": 862.0}, {"date": "2022-01-21", "close": 0.927174275, "volume": 8888.0}, {"date": "2022-01-24", "close": 0.927174275, "volume": 1985.0}, {"date": "2022-01-25", "close": 0.8062385, "volume": 4999.0}, {"date": "2022-01-28", "close": 0.927174275, "volume": 13331.0}, {"date": "2022-02-02", "close": 0.927174275, "volume": 539.0}, {"date": "2022-02-03", "close": 0.9473302375, "volume": 9302.0}, {"date": "2022-02-04", "close": 0.9674862, "volume": 12138.0}, {"date": "2022-02-07", "close": 0.927174275, "volume": 19409.0}, {"date": "2022-02-09", "close": 0.927174275, "volume": 10354.0}, {"date": "2022-02-10", "close": 0.88686235, "volume": 8068.0}, {"date": "2022-02-11", "close": 0.88686235, "volume": 41791.0}, {"date": "2022-02-14", "close": 0.8062385, "volume": 6599.0}, {"date": "2022-02-15", "close": 0.846550425, "volume": 263.0}, {"date": "2022-02-17", "close": 0.8263944625, "volume": 33298.0}, {"date": "2022-02-18", "close": 0.74173942, "volume": 26767.0}, {"date": "2022-02-21", "close": 0.765926575, "volume": 4277.0}, {"date": "2022-02-22", "close": 0.72561465, "volume": 6969.0}, {"date": "2022-02-23", "close": 0.669177955, "volume": 15769.0}, {"date": "2022-02-24", "close": 0.56436695, "volume": 6760.0}, {"date": "2022-02-25", "close": 0.685302725, "volume": 7216.0}, {"date": "2022-03-01", "close": 0.61274126, "volume": 22551.0}, {"date": "2022-03-02", "close": 0.61274126, "volume": 2729.0}, {"date": "2022-03-03", "close": 0.62886603, "volume": 8682.0}, {"date": "2022-03-04", "close": 0.653053185, "volume": 34181.0}, {"date": "2022-03-07", "close": 0.66111557, "volume": 7752.0}, {"date": "2022-03-09", "close": 0.6449908, "volume": 77246.0}, {"date": "2022-03-10", "close": 0.6449908, "volume": 285316.0}, {"date": "2022-03-11", "close": 0.653053185, "volume": 24807.0}, {"date": "2022-03-14", "close": 0.669177955, "volume": 496.0}, {"date": "2022-03-15", "close": 0.669177955, "volume": 252354.0}, {"date": "2022-03-16", "close": 0.685302725, "volume": 275219.0}, {"date": "2022-03-17", "close": 0.717552265, "volume": 7125.0}, {"date": "2022-03-18", "close": 0.72561465, "volume": 2481.0}, {"date": "2022-03-21", "close": 0.798176115, "volume": 744.0}, {"date": "2022-03-22", "close": 0.8062385, "volume": 113.0}, {"date": "2022-03-23", "close": 0.8062385, "volume": 9023.0}, {"date": "2022-03-24", "close": 0.846550425, "volume": 39148.0}, {"date": "2022-03-25", "close": 0.927174275, "volume": 620.0}, {"date": "2022-03-28", "close": 0.9674862, "volume": 36704.0}, {"date": "2022-03-29", "close": 1.007798125, "volume": 39546.0}, {"date": "2022-03-30", "close": 1.007798125, "volume": 27936.0}, {"date": "2022-03-31", "close": 1.04811005, "volume": 18367.0}, {"date": "2022-04-01", "close": 1.088421975, "volume": 1356.0}, {"date": "2022-04-04", "close": 1.04811005, "volume": 74769.0}, {"date": "2022-04-05", "close": 1.04811005, "volume": 40913.0}, {"date": "2022-04-06", "close": 1.04811005, "volume": 4961.0}, {"date": "2022-04-07", "close": 1.088421975, "volume": 4961.0}, {"date": "2022-04-08", "close": 1.04811005, "volume": 18419.0}, {"date": "2022-04-11", "close": 1.04811005, "volume": 1240.0}, {"date": "2022-04-12", "close": 1.007798125, "volume": 20241.0}, {"date": "2022-04-14", "close": 1.04811005, "volume": 6202.0}, {"date": "2022-04-19", "close": 1.04811005, "volume": 12037.0}, {"date": "2022-04-21", "close": 1.007798125, "volume": 4961.0}, {"date": "2022-04-22", "close": 1.007798125, "volume": 6747.0}, {"date": "2022-04-26", "close": 0.927174275, "volume": 16669.0}, {"date": "2022-04-27", "close": 0.88686235, "volume": 1253.0}, {"date": "2022-05-02", "close": 0.88686235, "volume": 24034.0}, {"date": "2022-05-05", "close": 0.88686235, "volume": 134696.0}, {"date": "2022-05-09", "close": 0.8062385, "volume": 12713.0}, {"date": "2022-05-11", "close": 0.798176115, "volume": 11907.0}, {"date": "2022-05-12", "close": 0.798176115, "volume": 1029.0}, {"date": "2022-05-13", "close": 0.8062385, "volume": 3101.0}, {"date": "2022-05-17", "close": 0.8062385, "volume": 7128.0}, {"date": "2022-05-18", "close": 0.72561465, "volume": 310.0}, {"date": "2022-05-19", "close": 0.72561465, "volume": 2021.0}, {"date": "2022-05-20", "close": 0.72561465, "volume": 3.0}, {"date": "2022-05-23", "close": 0.72561465, "volume": 2872.0}, {"date": "2022-05-27", "close": 0.685302725, "volume": 207.0}, {"date": "2022-05-30", "close": 0.765926575, "volume": 18333.0}, {"date": "2022-06-02", "close": 0.765926575, "volume": 657.0}, {"date": "2022-06-03", "close": 0.717552265, "volume": 8524.0}, {"date": "2022-06-06", "close": 0.653053185, "volume": 17365.0}, {"date": "2022-06-07", "close": 0.62886603, "volume": 4714.0}, {"date": "2022-06-08", "close": 0.685302725, "volume": 36901.0}, {"date": "2022-06-09", "close": 0.6449908, "volume": 1587.0}, {"date": "2022-06-10", "close": 0.6449908, "volume": 964046.0}, {"date": "2022-06-14", "close": 