{"ticker": "FOS", "overview": {"name": "FOS Capital Ltd", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 3510.0, "sell_n": 0, "sell_sum": 0, "net": 3510.0, "insiders": 1, "first_date": "2026-02-24", "last_date": "2026-02-24"}, "metrics": {"ticker": "FOS", "has_prices": true, "as_of": "2026-10-27", "last": 0.12, "prev_close": 0.12, "change": 0.0, "change_pct": 0.0, "session_volume": 850000.0, "vwap_5": 0.12134598928689974, "vwap_20": 0.12094984697063138, "vwap_60": 0.12263975441799792, "vwap_250": 0.20194412989851052, "high_52w": 0.28, "low_52w": 0.1, "avg_volume_20": 130530.5, "sessions": 400, "market_cap": {"value": 9798138.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150057", "src": "ASX", "ticker": "FOS", "cik": "", "company": "FOS Capital Ltd", "company_raw": "FOS Capital Ltd", "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 FOS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150057", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "ASX3Y-03061072-1", "src": "ASX", "ticker": "FOS", "cik": "", "company": "FOS Capital Ltd", "company_raw": "FOS Capital Ltd", "who": "Constantin Scrinis", "who_key": "Constantin Scrinis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3510.0, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $4K of FOS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03061072", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362376}], "recent_buys": [{"id": "ASX3Y-03061072-1", "src": "ASX", "ticker": "FOS", "cik": "", "company": "FOS Capital Ltd", "company_raw": "FOS Capital Ltd", "who": "Constantin Scrinis", "who_key": "Constantin Scrinis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3510.0, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $4K of FOS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03061072", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362376}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "SKM Investment Group Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 46.72, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145998-3A703641", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr. Constantin Scrinis", "notice_type": "3Y", "direct_shares": 148500.0, "indirect_shares": 12041384.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Boom Capital Pty Ltd Mr. Scrinis is a director of Boom Capital SKM Investment Group Pty L", "pct": null, "notice_date": "2026-02-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03061072-3A688021", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Con Scrinis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-07", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Koutsakis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-07", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Monsonego", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-07", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Beard", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-07", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/fos", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/fos", "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": "2024-02-26", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-26", "source_url": "https://www.marketindex.com.au/asx/fos", "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": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/fos", "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": "2023-11-26", "source_url": "https://www.marketindex.com.au/asx/fos", "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": "2023-09-27", "source_url": "https://www.marketindex.com.au/asx/fos", "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": "2023-09-27", "source_url": "https://www.marketindex.com.au/asx/fos", "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": "2023-09-26", "source_url": "https://www.marketindex.com.au/asx/fos", "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": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-06", "source_url": "https://www.marketindex.com.au/asx/fos", "needs_ocr": 0}], "directors": [{"name": "Mr. Constantin Scrinis", "first_seen": "2026-02-25", "last_seen": "2026-02-25", "status": "current", "notices": 1}, {"name": "Michael Monsonego", "first_seen": "2021-06-07", "last_seen": "2021-06-07", "status": "past", "notices": 1}, {"name": "Michael Koutsakis", "first_seen": "2021-06-07", "last_seen": "2021-06-07", "status": "past", "notices": 1}, {"name": "Con Scrinis", "first_seen": "2021-06-07", "last_seen": "2021-06-07", "status": "past", "notices": 1}, {"name": "Alexander Beard", "first_seen": "2021-06-07", "last_seen": "2021-06-07", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Constantin Scrinis", "who_key": "Constantin Scrinis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3510.0, "sold": 0, "net": 3510.0, "trades": 1, "top_score": 22.9, "lean": "buying", "history": [{"action": "BUY", "amount": 3510.0, "date": "2026-02-24", "score": 22.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03061072"}], "latest": {"action": "BUY", "amount": 3510.0, "date": "2026-02-24", "score": 22.