0.56436695, "volume": 34419.0}, {"date": "2022-06-15", "close": 0.56436695, "volume": 19925.0}, {"date": "2022-06-17", "close": 0.4837431, "volume": 176988.0}, {"date": "2022-06-20", "close": 0.46761833, "volume": 23980.0}, {"date": "2022-06-22", "close": 0.443431175, "volume": 75172.0}, {"date": "2022-06-23", "close": 0.443431175, "volume": 8682.0}, {"date": "2022-06-24", "close": 0.443431175, "volume": 195591.0}, {"date": "2022-06-27", "close": 0.46761833, "volume": 19411.0}, {"date": "2022-06-28", "close": 0.491805485, "volume": 50103.0}, {"date": "2022-06-29", "close": 0.491805485, "volume": 745712.0}, {"date": "2022-06-30", "close": 0.4837431, "volume": 2481.0}, {"date": "2022-07-01", "close": 0.4837431, "volume": 2667.0}, {"date": "2022-07-08", "close": 0.4837431, "volume": 744.0}, {"date": "2022-07-15", "close": 0.49986787, "volume": 21556.0}, {"date": "2022-07-18", "close": 0.507930255, "volume": 16831.0}, {"date": "2022-07-19", "close": 0.51599264, "volume": 5264.0}, {"date": "2022-07-20", "close": 0.54824218, "volume": 19286.0}, {"date": "2022-07-21", "close": 0.61274126, "volume": 23655.0}, {"date": "2022-07-22", "close": 0.59661649, "volume": 32491.0}, {"date": "2022-07-27", "close": 0.588554105, "volume": 1240.0}, {"date": "2022-07-28", "close": 0.572429335, "volume": 8439.0}, {"date": "2022-07-29", "close": 0.556304565, "volume": 189123.0}, {"date": "2022-08-01", "close": 0.524055025, "volume": 298.0}, {"date": "2022-08-02", "close": 0.524055025, "volume": 310.0}, {"date": "2022-08-04", "close": 0.524055025, "volume": 6797.0}, {"date": "2022-08-05", "close": 0.524055025, "volume": 124.0}, {"date": "2022-08-11", "close": 0.540179795, "volume": 3721.0}, {"date": "2022-08-17", "close": 0.540179795, "volume": 533.0}, {"date": "2022-08-22", "close": 0.540179795, "volume": 1240.0}, {"date": "2022-08-23", "close": 0.540179795, "volume": 3101.0}, {"date": "2022-08-24", "close": 0.56436695, "volume": 26047.0}, {"date": "2022-08-26", "close": 0.491805485, "volume": 12775.0}, {"date": "2022-08-30", "close": 0.491805485, "volume": 2109.0}, {"date": "2022-09-02", "close": 0.443431175, "volume": 24807.0}, {"date": "2022-09-05", "close": 0.51599264, "volume": 15659.0}, {"date": "2022-09-07", "close": 0.51599264, "volume": 16564.0}, {"date": "2022-09-08", "close": 0.411181635, "volume": 21625.0}, {"date": "2022-09-09", "close": 0.43536879, "volume": 49388.0}, {"date": "2022-09-12", "close": 0.491805485, "volume": 37514.0}, {"date": "2022-09-13", "close": 0.38699448, "volume": 294698.0}, {"date": "2022-09-14", "close": 0.41924402, "volume": 133546.0}, {"date": "2022-09-15", "close": 0.43536879, "volume": 24558.0}, {"date": "2022-09-16", "close": 0.41924402, "volume": 18275.0}, {"date": "2022-09-19", "close": 0.427306405, "volume": 44905.0}, {"date": "2022-09-20", "close": 0.395056865, "volume": 10791.0}, {"date": "2022-09-23", "close": 0.40311925, "volume": 15421.0}, {"date": "2022-09-28", "close": 0.411181635, "volume": 15378.0}, {"date": "2022-09-29", "close": 0.362807325, "volume": 3023.0}, {"date": "2022-09-30", "close": 0.38699448, "volume": 5863.0}, {"date": "2022-10-04", "close": 0.395056865, "volume": 3721.0}, {"date": "2022-10-10", "close": 0.411181635, "volume": 22016.0}, {"date": "2022-10-17", "close": 0.38699448, "volume": 3837.0}, {"date": "2022-10-20", "close": 0.378932095, "volume": 3101.0}, {"date": "2022-10-21", "close": 0.411181635, "volume": 8540.0}, {"date": "2022-10-25", "close": 0.41924402, "volume": 498.0}, {"date": "2022-10-28", "close": 0.40311925, "volume": 713.0}, {"date": "2022-11-01", "close": 0.37086971, "volume": 11070.0}, {"date": "2022-11-03", "close": 0.37086971, "volume": 2618.0}, {"date": "2022-11-04", "close": 0.37086971, "volume": 9308.0}, {"date": "2022-11-09", "close": 0.29024586, "volume": 0.0}, {"date": "2022-11-10", "close": 0.3224954, "volume": 30512.0}, {"date": "2022-11-11", "close": 0.29024586, "volume": 74555.0}, {"date": "2022-11-15", "close": 0.3224954, "volume": 496.0}, {"date": "2022-11-16", "close": 0.314433015, "volume": 14916.0}, {"date": "2022-11-21", "close": 0.314433015, "volume": 1240.0}, {"date": "2022-11-25", "close": 0.320722, "volume": 14660.0}, {"date": "2022-11-30", "close": 0.235825, "volume": 102399.0}, {"date": "2022-12-01", "close": 0.254691, "volume": 32785.0}, {"date": "2022-12-02", "close": 0.264124, "volume": 74819.0}, {"date": "2022-12-05", "close": 0.245258, "volume": 7794.0}, {"date": "2022-12-08", "close": 0.235825, "volume": 2865.0}, {"date": "2022-12-13", "close": 0.264124, "volume": 2166.0}, {"date": "2022-12-19", "close": 0.235825, "volume": 315.0}, {"date": "2022-12-20", "close": 0.235825, "volume": 10601.0}, {"date": "2022-12-22", "close": 0.235825, "volume": 52933.0}, {"date": "2023-01-03", "close": 0.235825, "volume": 37698.0}, {"date": "2023-01-04", "close": 0.264124, "volume": 77503.0}, {"date": "2023-01-06", "close": 0.264124, "volume": 49040.0}, {"date": "2023-01-09", "close": 0.264124, "volume": 38984.0}, {"date": "2023-01-10", "close": 0.264124, "volume": 185.0}, {"date": "2023-01-11", "close": 0.254691, "volume": 15713.0}, {"date": "2023-01-12", "close": 0.254691, "volume": 1537.0}, {"date": "2023-01-13", "close": 0.254691, "volume": 1320.0}, {"date": "2023-01-16", "close": 0.264124, "volume": 6044.0}, {"date": "2023-01-23", "close": 0.292423, "volume": 2127.0}, {"date": "2023-01-24", "close": 0.292423, "volume": 16955.0}, {"date": "2023-01-25", "close": 0.292423, "volume": 53005.0}, {"date": "2023-01-27", "close": 0.292423, "volume": 37117.0}, {"date": "2023-01-30", "close": 0.292423, "volume": 7.0}, {"date": "2023-02-03", "close": 0.273557, "volume": 17772.0}, {"date": "2023-02-06", "close": 0.273557, "volume": 5.0}, {"date": "2023-02-08", "close": 0.273557, "volume": 1887.0}, {"date": "2023-02-09", "close": 0.264124, "volume": 12313.0}, {"date": "2023-02-13", "close": 0.264124, "volume": 9564.0}, {"date": "2023-02-14", "close": 0.254691, "volume": 79196.0}, {"date": "2023-02-15", "close": 0.28299, "volume": 80549.0}, {"date": "2023-02-21", "close": 0.301856, "volume": 106011.0}, {"date": "2023-03-02", "close": 0.28299, "volume": 9117.0}, {"date": "2023-03-06", "close": 0.330155, "volume": 16023.0}, {"date": "2023-03-09", "close": 0.311289, "volume": 3816.0}, {"date": "2023-03-16", "close": 0.301856, "volume": 3074.0}, {"date": "2023-03-22", "close": 0.273557, "volume": 56066.0}, {"date": "2023-03-23", "close": 0.28299, "volume": 2120.0}, {"date": "2023-03-24", "close": 0.273557, "volume": 45370.0}, {"date": "2023-03-27", "close": 0.273557, "volume": 18939.0}, {"date": "2023-03-28", "close": 0.235825, "volume": 36364.0}, {"date": "2023-03-29", "close": 0.235825, "volume": 7209.0}, {"date": "2023-03-30", "close": 0.235825, "volume": 5694.0}, {"date": "2023-03-31", "close": 0.245258, "volume": 8823.0}, {"date": "2023-04-03", "close": 0.254691, "volume": 4104.0}, {"date": "2023-04-05", "close": 0.245258, "volume": 1060.0}, {"date": "2023-04-06", "close": 0.245258, "volume": 848.0}, {"date": "2023-04-12", "close": 0.235825, "volume": 36198.0}, {"date": "2023-04-13", "close": 0.226392, "volume": 6978.0}, {"date": "2023-04-14", "close": 0.264124, "volume": 4558.0}, {"date": "2023-04-24", "close": 0.235825, "volume": 533.0}, {"date": "2023-04-26", "close": 0.235825, "volume": 12189.0}, {"date": "2023-05-01", "close": 0.235825, "volume": 4249.0}, {"date": "2023-05-02", "close": 0.216959, "volume": 16962.0}, {"date": "2023-05-03", "close": 0.216959, "volume": 14311.0}, {"date": "2023-05-04", "close": 0.18866, "volume": 48382.0}, {"date": "2023-05-10", "close": 0.18866, "volume": 15980.0}, {"date": "2023-05-11", "close": 0.18866, "volume": 2173.0}, {"date": "2023-05-12", "close": 0.18866, "volume": 5313.0}, {"date": "2023-05-17", "close": 0.18866, "volume": 6387.0}, {"date": "2023-05-18", "close": 0.179227, "volume": 1060.0}, {"date": "2023-05-22", "close": 0.179227, "volume": 14842.0}, {"date": "2023-05-25", "close": 0.179227, "volume": 1869.0}, {"date": "2023-05-26", "close": 0.18866, "volume": 42362.0}, {"date": "2023-05-29", "close": 0.207526, "volume": 40811.0}, {"date": "2023-05-30", "close": 0.18866, "volume": 20926.0}, {"date": "2023-06-05", "close": 0.18866, "volume": 25230.0}, {"date": "2023-06-07", "close": 0.18866, "volume": 5.0}, {"date": "2023-06-08", "close": 0.18866, "volume": 1055.0}, {"date": "2023-06-14", "close": 0.18866, "volume": 2261.0}, {"date": "2023-06-16", "close": 0.198093, "volume": 1303992.0}, {"date": "2023-06-19", "close": 0.198093, "volume": 10601.0}, {"date": "2023-06-21", "close": 0.198093, "volume": 35695.0}, {"date": "2023-06-27", "close": 0.198093, "volume": 1216427.0}, {"date": "2023-06-29", "close": 0.311289, "volume": 78531.0}, {"date": "2023-06-30", "close": 0.311289, "volume": 101210.0}, {"date": "2023-07-03", "close": 0.264124, "volume": 22758.0}, {"date": "2023-07-05", "close": 0.235825, "volume": 8558.0}, {"date": "2023-07-07", "close": 0.245258, "volume": 35.0}, {"date": "2023-07-10", "close": 0.235825, "volume": 12646.0}, {"date": "2023-07-11", "close": 0.254691, "volume": 1060.0}, {"date": "2023-07-12", "close": 0.28299, "volume": 15649.0}, {"date": "2023-07-14", "close": 0.28299, "volume": 7.0}, {"date": "2023-07-17", "close": 0.28299, "volume": 3.0}, {"date": "2023-07-18", "close": 0.28299, "volume": 12727.0}, {"date": "2023-07-19", "close": 0.273557, "volume": 2127.0}, {"date": "2023-07-21", "close": 0.301856, "volume": 99633.0}, {"date": "2023-07-24", "close": 0.301856, "volume": 10604.0}, {"date": "2023-07-25", "close": 0.311289, "volume": 29796.0}, {"date": "2023-07-26", "close": 0.311289, "volume": 79174.0}, {"date": "2023-07-27", "close": 0.301856, "volume": 38165.0}, {"date": "2023-07-28", "close": 0.301856, "volume": 26725.0}, {"date": "2023-07-31", "close": 