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03061072"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154418-3A705197"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "FOS - 2026 AGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154312-3A705183"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Australian Microcap Investment Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150435-3A704480"}, {"date": "2026-10-18", "form": "Progress Report", "title": "ATS Appointed to MAV Panel for Street Lighting & Hardware", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149736-3A704354"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "1Q27 Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147941-3A704017"}], "performance": {"ticker": "FOS", "has_prices": true, "summary": {"n": 1, "avg": -0.35135135135135137, "win_rate": 0.0, "best": -0.35135135135135137, "worst": -0.35135135135135137, "as_of": "2026-10-27"}, "buys": [{"who": "Constantin Scrinis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3510.0, "date": "2026-02-24", "score": 22.9, "ref_price": 0.185, "return": -0.35135135135135137}]}, "price_series": [{"date": "2021-06-07", "close": 0.205, "volume": 1683442.0}, {"date": "2021-06-08", "close": 0.205, "volume": 476630.0}, {"date": "2021-06-09", "close": 0.205, "volume": 103936.0}, {"date": "2021-06-10", "close": 0.215, "volume": 233380.0}, {"date": "2021-06-11", "close": 0.21, "volume": 110942.0}, {"date": "2021-06-15", "close": 0.205, "volume": 163173.0}, {"date": "2021-06-16", "close": 0.195, "volume": 531300.0}, {"date": "2021-06-17", "close": 0.19, "volume": 191786.0}, {"date": "2021-06-18", "close": 0.19, "volume": 53439.0}, {"date": "2021-06-21", "close": 0.185, "volume": 40245.0}, {"date": "2021-06-22", "close": 0.19, "volume": 77864.0}, {"date": "2021-06-23", "close": 0.2, "volume": 151140.0}, {"date": "2021-06-24", "close": 0.185, "volume": 773217.0}, {"date": "2021-06-25", "close": 0.2, "volume": 445897.0}, {"date": "2021-06-28", "close": 0.19, "volume": 163050.0}, {"date": "2021-06-29", "close": 0.2, "volume": 828382.0}, {"date": "2021-06-30", "close": 0.21, "volume": 164750.0}, {"date": "2021-07-01", "close": 0.195, "volume": 4900.0}, {"date": "2021-07-02", "close": 0.19, "volume": 68500.0}, {"date": "2021-07-05", "close": 0.2, "volume": 76975.0}, {"date": "2021-07-06", "close": 0.19, "volume": 90200.0}, {"date": "2021-07-07", "close": 0.195, "volume": 100804.0}, {"date": "2021-07-08", "close": 0.24, "volume": 900683.0}, {"date": "2021-07-09", "close": 0.24, "volume": 184584.0}, {"date": "2021-07-12", "close": 0.235, "volume": 41357.0}, {"date": "2021-07-13", "close": 0.215, "volume": 82212.0}, {"date": "2021-07-14", "close": 0.225, "volume": 7050.0}, {"date": "2021-07-15", "close": 0.235, "volume": 35515.0}, {"date": "2021-07-16", "close": 0.235, "volume": 17834.0}, {"date": "2021-07-20", "close": 0.22, "volume": 101468.0}, {"date": "2021-07-22", "close": 0.23, "volume": 85682.0}, {"date": "2021-07-26", "close": 0.23, "volume": 10515.0}, {"date": "2021-07-27", "close": 0.235, "volume": 86287.0}, {"date": "2021-07-28", "close": 0.23, "volume": 1355.0}, {"date": "2021-07-30", "close": 0.22, "volume": 59026.0}, {"date": "2021-08-02", "close": 0.23, "volume": 23400.0}, {"date": "2021-08-03", "close": 0.225, "volume": 18791.0}, {"date": "2021-08-04", "close": 0.215, "volume": 30634.0}, {"date": "2021-08-06", "close": 0.215, "volume": 12028.0}, {"date": "2021-08-09", "close": 0.22, "volume": 40000.0}, {"date": "2021-08-10", "close": 0.22, "volume": 16569.0}, {"date": "2021-08-11", "close": 0.22, "volume": 25658.0}, {"date": "2021-08-12", "close": 0.215, "volume": 16278.0}, {"date": "2021-08-13", "close": 0.215, "volume": 128408.0}, {"date": "2021-08-18", "close": 0.225, "volume": 192485.0}, {"date": "2021-08-20", "close": 0.24, "volume": 11000.0}, {"date": "2021-08-23", "close": 0.24, "volume": 5150.0}, {"date": "2021-08-25", "close": 0.24, "volume": 40000.0}, {"date": "2021-08-26", "close": 0.235, "volume": 70240.0}, {"date": "2021-08-27", "close": 0.24, "volume": 5000.0}, {"date": "2021-08-30", "close": 0.245, "volume": 83110.0}, {"date": "2021-08-31", "close": 0.24, "volume": 45901.0}, {"date": "2021-09-01", "close": 0.26, "volume": 510739.0}, {"date": "2021-09-02", "close": 0.25, "volume": 55191.0}, {"date": "2021-09-03", "close": 0.25, "volume": 138567.0}, {"date": "2021-09-06", "close": 0.255, "volume": 11436.0}, {"date": "2021-09-08", "close": 0.25, "volume": 9095.0}, {"date": "2021-09-09", "close": 0.25, "volume": 84.0}, {"date": "2021-09-10", "close": 0.245, "volume": 12500.0}, {"date": "2021-09-13", "close": 0.245, "volume": 10000.0}, {"date": "2021-09-14", "close": 0.235, "volume": 38082.0}, {"date": "2021-09-15", "close": 0.25, "volume": 89584.0}, {"date": "2021-09-16", "close": 0.25, "volume": 40.0}, {"date": "2021-09-17", "close": 0.25, "volume": 200.0}, {"date": "2021-09-20", "close": 0.245, "volume": 21.0}, {"date": "2021-09-21", "close": 0.24, "volume": 25000.0}, {"date": "2021-09-22", "close": 0.245, "volume": 4314.0}, {"date": "2021-09-23", "close": 0.25, "volume": 4.0}, {"date": "2021-09-24", "close": 0.24, "volume": 8000.0}, {"date": "2021-09-27", "close": 0.25, "volume": 17549.0}, {"date": "2021-09-28", "close": 0.255, "volume": 226746.0}, {"date": "2021-09-29", "close": 0.255, "volume": 257293.0}, {"date": "2021-10-01", "close": 0.25, "volume": 99233.0}, {"date": "2021-10-05", "close": 0.255, "volume": 156080.0}, {"date": "2021-10-06", "close": 0.265, "volume": 7723.0}, {"date": "2021-10-07", "close": 0.255, "volume": 81776.0}, {"date": "2021-10-08", "close": 0.26, "volume": 42583.0}, {"date": "2021-10-11", "close": 0.26, "volume": 219764.0}, {"date": "2021-10-12", "close": 0.26, "volume": 11353.0}, {"date": "2021-10-13", "close": 0.26, "volume": 16384.0}, {"date": "2021-10-14", "close": 0.255, "volume": 25468.0}, {"date": "2021-10-15", "close": 0.255, "volume": 8966.0}, {"date": "2021-10-18", "close": 0.26, "volume": 46089.0}, {"date": "2021-10-19", "close": 0.26, "volume": 71424.0}, {"date": "2021-10-20", "close": 0.235, "volume": 55251.0}, {"date": "2021-10-21", "close": 0.26, "volume": 2000.0}, {"date": "2021-10-25", "close": 0.25, "volume": 109262.0}, {"date": "2021-10-26", "close": 