0.301856, "volume": 4.0}, {"date": "2023-08-01", "close": 0.301856, "volume": 8.0}, {"date": "2023-08-03", "close": 0.292423, "volume": 21219.0}, {"date": "2023-08-04", "close": 0.28299, "volume": 2759.0}, {"date": "2023-08-07", "close": 0.28299, "volume": 4241.0}, {"date": "2023-08-08", "close": 0.216959, "volume": 3551.0}, {"date": "2023-08-09", "close": 0.207526, "volume": 19549.0}, {"date": "2023-08-10", "close": 0.216959, "volume": 98863.0}, {"date": "2023-08-16", "close": 0.216959, "volume": 2586.0}, {"date": "2023-08-18", "close": 0.216959, "volume": 19.0}, {"date": "2023-08-22", "close": 0.216959, "volume": 32354.0}, {"date": "2023-08-28", "close": 0.207526, "volume": 98905.0}, {"date": "2023-08-31", "close": 0.226392, "volume": 42404.0}, {"date": "2023-09-01", "close": 0.216959, "volume": 63606.0}, {"date": "2023-09-04", "close": 0.216959, "volume": 22262.0}, {"date": "2023-09-08", "close": 0.226392, "volume": 6361.0}, {"date": "2023-09-11", "close": 0.2311085, "volume": 17105.0}, {"date": "2023-09-13", "close": 0.226392, "volume": 4.0}, {"date": "2023-09-19", "close": 0.226392, "volume": 13.0}, {"date": "2023-09-20", "close": 0.216959, "volume": 156317.0}, {"date": "2023-09-21", "close": 0.216959, "volume": 18408.0}, {"date": "2023-09-28", "close": 0.216959, "volume": 10261.0}, {"date": "2023-09-29", "close": 0.216959, "volume": 12889.0}, {"date": "2023-10-02", "close": 0.216959, "volume": 954.0}, {"date": "2023-10-06", "close": 0.216959, "volume": 2107.0}, {"date": "2023-10-11", "close": 0.235825, "volume": 3519.0}, {"date": "2023-10-25", "close": 0.198093, "volume": 24329.0}, {"date": "2023-10-26", "close": 0.226392, "volume": 6874.0}, {"date": "2023-10-27", "close": 0.226392, "volume": 782.0}, {"date": "2023-10-31", "close": 0.235825, "volume": 44707.0}, {"date": "2023-11-03", "close": 0.235825, "volume": 112.0}, {"date": "2023-11-07", "close": 0.226392, "volume": 958.0}, {"date": "2023-11-20", "close": 0.226392, "volume": 7.0}, {"date": "2023-11-27", "close": 0.169794, "volume": 1064.0}, {"date": "2023-11-28", "close": 0.160361, "volume": 23909.0}, {"date": "2023-11-29", "close": 0.207526, "volume": 15743.0}, {"date": "2023-12-01", "close": 0.207526, "volume": 159.0}, {"date": "2023-12-07", "close": 0.226392, "volume": 14050.0}, {"date": "2023-12-08", "close": 0.235825, "volume": 37104.0}, {"date": "2023-12-11", "close": 0.245258, "volume": 20399.0}, {"date": "2023-12-12", "close": 0.245258, "volume": 19492.0}, {"date": "2023-12-20", "close": 0.245258, "volume": 1590.0}, {"date": "2023-12-22", "close": 0.245258, "volume": 10721.0}, {"date": "2023-12-27", "close": 0.245258, "volume": 2.0}, {"date": "2023-12-29", "close": 0.235825, "volume": 4.0}, {"date": "2024-01-03", "close": 0.264124, "volume": 62069.0}, {"date": "2024-01-04", "close": 0.264124, "volume": 93701.0}, {"date": "2024-01-05", "close": 0.245258, "volume": 34241.0}, {"date": "2024-01-08", "close": 0.254691, "volume": 2045.0}, {"date": "2024-01-12", "close": 0.245258, "volume": 5250.0}, {"date": "2024-01-15", "close": 0.254691, "volume": 74731.0}, {"date": "2024-01-22", "close": 0.311289, "volume": 281566.0}, {"date": "2024-01-23", "close": 0.311289, "volume": 11676.0}, {"date": "2024-01-30", "close": 0.311289, "volume": 74949.0}, {"date": "2024-02-05", "close": 0.21, "volume": 144921.0}, {"date": "2024-02-06", "close": 0.22, "volume": 27000.0}, {"date": "2024-02-07", "close": 0.22, "volume": 21000.0}, {"date": "2024-02-09", "close": 0.2, "volume": 5000.0}, {"date": "2024-02-12", "close": 0.2, "volume": 25170.0}, {"date": "2024-02-13", "close": 0.2, "volume": 37589.0}, {"date": "2024-02-14", "close": 0.21, "volume": 20605.0}, {"date": "2024-02-15", "close": 0.21, "volume": 1661.0}, {"date": "2024-02-21", "close": 0.22, "volume": 21869.0}, {"date": "2024-02-22", "close": 0.2, "volume": 1000.0}, {"date": "2024-02-23", "close": 0.22, "volume": 5200.0}, {"date": "2024-02-27", "close": 0.22, "volume": 10845.0}, {"date": "2024-02-29", "close": 0.24, "volume": 26000.0}, {"date": "2024-03-04", "close": 0.22, "volume": 2500.0}, {"date": "2024-03-05", "close": 0.25, "volume": 30000.0}, {"date": "2024-03-07", "close": 0.25, "volume": 111503.0}, {"date": "2024-03-08", "close": 0.26, "volume": 155004.0}, {"date": "2024-03-11", "close": 0.28, "volume": 7000.0}, {"date": "2024-03-12", "close": 0.26, "volume": 1000.0}, {"date": "2024-03-13", "close": 0.25, "volume": 79315.0}, {"date": "2024-03-14", "close": 0.25, "volume": 1000.0}, {"date": "2024-03-15", "close": 0.29, "volume": 5000.0}, {"date": "2024-03-19", "close": 0.28, "volume": 38955.0}, {"date": "2024-03-20", "close": 0.28, "volume": 48900.0}, {"date": "2024-03-21", "close": 0.28, "volume": 55000.0}, {"date": "2024-03-22", "close": 0.28, "volume": 36667.0}, {"date": "2024-03-26", "close": 0.28, "volume": 2500.0}, {"date": "2024-03-28", "close": 0.28, "volume": 2500.0}, {"date": "2024-04-03", "close": 0.26, "volume": 36004.0}, {"date": "2024-04-15", "close": 0.26, "volume": 46521.0}, {"date": "2024-04-18", "close": 0.26, "volume": 90432.0}, {"date": "2024-04-22", "close": 0.26, "volume": 11.0}, {"date": "2024-04-24", "close": 0.26, "volume": 5000.0}, {"date": "2024-04-29", "close": 0.25, "volume": 9296.0}, {"date": "2024-05-06", "close": 0.25, "volume": 40.0}, {"date": "2024-05-08", "close": 0.22, "volume": 35300.0}, {"date": "2024-05-09", "close": 0.21, "volume": 14790.0}, {"date": "2024-05-10", "close": 0.2, "volume": 43551.0}, {"date": "2024-05-15", "close": 0.2, "volume": 12065.0}, {"date": "2024-05-16", "close": 0.2, "volume": 53339.0}, {"date": "2024-05-20", "close": 0.19, "volume": 59032.0}, {"date": "2024-05-21", "close": 0.18, "volume": 50260.0}, {"date": "2024-05-22", "close": 0.19, "volume": 2000.0}, {"date": "2024-05-24", "close": 0.19, "volume": 1.0}, {"date": "2024-05-27", "close": 0.2, "volume": 6658.0}, {"date": "2024-05-31", "close": 0.22, "volume": 10000.0}, {"date": "2024-06-03", "close": 0.22, "volume": 3000.0}, {"date": "2024-06-04", "close": 0.22, "volume": 1500.0}, {"date": "2024-06-06", "close": 0.22, "volume": 1000.0}, {"date": "2024-06-14", "close": 0.2, "volume": 30000.0}, {"date": "2024-06-17", "close": 0.2, "volume": 60000.0}, {"date": "2024-06-18", "close": 0.2, "volume": 73742.0}, {"date": "2024-06-21", "close": 0.21, "volume": 31558.0}, {"date": "2024-06-24", "close": 0.21, "volume": 33000.0}, {"date": "2024-06-25", "close": 0.22, "volume": 7000.0}, {"date": "2024-06-26", "close": 0.22, "volume": 3000.0}, {"date": "2024-06-27", "close": 0.22, "volume": 45226.0}, {"date": "2024-06-28", "close": 0.22, "volume": 54931.0}, {"date": "2024-07-02", "close": 0.21, "volume": 20990.0}, {"date": "2024-07-03", "close": 0.22, "volume": 2000.0}, {"date": "2024-07-04", "close": 0.22, "volume": 15000.0}, {"date": "2024-07-08", "close": 0.24, "volume": 46201.0}, {"date": "2024-07-15", "close": 0.22, "volume": 61269.0}, {"date": "2024-07-17", "close": 0.22, "volume": 2000.0}, {"date": "2024-07-23", "close": 0.25, "volume": 60000.0}, {"date": "2024-07-30", "close": 0.25, "volume": 40.0}, {"date": "2024-08-12", "close": 0.24, "volume": 42.0}, {"date": "2024-08-14", "close": 0.22, "volume": 1000.0}, {"date": "2024-08-15", "close": 0.22, "volume": 9645.0}, {"date": "2024-08-28", "close": 0.22, "volume": 25000.0}, {"date": "2024-08-29", "close": 0.23, "volume": 5657.0}, {"date": "2024-09-11", "close": 0.2, "volume": 180043.0}, {"date": "2024-09-12", "close": 0.18, "volume": 13061.0}, {"date": "2024-09-16", "close": 0.2, "volume": 711126.0}, {"date": "2024-09-17", "close": 0.2, "volume": 20710.0}, {"date": "2024-09-18", "close": 0.2, "volume": 1660.0}, {"date": "2024-09-19", "close": 0.21, "volume": 2103.0}, {"date": "2024-09-23", "close": 0.215, "volume": 10444.0}, {"date": "2024-09-24", "close": 0.23, "volume": 8887.0}, {"date": "2024-09-27", "close": 0.23, "volume": 9.0}, {"date": "2024-10-04", "close": 0.23, "volume": 4348.0}, {"date": "2024-10-14", "close": 0.23, "volume": 4.0}, {"date": "2024-10-16", "close": 0.23, "volume": 55852.0}, {"date": "2024-10-21", "close": 0.2, "volume": 53274.0}, {"date": "2024-10-23", "close": 0.18, "volume": 2000.0}, {"date": "2024-10-24", "close": 0.18, "volume": 88027.0}, {"date": "2024-10-25", "close": 0.18, "volume": 10000.0}, {"date": "2024-10-28", "close": 0.17, "volume": 90682.0}, {"date": "2024-10-29", "close": 0.17, "volume": 76148.0}, {"date": "2024-10-30", "close": 0.18, "volume": 46062.0}, {"date": "2024-10-31", "close": 0.2, "volume": 50195.0}, {"date": "2024-11-01", "close": 0.21, "volume": 25000.0}, {"date": "2024-11-07", "close": 0.22, "volume": 1713.0}, {"date": "2024-11-08", "close": 0.22, "volume": 9.0}, {"date": "2024-11-11", "close": 0.22, "volume": 9.0}, {"date": "2024-11-12", "close": 0.22, "volume": 9.0}, {"date": "2024-11-13", "close": 0.22, "volume": 54545.0}, {"date": "2024-11-15", "close": 0.18, "volume": 7045.0}, {"date": "2024-11-20", "close": 0.19, "volume": 500.0}, {"date": "2024-11-21", "close": 0.21, "volume": 7840.0}, {"date": "2024-11-25", "close": 0.18, "volume": 1600.0}, {"date": "2024-11-28", "close": 0.21, "volume": 10772.0}, {"date": "2024-12-03", "close": 0.19, "volume": 603.0}, {"date": "2024-12-04", "close": 0.19, "volume": 21763.0}, {"date": "2024-12-06", "close": 0.18, "volume": 9697.0}, {"date": "2024-12-09", "close": 0.18, "volume": 105.0}, {"date": "2024-12-16", "close": 0.185, "volume": 23925.0}, {"date": "2024-12-17", "close": 0.18, "volume": 3200.0}, {"date": "2024-12-20", "close": 0.18, "volume": 3518.0}, {"date": "2024-12-24", "close": 0.18, "volume": 480.0}, {"date": "2024-12-30", "close": 0.22, "volume": 22546.0}, {"date": "2025-01-02", "close": 0.22, "volume": 30514.0}, {"date": "2025-01-03", "close": 0.21, "volume": 4547.0}, {"date": "2025-01-06", "close": 