0.26, "volume": 500.0}, {"date": "2021-10-29", "close": 0.25, "volume": 50000.0}, {"date": "2021-11-01", "close": 0.26, "volume": 35000.0}, {"date": "2021-11-03", "close": 0.26, "volume": 766.0}, {"date": "2021-11-04", "close": 0.26, "volume": 17696.0}, {"date": "2021-11-08", "close": 0.24, "volume": 15000.0}, {"date": "2021-11-09", "close": 0.235, "volume": 40012.0}, {"date": "2021-11-10", "close": 0.23, "volume": 57230.0}, {"date": "2021-11-11", "close": 0.25, "volume": 9790.0}, {"date": "2021-11-16", "close": 0.25, "volume": 8000.0}, {"date": "2021-11-17", "close": 0.235, "volume": 5000.0}, {"date": "2021-11-18", "close": 0.235, "volume": 60772.0}, {"date": "2021-11-19", "close": 0.245, "volume": 2000.0}, {"date": "2021-11-23", "close": 0.24, "volume": 16.0}, {"date": "2021-11-24", "close": 0.23, "volume": 239832.0}, {"date": "2021-11-25", "close": 0.245, "volume": 62391.0}, {"date": "2021-11-26", "close": 0.24, "volume": 6963.0}, {"date": "2021-11-29", "close": 0.24, "volume": 62100.0}, {"date": "2021-11-30", "close": 0.25, "volume": 71407.0}, {"date": "2021-12-02", "close": 0.24, "volume": 111253.0}, {"date": "2021-12-03", "close": 0.24, "volume": 111587.0}, {"date": "2021-12-10", "close": 0.245, "volume": 18431.0}, {"date": "2021-12-13", "close": 0.245, "volume": 73472.0}, {"date": "2021-12-14", "close": 0.24, "volume": 20550.0}, {"date": "2021-12-15", "close": 0.255, "volume": 40500.0}, {"date": "2021-12-16", "close": 0.255, "volume": 2.0}, {"date": "2021-12-17", "close": 0.24, "volume": 250000.0}, {"date": "2021-12-20", "close": 0.24, "volume": 38500.0}, {"date": "2021-12-21", "close": 0.235, "volume": 105582.0}, {"date": "2021-12-22", "close": 0.235, "volume": 95830.0}, {"date": "2021-12-23", "close": 0.23, "volume": 100000.0}, {"date": "2021-12-24", "close": 0.23, "volume": 60000.0}, {"date": "2021-12-29", "close": 0.23, "volume": 7843.0}, {"date": "2021-12-31", "close": 0.235, "volume": 377.0}, {"date": "2022-01-13", "close": 0.24, "volume": 886.0}, {"date": "2022-01-20", "close": 0.23, "volume": 34500.0}, {"date": "2022-01-21", "close": 0.245, "volume": 192403.0}, {"date": "2022-01-24", "close": 0.24, "volume": 68432.0}, {"date": "2022-01-25", "close": 0.23, "volume": 41681.0}, {"date": "2022-01-27", "close": 0.235, "volume": 4280.0}, {"date": "2022-01-28", "close": 0.25, "volume": 96181.0}, {"date": "2022-01-31", "close": 0.265, "volume": 296129.0}, {"date": "2022-02-01", "close": 0.27, "volume": 239166.0}, {"date": "2022-02-02", "close": 0.275, "volume": 6852.0}, {"date": "2022-02-03", "close": 0.27, "volume": 14128.0}, {"date": "2022-02-04", "close": 0.27, "volume": 42911.0}, {"date": "2022-02-07", "close": 0.265, "volume": 7731.0}, {"date": "2022-02-09", "close": 0.265, "volume": 1000.0}, {"date": "2022-02-10", "close": 0.265, "volume": 60.0}, {"date": "2022-02-11", "close": 0.265, "volume": 31045.0}, {"date": "2022-02-14", "close": 0.265, "volume": 63455.0}, {"date": "2022-02-15", "close": 0.25, "volume": 32912.0}, {"date": "2022-02-16", "close": 0.25, "volume": 40000.0}, {"date": "2022-02-18", "close": 0.25, "volume": 5138.0}, {"date": "2022-02-21", "close": 0.245, "volume": 79543.0}, {"date": "2022-02-24", "close": 0.25, "volume": 31631.0}, {"date": "2022-02-28", "close": 0.245, "volume": 50000.0}, {"date": "2022-03-02", "close": 0.245, "volume": 52700.0}, {"date": "2022-03-03", "close": 0.245, "volume": 30000.0}, {"date": "2022-03-04", "close": 0.24, "volume": 166917.0}, {"date": "2022-03-07", "close": 0.24, "volume": 15416.0}, {"date": "2022-03-09", "close": 0.24, "volume": 80.0}, {"date": "2022-03-15", "close": 0.235, "volume": 24282.0}, {"date": "2022-03-17", "close": 0.25, "volume": 5000.0}, {"date": "2022-03-21", "close": 0.255, "volume": 20.0}, {"date": "2022-03-23", "close": 0.25, "volume": 20000.0}, {"date": "2022-04-01", "close": 0.255, "volume": 55566.0}, {"date": "2022-04-04", "close": 0.25, "volume": 22242.0}, {"date": "2022-04-05", "close": 0.25, "volume": 6760.0}, {"date": "2022-04-06", "close": 0.28, "volume": 110819.0}, {"date": "2022-04-11", "close": 0.265, "volume": 18700.0}, {"date": "2022-04-12", "close": 0.26, "volume": 63603.0}, {"date": "2022-04-13", "close": 0.26, "volume": 13991.0}, {"date": "2022-04-14", "close": 0.26, "volume": 16636.0}, {"date": "2022-04-21", "close": 0.25, "volume": 34809.0}, {"date": "2022-04-22", "close": 0.25, "volume": 10700.0}, {"date": "2022-04-26", "close": 0.25, "volume": 12000.0}, {"date": "2022-05-04", "close": 0.255, "volume": 36.0}, {"date": "2022-05-09", "close": 0.24, "volume": 158975.0}, {"date": "2022-05-10", "close": 0.24, "volume": 21599.0}, {"date": "2022-05-13", "close": 0.24, "volume": 53000.0}, {"date": "2022-05-17", "close": 0.24, "volume": 10615.0}, {"date": "2022-05-19", "close": 0.23, "volume": 26587.0}, {"date": "2022-05-20", "close": 0.25, "volume": 40000.0}, {"date": "2022-05-24", "close": 0.245, "volume": 4000.0}, {"date": "2022-05-30", "close": 0.235, "volume": 35000.0}, {"date": "2022-06-03", "close": 0.245, "volume": 10000.0}, {"date": "2022-06-07", "close": 0.24, "volume": 7272.0}, {"date": "2022-06-09", "close": 0.22, "volume": 40418.0}, {"date": "2022-06-10", "close": 0.22, "volume": 16000.0}, {"date": "2022-06-16", "close": 0.22, "volume": 10400.0}, {"date": "2022-06-17", "close": 0.205, "volume": 4878.0}, {"date": "2022-06-20", "close": 0.205, "volume": 4575.0}, {"date": "2022-06-21", "close": 0.21, "volume": 2200.0}, {"date": "2022-06-23", "close": 0.21, "volume": 26200.0}, {"date": "2022-06-24", "close": 0.205, "volume": 102607.0}, {"date": "2022-06-28", "close": 0.2, "volume": 67631.0}, {"date": "2022-06-29", "close": 0.195, "volume": 78101.0}, {"date": "2022-06-30", "close": 0.2, "volume": 