0.21, "volume": 2622.0}, {"date": "2025-01-13", "close": 0.21, "volume": 31018.0}, {"date": "2025-01-14", "close": 0.21, "volume": 21072.0}, {"date": "2025-01-15", "close": 0.22, "volume": 26241.0}, {"date": "2025-01-21", "close": 0.2, "volume": 26821.0}, {"date": "2025-01-22", "close": 0.22, "volume": 9329.0}, {"date": "2025-01-23", "close": 0.23, "volume": 4015.0}, {"date": "2025-01-24", "close": 0.23, "volume": 70.0}, {"date": "2025-01-28", "close": 0.23, "volume": 1000.0}, {"date": "2025-01-29", "close": 0.24, "volume": 165852.0}, {"date": "2025-01-30", "close": 0.24, "volume": 131105.0}, {"date": "2025-01-31", "close": 0.24, "volume": 500.0}, {"date": "2025-02-03", "close": 0.26, "volume": 844.0}, {"date": "2025-02-05", "close": 0.26, "volume": 10140.0}, {"date": "2025-02-07", "close": 0.26, "volume": 9980.0}, {"date": "2025-02-10", "close": 0.28, "volume": 5384.0}, {"date": "2025-02-11", "close": 0.28, "volume": 36.0}, {"date": "2025-02-18", "close": 0.28, "volume": 1991.0}, {"date": "2025-02-19", "close": 0.33, "volume": 58819.0}, {"date": "2025-02-20", "close": 0.33, "volume": 22091.0}, {"date": "2025-02-24", "close": 0.32, "volume": 34604.0}, {"date": "2025-02-25", "close": 0.32, "volume": 213310.0}, {"date": "2025-02-26", "close": 0.32, "volume": 11500.0}, {"date": "2025-02-27", "close": 0.38, "volume": 45201.0}, {"date": "2025-02-28", "close": 0.43, "volume": 164288.0}, {"date": "2025-03-03", "close": 0.39, "volume": 50.0}, {"date": "2025-03-07", "close": 0.39, "volume": 63.0}, {"date": "2025-03-17", "close": 0.41, "volume": 17220.0}, {"date": "2025-03-19", "close": 0.41, "volume": 30786.0}, {"date": "2025-03-21", "close": 0.41, "volume": 25165.0}, {"date": "2025-03-24", "close": 0.38, "volume": 40500.0}, {"date": "2025-03-25", "close": 0.35, "volume": 3243.0}, {"date": "2025-03-26", "close": 0.35, "volume": 500.0}, {"date": "2025-03-27", "close": 0.39, "volume": 82.0}, {"date": "2025-03-31", "close": 0.36, "volume": 10675.0}, {"date": "2025-04-03", "close": 0.38, "volume": 150.0}, {"date": "2025-04-04", "close": 0.38, "volume": 108.0}, {"date": "2025-04-10", "close": 0.39, "volume": 1282.0}, {"date": "2025-04-17", "close": 0.35, "volume": 8787.0}, {"date": "2025-04-22", "close": 0.29, "volume": 1000.0}, {"date": "2025-04-23", "close": 0.31, "volume": 150.0}, {"date": "2025-04-30", "close": 0.26, "volume": 13104.0}, {"date": "2025-05-05", "close": 0.27, "volume": 5000.0}, {"date": "2025-05-15", "close": 0.29, "volume": 1700.0}, {"date": "2025-05-19", "close": 0.28, "volume": 5434.0}, {"date": "2025-05-20", "close": 0.21, "volume": 192051.0}, {"date": "2025-05-21", "close": 0.21, "volume": 23494.0}, {"date": "2025-05-22", "close": 0.22, "volume": 38572.0}, {"date": "2025-05-26", "close": 0.22, "volume": 17395.0}, {"date": "2025-05-27", "close": 0.24, "volume": 1230.0}, {"date": "2025-05-28", "close": 0.24, "volume": 2500.0}, {"date": "2025-05-29", "close": 0.24, "volume": 450.0}, {"date": "2025-05-30", "close": 0.23, "volume": 3000.0}, {"date": "2025-06-02", "close": 0.22, "volume": 9050.0}, {"date": "2025-06-05", "close": 0.22, "volume": 254.0}, {"date": "2025-06-06", "close": 0.22, "volume": 1671.0}, {"date": "2025-06-10", "close": 0.21, "volume": 380.0}, {"date": "2025-06-11", "close": 0.24, "volume": 8100.0}, {"date": "2025-06-12", "close": 0.25, "volume": 2024.0}, {"date": "2025-06-16", "close": 0.25, "volume": 5000.0}, {"date": "2025-06-18", "close": 0.24, "volume": 387.0}, {"date": "2025-06-19", "close": 0.21, "volume": 35240.0}, {"date": "2025-06-25", "close": 0.21, "volume": 7500.0}, {"date": "2025-06-27", "close": 0.23, "volume": 11500.0}, {"date": "2025-06-30", "close": 0.23, "volume": 8668.0}, {"date": "2025-07-01", "close": 0.23, "volume": 19479.0}, {"date": "2025-07-03", "close": 0.21, "volume": 11594.0}, {"date": "2025-07-07", "close": 0.23, "volume": 46765.0}, {"date": "2025-07-08", "close": 0.23, "volume": 3699.0}, {"date": "2025-07-09", "close": 0.23, "volume": 217.0}, {"date": "2025-07-10", "close": 0.23, "volume": 2447.0}, {"date": "2025-07-17", "close": 0.23, "volume": 20903.0}, {"date": "2025-07-21", "close": 0.22, "volume": 5833.0}, {"date": "2025-07-22", "close": 0.21, "volume": 2124.0}, {"date": "2025-07-23", "close": 0.22, "volume": 562.0}, {"date": "2025-07-24", "close": 0.27, "volume": 123984.0}, {"date": "2025-07-25", "close": 0.28, "volume": 491044.0}, {"date": "2025-07-29", "close": 0.27, "volume": 28777.0}, {"date": "2025-07-30", "close": 0.27, "volume": 34.0}, {"date": "2025-08-04", "close": 0.25, "volume": 44201.0}, {"date": "2025-08-07", "close": 0.36, "volume": 337004.0}, {"date": "2025-08-08", "close": 0.32, "volume": 20065.0}, {"date": "2025-08-12", "close": 0.29, "volume": 72915.0}, {"date": "2025-08-15", "close": 0.28, "volume": 84099.0}, {"date": "2025-08-18", "close": 0.29, "volume": 3414.0}, {"date": "2025-08-19", "close": 0.28, "volume": 