1500.0}, {"date": "2022-07-05", "close": 0.22, "volume": 4000.0}, {"date": "2022-07-18", "close": 0.205, "volume": 486.0}, {"date": "2022-07-20", "close": 0.205, "volume": 4000.0}, {"date": "2022-07-27", "close": 0.205, "volume": 21714.0}, {"date": "2022-07-28", "close": 0.205, "volume": 6830.0}, {"date": "2022-07-29", "close": 0.205, "volume": 21456.0}, {"date": "2022-08-05", "close": 0.215, "volume": 1432.0}, {"date": "2022-08-08", "close": 0.22, "volume": 2500.0}, {"date": "2022-08-15", "close": 0.235, "volume": 20500.0}, {"date": "2022-08-18", "close": 0.21, "volume": 20000.0}, {"date": "2022-08-19", "close": 0.2175, "volume": 7707.0}, {"date": "2022-08-22", "close": 0.24, "volume": 26516.0}, {"date": "2022-08-29", "close": 0.23, "volume": 135023.0}, {"date": "2022-08-30", "close": 0.23, "volume": 14779.0}, {"date": "2022-08-31", "close": 0.23, "volume": 18320.0}, {"date": "2022-09-02", "close": 0.22, "volume": 1500.0}, {"date": "2022-09-09", "close": 0.17, "volume": 260000.0}, {"date": "2022-09-12", "close": 0.22, "volume": 15500.0}, {"date": "2022-09-14", "close": 0.225, "volume": 42930.0}, {"date": "2022-09-15", "close": 0.225, "volume": 4000.0}, {"date": "2022-09-19", "close": 0.225, "volume": 35000.0}, {"date": "2022-09-27", "close": 0.225, "volume": 422.0}, {"date": "2022-10-07", "close": 0.19, "volume": 20000.0}, {"date": "2022-10-10", "close": 0.225, "volume": 14521.0}, {"date": "2022-10-11", "close": 0.22, "volume": 10000.0}, {"date": "2022-10-13", "close": 0.2, "volume": 52000.0}, {"date": "2022-10-14", "close": 0.215, "volume": 18000.0}, {"date": "2022-10-17", "close": 0.215, "volume": 4651.0}, {"date": "2022-10-18", "close": 0.225, "volume": 31000.0}, {"date": "2022-10-20", "close": 0.215, "volume": 2444.0}, {"date": "2022-10-24", "close": 0.21, "volume": 27400.0}, {"date": "2022-10-27", "close": 0.2, "volume": 27225.0}, {"date": "2022-10-28", "close": 0.195, "volume": 19400.0}, {"date": "2022-10-31", "close": 0.2, "volume": 5000.0}, {"date": "2022-11-01", "close": 0.21, "volume": 709.0}, {"date": "2022-11-02", "close": 0.2, "volume": 8059.0}, {"date": "2022-11-08", "close": 0.2, "volume": 77531.0}, {"date": "2022-11-11", "close": 0.19, "volume": 219974.0}, {"date": "2022-11-15", "close": 0.19, "volume": 50000.0}, {"date": "2022-11-16", "close": 0.205, "volume": 20128.0}, {"date": "2022-11-18", "close": 0.195, "volume": 5609.0}, {"date": "2022-11-21", "close": 0.2, "volume": 3200.0}, {"date": "2022-11-23", "close": 0.1975, "volume": 6710.0}, {"date": "2022-11-28", "close": 0.195, "volume": 2000.0}, {"date": "2022-11-29", "close": 0.195, "volume": 8000.0}, {"date": "2022-12-02", "close": 0.2, "volume": 7000.0}, {"date": "2022-12-07", "close": 0.195, "volume": 8695.0}, {"date": "2022-12-08", "close": 0.2, "volume": 7050.0}, {"date": "2022-12-09", "close": 0.2, "volume": 23462.0}, {"date": "2022-12-13", "close": 0.195, "volume": 10000.0}, {"date": "2022-12-16", "close": 0.19, "volume": 69179.0}, {"date": "2023-01-05", "close": 0.19, "volume": 121398.0}, {"date": "2023-01-06", "close": 0.225, "volume": 98500.0}, {"date": "2023-01-09", "close": 0.24, "volume": 91789.0}, {"date": "2023-01-12", "close": 0.22, "volume": 50009.0}, {"date": "2023-01-13", "close": 0.215, "volume": 22010.0}, {"date": "2023-01-23", "close": 0.215, "volume": 100.0}, {"date": "2023-01-25", "close": 0.2, "volume": 31412.0}, {"date": "2023-01-31", "close": 0.2, "volume": 48868.0}, {"date": "2023-02-03", "close": 0.185, "volume": 27318.0}, {"date": "2023-02-06", "close": 0.185, "volume": 8000.0}, {"date": "2023-02-10", "close": 0.18, "volume": 12000.0}, {"date": "2023-02-20", "close": 0.2, "volume": 59755.0}, {"date": "2023-02-21", "close": 0.195, "volume": 21174.0}, {"date": "2023-02-23", "close": 0.19, "volume": 8000.0}, {"date": "2023-03-02", "close": 0.19, "volume": 14000.0}, {"date": "2023-03-07", "close": 0.185, "volume": 14940.0}, {"date": "2023-03-13", "close": 0.18, "volume": 112000.0}, {"date": "2023-03-15", "close": 0.185, "volume": 16605.0}, {"date": "2023-03-24", "close": 0.185, "volume": 11172.0}, {"date": "2023-04-04", "close": 0.19, "volume": 13127.0}, {"date": "2023-04-06", "close": 0.195, "volume": 10000.0}, {"date": "2023-04-12", "close": 0.19, "volume": 2131.0}, {"date": "2023-04-21", "close": 0.19, "volume": 1887.0}, {"date": "2023-04-28", "close": 0.19, "volume": 232.0}, {"date": "2023-05-04", "close": 0.19, "volume": 7999.0}, {"date": "2023-05-08", "close": 0.18, "volume": 93991.0}, {"date": "2023-05-09", "close": 0.18, "volume": 100000.0}, {"date": "2023-05-11", "close": 0.175, "volume": 2273.0}, {"date": "2023-06-05", "close": 0.18, "volume": 60000.0}, {"date": "2023-06-08", "close": 0.195, "volume": 115390.0}, {"date": "2023-06-19", "close": 0.18, "volume": 50000.0}, {"date": "2023-06-23", "close": 0.175, "volume": 472.0}, {"date": "2023-06-26", "close": 0.17, "volume": 33052.0}, {"date": "2023-06-27", "close": 0.18, "volume": 15000.0}, {"date": "2023-06-28", "close": 0.18, "volume": 1000.0}, {"date": "2023-07-06", "close": 0.185, "volume": 13.0}, {"date": "2023-07-07", "close": 0.185, "volume": 7500.0}, {"date": "2023-07-14", "close": 0.185, "volume": 4281.0}, {"date": "2023-07-31", "close": 0.185, "volume": 40005.0}, {"date": "2023-08-01", "close": 0.18, "volume": 5.0}, {"date": "2023-08-02", "close": 0.18, "volume": 9995.0}, {"date": "2023-08-18", "close": 0.165, "volume": 6178.0}, {"date": "2023-08-23", "close": 0.175, "volume": 5700.0}, {"date": "2023-08-24", "close": 0.175, "volume": 13401.0}, {"date": "2023-08-25", "close": 0.175, "volume": 42279.0}, {"date": "2023-08-28", "close": 0.145, "volume": 263134.0}, {"date": "2023-08-30", "close": 0.15, "volume": 71650.0}, {"date": "2023-08-31", "close": 0.135, "volume": 114902.0}, {"date": "2023-09-01", "close": 0.15, "volume": 44733.0}, {"date": "2023-09-04", "close": 0.15, "volume": 5267.0}, {"date": "2023-09-05", "close": 0.15, "volume": 6350.0}, {"date": "2023-09-11", "close": 0.155, "volume": 10625.0}, {"date": "2023-09-12", "close": 0.16, "volume": 7000.0}, {"date": "2023-09-18", "close": 0.15, "volume": 3650.0}, {"date": "2023-09-25", "close": 0.17, "volume": 282754.0}, {"date": "2023-09-26", "close": 0.175, "volume": 85442.0}, {"date": "2023-10-02", "close": 0.175, "volume": 84074.0}, {"date": "2023-10-03", "close": 0.165, "volume": 55881.0}, {"date": "2023-10-06", "close": 0.16, "volume": 122350.0}, {"date": "2023-10-09", "close": 0.16, "volume": 44.0}, {"date": "2023-10-13", "close": 0.16, "volume": 48057.0}, {"date": "2023-10-16", "close": 0.16, "volume": 6940.0}, {"date": "2023-10-17", "close": 0.16, "volume": 20000.0}, {"date": "2023-10-19", "close": 0.16, "volume": 10000.0}, {"date": "2023-10-25", "close": 0.16, "volume": 73538.0}, {"date": "2023-10-26", "close": 0.16, "volume": 1462.0}, {"date": "2023-10-27", "close": 0.16, "volume": 86494.0}, {"date": "2023-11-01", "close": 0.16, "volume": 8538.0}, {"date": "2023-11-02", "close": 0.17, "volume": 30309.0}, {"date": "2023-11-03", "close": 0.175, "volume": 16250.0}, {"date": "2023-11-10", "close": 0.18, "volume": 53750.0}, {"date": "2023-11-15", "close": 0.16, "volume": 15000.0}, {"date": "2023-11-21", "close": 0.18, "volume": 25000.0}, {"date": "2023-11-22", "close": 0.185, "volume": 58755.0}, {"date": "2023-11-27", "close": 0.18, "volume": 13010.0}, {"date": "2023-11-30", "close": 0.185, "volume": 47996.0}, {"date": "2023-12-04", "close": 0.18, "volume": 2544.0}, {"date": "2023-12-06", "close": 0.195, "volume": 112115.0}, {"date": "2023-12-11", "close": 0.195, "volume": 5488.0}, {"date": "2023-12-18", "close": 0.2, "volume": 25000.0}, {"date": "2023-12-19", "close": 0.2, "volume": 1120.0}, {"date": "2023-12-27", "close": 0.235, "volume": 158670.0}, {"date": "2023-12-28", "close": 0.24, "volume": 56494.0}, {"date": "2024-01-12", "close": 0.2, "volume": 64606.0}, {"date": "2024-01-18", "close": 0.22, "volume": 3000.0}, {"date": "2024-01-19", "close": 0.19, "volume": 70644.0}, {"date": "2024-01-23", "close": 0.19, "volume": 3019.0}, {"date": "2024-01-29", "close": 0.19, "volume": 47981.0}, {"date": "2024-01-30", "close": 0.19, "volume": 12000.0}, {"date": "2024-02-05", "close": 0.19, "volume": 2500.0}, {"date": "2024-02-09", "close": 0.21, "volume": 500.0}, {"date": "2024-02-13", "close": 0.2, "volume": 146237.0}, {"date": "2024-02-15", "close": 0.18, "volume": 55000.0}, {"date": "2024-02-16", "close": 0.175, "volume": 1533.0}, {"date": "2024-02-19", "close": 0.19, "volume": 17598.0}, {"date": "2024-02-22", "close": 0.23, "volume": 137690.0}, {"date": "2024-02-23", "close": 0.19, "volume": 20744.0}, {"date": "2024-02-26", "close": 0.21, "volume": 30000.0}, {"date": "2024-03-04", "close": 0.195, "volume": 2349.0}, {"date": "2024-03-15", "close": 0.19, "volume": 73527.0}, {"date": "2024-03-18", "close": 0.18, "volume": 95903.0}, {"date": "2024-04-03", "close": 0.21, "volume": 124952.0}, {"date": "2024-04-11", "close": 0.22, "volume": 116720.0}, {"date": "2024-04-12", "close": 0.215, "volume": 20000.0}, {"date": "2024-04-15", "close": 0.235, "volume": 118106.0}, {"date": "2024-04-16", "close": 0.23, "volume": 17894.0}, {"date": "2024-04-23", "close": 0.24, "volume": 30000.0}, {"date": "2024-04-26", "close": 0.23, "volume": 8000.0}, {"date": "2024-04-29", "close": 0.24, "volume": 15000.0}, {"date": "2024-04-30", "close": 0.245, "volume": 58500.0}, {"date": "2024-05-10", "close": 0.23, "volume": 930.0}, {"date": "2024-05-13", "close": 0.23, "volume": 4287.0}, {"date": "2024-05-15", "close": 0.24, "volume": 52800.0}, {"date": "2024-05-17", "close": 0.23, "volume": 25000.0}, {"date": "2024-05-21", "close": 0.245, "volume": 15000.0}, {"date": "2024-05-24", "close": 0.24, "volume": 45000.0}, {"date": "2024-06-03", "close": 0.23, "volume": 37000.0}, {"date": "2024-06-04", "close": 0.22, "volume": 3000.0}, {"date": "2024-06-05", "close": 0.23, "volume": 15450.0}, {"date": "2024-06-11", "close": 0.245, "volume": 116264.0}, {"date": "2024-06-12", "close": 0.245, "volume": 10876.0}, {"date": "2024-06-13", "close": 0.25, "volume": 71325.0}, {"date": "2024-06-26", "close": 0.2, "volume": 16710.0}, {"date": "2024-06-27", "close": 0.24, "volume": 23547.0}, {"date": "2024-06-28", "close": 0.24, "volume": 5972.0}, {"date": "2024-07-15", "close": 0.205, "volume": 30323.0}, {"date": "2024-07-16", "close": 0.21, "volume": 24831.0}, {"date": "2024-07-25", "close": 0.21, "volume": 25000.0}, {"date": "2024-07-26", "close": 0.21, "volume": 39117.0}, {"date": "2024-08-02", "close": 0.21, "volume": 25000.0}, {"date": "2024-08-05", "close": 0.205, "volume": 15000.0}, {"date": "2024-08-09", "close": 0.205, "volume": 25414.0}, {"date": "2024-08-13", "close": 0.205, "volume": 25000.0}, {"date": "2024-08-14", "close": 0.2, "volume": 15043.0}, {"date": "2024-08-15", "close": 0.2, "volume": 33815.0}, {"date": "2024-08-16", "close": 0.2, "volume": 638.0}, {"date": "2024-08-20", "close": 0.23, "volume": 68251.0}, {"date": "2024-08-22", "close": 0.23, "volume": 22471.0}, {"date": "2024-08-23", "close": 0.25, "volume": 161456.0}, {"date": "2024-08-26", "close": 0.26, "volume": 141778.0}, {"date": "2024-08-27", "close": 0.25, "volume": 26860.0}, {"date": "2024-08-29", "close": 0.27, "volume": 61549.0}, {"date": "2024-09-04", "close": 0.265, "volume": 58722.0}, {"date": "2024-09-05", "close": 0.24, "volume": 227178.0}, {"date": "2024-09-06", "close": 0.245, "volume": 