10414.0}, {"date": "2025-08-20", "close": 0.28, "volume": 7532.0}, {"date": "2025-08-22", "close": 0.3, "volume": 40817.0}, {"date": "2025-08-25", "close": 0.29, "volume": 5192.0}, {"date": "2025-08-26", "close": 0.29, "volume": 32591.0}, {"date": "2025-08-28", "close": 0.29, "volume": 10000.0}, {"date": "2025-08-29", "close": 0.34, "volume": 10990.0}, {"date": "2025-09-03", "close": 0.34, "volume": 53.0}, {"date": "2025-09-04", "close": 0.34, "volume": 50000.0}, {"date": "2025-09-05", "close": 0.34, "volume": 10000.0}, {"date": "2025-09-08", "close": 0.31, "volume": 64769.0}, {"date": "2025-09-09", "close": 0.28, "volume": 24332.0}, {"date": "2025-09-10", "close": 0.28, "volume": 36121.0}, {"date": "2025-09-11", "close": 0.37, "volume": 364527.0}, {"date": "2025-09-12", "close": 0.36, "volume": 15206.0}, {"date": "2025-09-15", "close": 0.35, "volume": 34086.0}, {"date": "2025-09-16", "close": 0.34, "volume": 18410.0}, {"date": "2025-09-17", "close": 0.33, "volume": 27000.0}, {"date": "2025-09-18", "close": 0.34, "volume": 37500.0}, {"date": "2025-09-19", "close": 0.39, "volume": 296407.0}, {"date": "2025-09-22", "close": 0.38, "volume": 71859.0}, {"date": "2025-09-24", "close": 0.41, "volume": 98165.0}, {"date": "2025-09-25", "close": 0.41, "volume": 12505.0}, {"date": "2025-09-26", "close": 0.42, "volume": 12.0}, {"date": "2025-09-29", "close": 0.38, "volume": 29604.0}, {"date": "2025-09-30", "close": 0.39, "volume": 21580.0}, {"date": "2025-10-01", "close": 0.38, "volume": 75000.0}, {"date": "2025-10-02", "close": 0.38, "volume": 35193.0}, {"date": "2025-10-03", "close": 0.39, "volume": 3838.0}, {"date": "2025-10-06", "close": 0.38, "volume": 15867.0}, {"date": "2025-10-07", "close": 0.38, "volume": 6008.0}, {"date": "2025-10-08", "close": 0.35, "volume": 43420.0}, {"date": "2025-10-09", "close": 0.35, "volume": 25000.0}, {"date": "2025-10-13", "close": 0.35, "volume": 23554.0}, {"date": "2025-10-14", "close": 0.35, "volume": 17265.0}, {"date": "2025-10-15", "close": 0.35, "volume": 11.0}, {"date": "2025-10-16", "close": 0.34, "volume": 3628.0}, {"date": "2025-10-20", "close": 0.34, "volume": 39140.0}, {"date": "2025-10-21", "close": 0.33, "volume": 4000.0}, {"date": "2025-10-22", "close": 0.33, "volume": 6425.0}, {"date": "2025-10-23", "close": 0.33, "volume": 3060.0}, {"date": "2025-10-24", "close": 0.33, "volume": 25000.0}, {"date": "2025-10-27", "close": 0.33, "volume": 1477062.0}, {"date": "2025-10-28", "close": 0.32, "volume": 3861.0}, {"date": "2025-10-31", "close": 0.35, "volume": 40947.0}, {"date": "2025-11-05", "close": 0.34, "volume": 18.0}, {"date": "2025-11-06", "close": 0.33, "volume": 5079.0}, {"date": "2025-11-10", "close": 0.33, "volume": 74921.0}, {"date": "2025-11-11", "close": 0.3, "volume": 35488.0}, {"date": "2025-11-12", "close": 0.3, "volume": 2107.0}, {"date": "2025-11-13", "close": 0.3, "volume": 6642.0}, {"date": "2025-11-17", "close": 0.26, "volume": 3497.0}, {"date": "2025-11-18", "close": 0.26, "volume": 3900.0}, {"date": "2025-11-21", "close": 0.26, "volume": 17.0}, {"date": "2025-11-24", "close": 0.27, "volume": 24000.0}, {"date": "2025-11-28", "close": 0.27, "volume": 17891.0}, {"date": "2025-12-10", "close": 0.21, "volume": 881.0}, {"date": "2025-12-12", "close": 0.21, "volume": 7140207.0}, {"date": "2025-12-18", "close": 0.28, "volume": 138433.0}, {"date": "2025-12-19", "close": 0.28, "volume": 25008.0}, {"date": "2025-12-22", "close": 0.25, "volume": 3464.0}, {"date": "2025-12-23", "close": 0.28, "volume": 37214.0}, {"date": "2025-12-29", "close": 0.28, "volume": 3.0}, {"date": "2025-12-30", "close": 0.28, "volume": 243377.0}, {"date": "2025-12-31", "close": 0.28, "volume": 16.0}, {"date": "2026-01-05", "close": 0.28, "volume": 1864.0}, {"date": "2026-01-06", "close": 0.26, "volume": 28482.0}, {"date": "2026-01-07", "close": 0.26, "volume": 1949.0}, {"date": "2026-01-08", "close": 0.26, "volume": 18026.0}, {"date": "2026-01-09", "close": 0.26, "volume": 397.0}, {"date": "2026-01-12", "close": 0.25, "volume": 20012.0}, {"date": "2026-01-13", "close": 0.25, "volume": 28812.0}, {"date": "2026-01-14", "close": 0.245, "volume": 100000.0}, {"date": "2026-01-15", "close": 0.26, "volume": 12075.0}, {"date": "2026-01-19", "close": 0.25, "volume": 88889.0}, {"date": "2026-01-20", "close": 0.255, "volume": 5262.0}, {"date": "2026-01-21", "close": 0.25, "volume": 43999.0}, {"date": "2026-01-22", "close": 0.25, "volume": 10403.0}, {"date": "2026-01-23", "close": 0.255, "volume": 3600.0}, {"date": "2026-01-27", "close": 0.255, "volume": 642.0}, {"date": "2026-01-28", "close": 0.235, "volume": 47000.0}, {"date": "2026-01-29", "close": 0.25, "volume": 56343.0}, {"date": "2026-01-30", "close": 0.25, "volume": 287723.0}, {"date": "2026-02-02", "close": 0.24, "volume": 1193.0}, {"date": "2026-02-06", "close": 0.24, "volume": 16585.0}, {"date": "2026-02-09", "close": 0.24, "volume": 