13713.0}, {"date": "2024-09-09", "close": 0.265, "volume": 38287.0}, {"date": "2024-09-10", "close": 0.26, "volume": 3807.0}, {"date": "2024-09-13", "close": 0.27, "volume": 25228.0}, {"date": "2024-09-16", "close": 0.265, "volume": 2406.0}, {"date": "2024-09-18", "close": 0.26, "volume": 10620.0}, {"date": "2024-09-19", "close": 0.265, "volume": 30231.0}, {"date": "2024-09-20", "close": 0.265, "volume": 15741.0}, {"date": "2024-09-24", "close": 0.26, "volume": 20021.0}, {"date": "2024-09-25", "close": 0.27, "volume": 35482.0}, {"date": "2024-09-27", "close": 0.27, "volume": 2822.0}, {"date": "2024-10-01", "close": 0.27, "volume": 57499.0}, {"date": "2024-10-02", "close": 0.28, "volume": 1010.0}, {"date": "2024-10-03", "close": 0.305, "volume": 67963.0}, {"date": "2024-10-04", "close": 0.35, "volume": 179148.0}, {"date": "2024-10-07", "close": 0.395, "volume": 64610.0}, {"date": "2024-10-08", "close": 0.36, "volume": 194521.0}, {"date": "2024-10-09", "close": 0.34, "volume": 54377.0}, {"date": "2024-10-10", "close": 0.33, "volume": 31244.0}, {"date": "2024-10-11", "close": 0.34, "volume": 489.0}, {"date": "2024-10-14", "close": 0.33, "volume": 176595.0}, {"date": "2024-10-16", "close": 0.36, "volume": 150000.0}, {"date": "2024-10-17", "close": 0.36, "volume": 33000.0}, {"date": "2024-10-21", "close": 0.35, "volume": 73855.0}, {"date": "2024-10-22", "close": 0.35, "volume": 19261.0}, {"date": "2024-10-24", "close": 0.35, "volume": 36865.0}, {"date": "2024-10-25", "close": 0.34, "volume": 16320.0}, {"date": "2024-10-28", "close": 0.34, "volume": 1882.0}, {"date": "2024-10-29", "close": 0.365, "volume": 30630.0}, {"date": "2024-10-31", "close": 0.35, "volume": 10606.0}, {"date": "2024-11-01", "close": 0.35, "volume": 6090.0}, {"date": "2024-11-04", "close": 0.33, "volume": 34264.0}, {"date": "2024-11-06", "close": 0.325, "volume": 11442.0}, {"date": "2024-11-08", "close": 0.325, "volume": 7830.0}, {"date": "2024-11-11", "close": 0.335, "volume": 2969.0}, {"date": "2024-11-12", "close": 0.325, "volume": 16845.0}, {"date": "2024-11-13", "close": 0.335, "volume": 26078.0}, {"date": "2024-11-14", "close": 0.325, "volume": 5705.0}, {"date": "2024-11-18", "close": 0.34, "volume": 5523.0}, {"date": "2024-11-19", "close": 0.37, "volume": 14865.0}, {"date": "2024-11-21", "close": 0.37, "volume": 12204.0}, {"date": "2024-11-22", "close": 0.33, "volume": 27378.0}, {"date": "2024-11-25", "close": 0.34, "volume": 1850.0}, {"date": "2024-11-26", "close": 0.325, "volume": 5588.0}, {"date": "2024-11-27", "close": 0.34, "volume": 2400.0}, {"date": "2024-11-28", "close": 0.32, "volume": 2500.0}, {"date": "2024-12-02", "close": 0.35, "volume": 15000.0}, {"date": "2024-12-04", "close": 0.36, "volume": 7096.0}, {"date": "2024-12-05", "close": 0.33, "volume": 26002.0}, {"date": "2024-12-06", "close": 0.33, "volume": 2168.0}, {"date": "2024-12-11", "close": 0.36, "volume": 3000.0}, {"date": "2024-12-18", "close": 0.365, "volume": 547.0}, {"date": "2024-12-19", "close": 0.32, "volume": 19584.0}, {"date": "2024-12-20", "close": 0.33, "volume": 10000.0}, {"date": "2024-12-23", "close": 0.35, "volume": 17200.0}, {"date": "2024-12-24", "close": 0.355, "volume": 1261.0}, {"date": "2024-12-27", "close": 0.36, "volume": 3000.0}, {"date": "2024-12-30", "close": 0.34, "volume": 53729.0}, {"date": "2025-01-02", "close": 0.345, "volume": 1.0}, {"date": "2025-01-06", "close": 0.335, "volume": 2985.0}, {"date": "2025-01-15", "close": 0.32, "volume": 20000.0}, {"date": "2025-01-17", "close": 0.32, "volume": 5000.0}, {"date": "2025-01-20", "close": 0.33, "volume": 17000.0}, {"date": "2025-01-21", "close": 0.32, "volume": 18000.0}, {"date": "2025-01-23", "close": 0.335, "volume": 13614.0}, {"date": "2025-01-24", "close": 0.355, "volume": 38386.0}, {"date": "2025-01-28", "close": 0.36, "volume": 34000.0}, {"date": "2025-01-29", "close": 0.35, "volume": 41829.0}, {"date": "2025-02-04", "close": 0.34, "volume": 2187.0}, {"date": "2025-02-05", "close": 0.34, "volume": 2940.0}, {"date": "2025-02-06", "close": 0.35, "volume": 19009.0}, {"date": "2025-02-07", "close": 0.33, "volume": 54.0}, {"date": "2025-02-10", "close": 0.32, "volume": 68130.0}, {"date": "2025-02-12", "close": 0.34, "volume": 444.0}, {"date": "2025-02-14", "close": 0.34, "volume": 1947.0}, {"date": "2025-02-18", "close": 0.3225, "volume": 2463.0}, {"date": "2025-02-19", "close": 0.33, "volume": 114588.0}, {"date": "2025-02-21", "close": 0.35, "volume": 30562.0}, {"date": "2025-02-24", "close": 0.33, "volume": 23181.0}, {"date": "2025-02-26", "close": 0.34, "volume": 1800.0}, {"date": "2025-02-28", "close": 0.34, "volume": 2015.0}, {"date": "2025-03-03", "close": 0.34, "volume": 21176.0}, {"date": "2025-03-06", "close": 0.315, "volume": 190000.0}, {"date": "2025-03-07", "close": 0.31, "volume": 43769.0}, {"date": "2025-03-10", "close": 0.325, "volume": 15384.0}, {"date": "2025-03-11", "close": 0.295, "volume": 11819.0}, {"date": "2025-03-13", "close": 0.305, "volume": 1406.0}, {"date": "2025-03-14", "close": 0.305, "volume": 24095.0}, {"date": "2025-03-17", "close": 0.285, "volume": 9836.0}, {"date": "2025-03-18", "close": 0.305, "volume": 14754.0}, {"date": "2025-03-21", "close": 0.3, "volume": 4307.0}, {"date": "2025-03-26", "close": 0.285, "volume": 10541.0}, {"date": "2025-04-01", "close": 0.28, "volume": 10715.0}, {"date": "2025-04-03", "close": 0.265, "volume": 65498.0}, {"date": "2025-04-04", "close": 0.26, "volume": 125191.0}, {"date": "2025-04-07", "close": 0.26, "volume": 87772.0}, {"date": "2025-04-08", "close": 0.25, "volume": 26562.0}, {"date": "2025-04-10", "close": 0.28, "volume": 11001.0}, {"date": "2025-04-15", "close": 0.26, "volume": 3815.0}, {"date": "2025-04-16", "close": 0.3, "volume": 55509.0}, {"date": "2025-04-17", "close": 0.305, "volume": 18213.0}, {"date": "2025-04-23", "close": 0.32, "volume": 3000.0}, {"date": "2025-04-28", "close": 0.3, "volume": 10396.0}, {"date": "2025-04-29", "close": 0.31, "volume": 17000.0}, {"date": "2025-04-30", "close": 0.32, "volume": 5078.0}, {"date": "2025-05-07", "close": 0.32, "volume": 5444.0}, {"date": "2025-05-08", "close": 0.32, "volume": 3287.0}, {"date": "2025-05-13", "close": 0.29, "volume": 184247.0}, {"date": "2025-05-15", "close": 0.31, "volume": 24795.0}, {"date": "2025-05-16", "close": 0.3, "volume": 17966.0}, {"date": "2025-05-20", "close": 0.335, "volume": 40808.0}, {"date": "2025-05-21", "close": 0.335, "volume": 3184.0}, {"date": "2025-05-22", "close": 0.32, "volume": 48686.0}, {"date": "2025-05-23", "close": 0.32, "volume": 66533.0}, {"date": "2025-05-26", "close": 0.315, "volume": 15237.0}, {"date": "2025-05-27", "close": 0.32, "volume": 20489.0}, {"date": "2025-05-29", "close": 0.33, "volume": 20000.0}, {"date": "2025-06-02", "close": 0.3, "volume": 15470.0}, {"date": "2025-06-05", "close": 0.32, "volume": 10000.0}, {"date": "2025-06-06", "close": 0.31, "volume": 33404.0}, {"date": "2025-06-11", "close": 0.31, "volume": 33453.0}, {"date": "2025-06-12", "close": 0.31, "volume": 117074.0}, {"date": "2025-06-13", "close": 0.31, "volume": 420.0}, {"date": "2025-06-17", "close": 0.305, "volume": 15000.0}, {"date": "2025-06-18", "close": 0.305, "volume": 43880.0}, {"date": "2025-06-19", "close": 0.305, "volume": 10000.0}, {"date": "2025-06-24", "close": 0.32, "volume": 11063.0}, {"date": "2025-06-25", "close": 0.305, "volume": 89193.0}, {"date": "2025-06-26", "close": 0.3, "volume": 3234.0}, {"date": "2025-06-27", "close": 0.32, "volume": 9438.0}, {"date": "2025-07-01", "close": 0.31, "volume": 15001.0}, {"date": "2025-07-03", "close": 0.315, "volume": 158.0}, {"date": "2025-07-07", "close": 0.325, "volume": 106684.0}, {"date": "2025-07-08", "close": 0.34, "volume": 20005.0}, {"date": "2025-07-09", "close": 0.32, "volume": 1.0}, {"date": "2025-07-11", "close": 0.32, "volume": 1.0}, {"date": "2025-07-14", "close": 0.32, "volume": 1.0}, {"date": "2025-07-15", "close": 0.32, "volume": 5836.0}, {"date": "2025-07-21", "close": 0.31, "volume": 24166.0}, {"date": "2025-07-22", "close": 0.31, "volume": 2800.0}, {"date": "2025-07-23", "close": 0.305, "volume": 13000.0}, {"date": "2025-07-24", "close": 0.3, "volume": 33773.0}, {"date": "2025-07-25", "close": 0.31, "volume": 10317.0}, {"date": "2025-07-28", "close": 0.305, "volume": 19727.0}, {"date": "2025-07-29", "close": 0.305, "volume": 5273.0}, {"date": "2025-08-07", "close": 0.31, "volume": 6278.0}, {"date": "2025-08-12", "close": 0.305, "volume": 204.0}, {"date": "2025-08-13", "close": 0.3, "volume": 6278.0}, {"date": "2025-08-14", "close": 0.33, "volume": 31897.0}, {"date": "2025-08-15", "close": 0.325, "volume": 3076.0}, {"date": "2025-08-18", "close": 0.32, "volume": 2780.0}, {"date": "2025-08-20", "close": 0.32, "volume": 3056.0}, {"date": "2025-08-22", "close": 0.32, "volume": 10729.0}, {"date": "2025-08-26", "close": 0.305, "volume": 35432.0}, {"date": "2025-08-27", "close": 0.3, "volume": 100000.0}, {"date": "2025-08-28", "close": 0.31, "volume": 108473.0}, {"date": "2025-08-29", "close": 0.275, "volume": 46370.0}, {"date": "2025-09-01", "close": 0.28, "volume": 1541.0}, {"date": "2025-09-03", "close": 0.295, "volume": 145000.0}, {"date": "2025-09-04", "close": 0.3, "volume": 65429.0}, {"date": "2025-09-08", "close": 0.31, "volume": 107465.0}, {"date": "2025-09-09", "close": 0.305, "volume": 2345.0}, {"date": "2025-09-11", "close": 0.3, "volume": 30000.0}, {"date": "2025-09-12", "close": 0.305, "volume": 5000.0}, {"date": "2025-09-18", "close": 0.3, "volume": 20200.0}, {"date": "2025-09-22", "close": 0.3, "volume": 20000.0}, {"date": "2025-09-24", "close": 0.285, "volume": 34629.0}, {"date": "2025-09-25", "close": 0.29, "volume": 4227.0}, {"date": "2025-09-26", "close": 0.3, "volume": 5437.0}, {"date": "2025-09-30", "close": 0.29, "volume": 54686.0}, {"date": "2025-10-02", "close": 0.29, "volume": 22000.0}, {"date": "2025-10-06", "close": 0.29, "volume": 20145.0}, {"date": "2025-10-09", "close": 0.29, "volume": 104.0}, {"date": "2025-10-10", "close": 0.275, "volume": 82495.0}, {"date": "2025-10-16", "close": 0.27, "volume": 170150.0}, {"date": "2025-10-17", "close": 0.255, "volume": 19297.0}, {"date": "2025-10-20", "close": 0.25, "volume": 10423.0}, {"date": "2025-10-23", "close": 0.26, "volume": 11900.0}, {"date": "2025-10-27", "close": 0.265, "volume": 905.0}, {"date": "2025-10-28", "close": 0.2725, "volume": 15559.0}, {"date": "2025-10-29", "close": 0.275, "volume": 5000.0}, {"date": "2025-11-03", "close": 0.275, "volume": 16829.0}, {"date": "2025-11-04", "close": 0.27, "volume": 2615.0}, {"date": "2025-11-05", "close": 0.27, "volume": 68939.0}, {"date": "2025-11-06", "close": 0.28, "volume": 536.0}, {"date": "2025-11-10", "close": 0.26, "volume": 123061.0}, {"date": "2025-11-11", "close": 0.255, "volume": 44368.0}, {"date": "2025-11-12", "close": 0.255, "volume": 26449.0}, {"date": "2025-11-13", "close": 0.255, "volume": 16703.0}, {"date": "2025-11-17", "close": 0.25, "volume": 8105.0}, {"date": "2025-11-18", "close": 0.25, "volume": 5816.0}, {"date": "2025-11-21", "close": 0.245, "volume": 3921.0}, {"date": "2025-11-24", "close": 0.25, "volume": 54788.0}, {"date": "2025-11-26", "close": 0.26, "volume": 7259.0}, {"date": "2025-11-28", "close": 0.255, "volume": 30000.0}, {"date": "2025-12-03", "close": 0.255, "volume": 100615.0}, {"date": "2025-12-04", "close": 0.27, "volume": 54259.0}, {"date": "2025-12-08", "close": 0.27, "volume": 