5.0}, {"date": "2026-02-10", "close": 0.24, "volume": 89953.0}, {"date": "2026-02-11", "close": 0.24, "volume": 18.0}, {"date": "2026-02-12", "close": 0.24, "volume": 4125.0}, {"date": "2026-02-17", "close": 0.23, "volume": 105397.0}, {"date": "2026-02-18", "close": 0.245, "volume": 57353.0}, {"date": "2026-02-19", "close": 0.25, "volume": 44197.0}, {"date": "2026-02-20", "close": 0.255, "volume": 37999.0}, {"date": "2026-02-23", "close": 0.25, "volume": 100000.0}, {"date": "2026-02-24", "close": 0.25, "volume": 12500.0}, {"date": "2026-02-25", "close": 0.26, "volume": 59139.0}, {"date": "2026-02-26", "close": 0.25, "volume": 139328.0}, {"date": "2026-03-02", "close": 0.25, "volume": 8080.0}, {"date": "2026-03-03", "close": 0.245, "volume": 45520.0}, {"date": "2026-03-09", "close": 0.225, "volume": 35.0}, {"date": "2026-03-10", "close": 0.225, "volume": 9.0}, {"date": "2026-03-11", "close": 0.225, "volume": 19.0}, {"date": "2026-03-16", "close": 0.21, "volume": 2573.0}, {"date": "2026-03-18", "close": 0.2, "volume": 10352.0}, {"date": "2026-03-19", "close": 0.2, "volume": 64508.0}, {"date": "2026-03-23", "close": 0.2, "volume": 36340.0}, {"date": "2026-03-25", "close": 0.2, "volume": 5021.0}, {"date": "2026-03-30", "close": 0.2, "volume": 30000.0}, {"date": "2026-04-02", "close": 0.195, "volume": 2398.0}, {"date": "2026-04-07", "close": 0.19, "volume": 206544.0}, {"date": "2026-04-14", "close": 0.21, "volume": 21904.0}, {"date": "2026-04-15", "close": 0.22, "volume": 61300.0}, {"date": "2026-04-16", "close": 0.28, "volume": 48809.0}, {"date": "2026-04-22", "close": 0.23, "volume": 56155.0}, {"date": "2026-04-28", "close": 0.22, "volume": 309.0}, {"date": "2026-04-30", "close": 0.22, "volume": 98373.0}, {"date": "2026-05-01", "close": 0.22, "volume": 40330.0}, {"date": "2026-05-06", "close": 0.23, "volume": 187864.0}, {"date": "2026-05-08", "close": 0.23, "volume": 171.0}, {"date": "2026-05-12", "close": 0.21, "volume": 2000.0}, {"date": "2026-05-13", "close": 0.21, "volume": 5000.0}, {"date": "2026-05-14", "close": 0.21, "volume": 120661.0}, {"date": "2026-05-15", "close": 0.22, "volume": 198620.0}, {"date": "2026-05-20", "close": 0.21, "volume": 80019.0}, {"date": "2026-05-21", "close": 0.21, "volume": 171.0}, {"date": "2026-05-22", "close": 0.21, "volume": 19.0}, {"date": "2026-05-26", "close": 0.2, "volume": 65662.0}, {"date": "2026-05-27", "close": 0.2, "volume": 118706.0}, {"date": "2026-05-28", "close": 0.2, "volume": 169000.0}, {"date": "2026-06-09", "close": 0.19, "volume": 22.0}, {"date": "2026-06-10", "close": 0.19, "volume": 26.0}, {"date": "2026-06-11", "close": 0.19, "volume": 4341.0}, {"date": "2026-06-17", "close": 0.18, "volume": 63.0}, {"date": "2026-06-18", "close": 0.15, "volume": 1923.0}, {"date": "2026-06-19", "close": 0.15, "volume": 4464.0}, {"date": "2026-06-22", "close": 0.15, "volume": 15454.0}, {"date": "2026-06-24", "close": 0.155, "volume": 70568.0}, {"date": "2026-06-25", "close": 0.17, "volume": 215000.0}, {"date": "2026-06-29", "close": 0.17, "volume": 17643.0}, {"date": "2026-06-30", "close": 0.17, "volume": 79837.0}, {"date": "2026-07-01", "close": 0.17, "volume": 98195.0}, {"date": "2026-07-02", "close": 0.17, "volume": 20969.0}, {"date": "2026-07-08", "close": 0.17, "volume": 85000.0}, {"date": "2026-07-09", "close": 0.17, "volume": 57958.0}, {"date": "2026-07-10", "close": 0.165, "volume": 48258.0}, {"date": "2026-07-13", "close": 0.165, "volume": 111.0}, {"date": "2026-07-15", "close": 0.165, "volume": 20039.0}, {"date": "2026-07-17", "close": 0.165, "volume": 3956.0}, {"date": "2026-07-20", "close": 0.155, "volume": 17044.0}, {"date": "2026-07-29", "close": 0.15, "volume": 99555.0}, {"date": "2026-07-30", "close": 0.155, "volume": 41806.0}, {"date": "2026-07-31", "close": 0.15, "volume": 24865.0}, {"date": "2026-08-03", "close": 0.165, "volume": 49024.0}, {"date": "2026-08-04", "close": 0.165, "volume": 64000.0}, {"date": "2026-08-05", "close": 0.17, "volume": 85000.0}, {"date": "2026-08-06", "close": 0.175, "volume": 95000.0}, {"date": "2026-08-07", "close": 0.19, "volume": 81765.0}, {"date": "2026-08-12", "close": 0.175, "volume": 28460.0}, {"date": "2026-08-13", "close": 0.175, "volume": 8000.0}, {"date": "2026-08-17", "close": 0.175, "volume": 130000.0}, {"date": "2026-08-18", "close": 0.175, "volume": 100000.0}, {"date": "2026-08-19", "close": 0.175, "volume": 271138.0}, {"date": "2026-08-20", "close": 0.175, "volume": 180000.0}, {"date": "2026-08-24", "close": 0.175, "volume": 58813.0}, {"date": "2026-08-25", "close": 0.18, "volume": 50845.0}, {"date": "2026-08-26", "close": 0.18, "volume": 954.0}, {"date": "2026-08-27", "close": 0.185, "volume": 477359.0}, {"date": "2026-08-28", "close": 0.18, "volume": 386345.0}, {"date": "2026-09-01", "close": 0.185, "volume": 159489.0}, {"date": "2026-09-03", "close": 0.185, "volume": 200.0}], "refreshing": true}