20000.0}, {"date": "2025-12-10", "close": 0.27, "volume": 37000.0}, {"date": "2025-12-11", "close": 0.27, "volume": 2941.0}, {"date": "2025-12-12", "close": 0.25, "volume": 8000.0}, {"date": "2025-12-18", "close": 0.25, "volume": 1.0}, {"date": "2025-12-24", "close": 0.25, "volume": 5032.0}, {"date": "2025-12-31", "close": 0.245, "volume": 20000.0}, {"date": "2026-01-02", "close": 0.25, "volume": 30605.0}, {"date": "2026-01-06", "close": 0.25, "volume": 49569.0}, {"date": "2026-01-12", "close": 0.21, "volume": 130076.0}, {"date": "2026-01-14", "close": 0.21, "volume": 10157.0}, {"date": "2026-01-16", "close": 0.215, "volume": 49366.0}, {"date": "2026-01-19", "close": 0.205, "volume": 108491.0}, {"date": "2026-01-21", "close": 0.21, "volume": 22661.0}, {"date": "2026-01-22", "close": 0.215, "volume": 19797.0}, {"date": "2026-01-23", "close": 0.22, "volume": 6047.0}, {"date": "2026-01-27", "close": 0.22, "volume": 8217.0}, {"date": "2026-01-29", "close": 0.22, "volume": 20597.0}, {"date": "2026-01-30", "close": 0.215, "volume": 25611.0}, {"date": "2026-02-02", "close": 0.215, "volume": 1519.0}, {"date": "2026-02-05", "close": 0.215, "volume": 5773.0}, {"date": "2026-02-10", "close": 0.205, "volume": 40000.0}, {"date": "2026-02-16", "close": 0.2, "volume": 110709.0}, {"date": "2026-02-23", "close": 0.185, "volume": 54999.0}, {"date": "2026-02-24", "close": 0.185, "volume": 116453.0}, {"date": "2026-02-25", "close": 0.18, "volume": 148435.0}, {"date": "2026-02-27", "close": 0.155, "volume": 69308.0}, {"date": "2026-03-03", "close": 0.155, "volume": 34120.0}, {"date": "2026-03-04", "close": 0.145, "volume": 14981.0}, {"date": "2026-03-05", "close": 0.145, "volume": 29.0}, {"date": "2026-03-09", "close": 0.15, "volume": 35123.0}, {"date": "2026-03-16", "close": 0.15, "volume": 37575.0}, {"date": "2026-03-18", "close": 0.13, "volume": 73965.0}, {"date": "2026-03-23", "close": 0.13, "volume": 15715.0}, {"date": "2026-03-25", "close": 0.14, "volume": 11538.0}, {"date": "2026-03-31", "close": 0.12, "volume": 56845.0}, {"date": "2026-04-01", "close": 0.125, "volume": 30000.0}, {"date": "2026-04-08", "close": 0.12, "volume": 3377.0}, {"date": "2026-04-10", "close": 0.125, "volume": 113996.0}, {"date": "2026-04-13", "close": 0.14, "volume": 21698.0}, {"date": "2026-04-14", "close": 0.14, "volume": 12.0}, {"date": "2026-04-15", "close": 0.125, "volume": 43259.0}, {"date": "2026-04-17", "close": 0.12, "volume": 76382.0}, {"date": "2026-04-20", "close": 0.125, "volume": 4997.0}, {"date": "2026-05-04", "close": 0.125, "volume": 5016.0}, {"date": "2026-05-05", "close": 0.12, "volume": 58333.0}, {"date": "2026-05-06", "close": 0.125, "volume": 66744.0}, {"date": "2026-05-07", "close": 0.14, "volume": 5006.0}, {"date": "2026-05-12", "close": 0.14, "volume": 3575.0}, {"date": "2026-05-13", "close": 0.14, "volume": 116393.0}, {"date": "2026-05-14", "close": 0.125, "volume": 146708.0}, {"date": "2026-05-15", "close": 0.125, "volume": 69219.0}, {"date": "2026-05-19", "close": 0.115, "volume": 66000.0}, {"date": "2026-05-21", "close": 0.12, "volume": 89891.0}, {"date": "2026-05-22", "close": 0.13, "volume": 24933.0}, {"date": "2026-05-27", "close": 0.115, "volume": 83362.0}, {"date": "2026-06-01", "close": 0.145, "volume": 155402.0}, {"date": "2026-06-02", "close": 0.14, "volume": 42058.0}, {"date": "2026-06-03", "close": 0.14, "volume": 3896.0}, {"date": "2026-06-11", "close": 0.14, "volume": 1.0}, {"date": "2026-06-19", "close": 0.11, "volume": 70673.0}, {"date": "2026-06-22", "close": 0.105, "volume": 111830.0}, {"date": "2026-06-25", "close": 0.1, "volume": 188657.0}, {"date": "2026-06-29", "close": 0.1, "volume": 121737.0}, {"date": "2026-07-07", "close": 0.14, "volume": 97571.0}, {"date": "2026-07-08", "close": 0.14, "volume": 1.0}, {"date": "2026-07-09", "close": 0.14, "volume": 149375.0}, {"date": "2026-07-10", "close": 0.12, "volume": 10332.0}, {"date": "2026-07-15", "close": 0.13, "volume": 5000.0}, {"date": "2026-07-24", "close": 0.13, "volume": 24308.0}, {"date": "2026-07-31", "close": 0.14, "volume": 5037.0}, {"date": "2026-08-14", "close": 0.135, "volume": 10000.0}, {"date": "2026-08-20", "close": 0.12, "volume": 39568.0}, {"date": "2026-08-24", "close": 0.12, "volume": 432.0}, {"date": "2026-08-25", "close": 0.12, "volume": 30096.0}, {"date": "2026-08-26", "close": 0.115, "volume": 8750.0}, {"date": "2026-08-27", "close": 0.105, "volume": 3250.0}, {"date": "2026-08-28", "close": 0.13, "volume": 50811.0}, {"date": "2026-09-01", "close": 0.135, "volume": 48827.0}, {"date": "2026-09-02", "close": 0.14, "volume": 15000.0}, {"date": "2026-09-03", "close": 0.15, "volume": 60994.0}, {"date": "2026-09-04", "close": 0.15, "volume": 46183.0}, {"date": "2026-09-09", "close": 0.12, "volume": 10189.0}, {"date": "2026-09-14", "close": 0.115, "volume": 19027.0}, {"date": "2026-09-16", "close": 0.115, "volume": 11500.0}, {"date": "2026-09-17", "close": 0.12, "volume": 99600.0}, {"date": "2026-09-21", "close": 0.14, "volume": 3600.0}, {"date": "2026-09-22", "close": 0.13, "volume": 8900.0}, {"date": "2026-09-23", "close": 0.13, "volume": 9846.0}, {"date": "2026-09-25", "close": 0.12, "volume": 70000.0}, {"date": "2026-09-29", "close": 0.13, "volume": 27161.0}, {"date": "2026-09-30", "close": 0.12, "volume": 22270.0}, {"date": "2026-10-01", "close": 0.12, "volume": 5000.0}, {"date": "2026-10-02", "close": 0.12, "volume": 2083.0}, {"date": "2026-10-08", "close": 0.11, "volume": 10441.0}, {"date": "2026-10-13", "close": 0.115, "volume": 869.0}, {"date": "2026-10-14", "close": 0.12, "volume": 675229.0}, {"date": "2026-10-15", "close": 0.12, "volume": 3169.0}, {"date": "2026-10-16", "close": 0.12, "volume": 267000.0}, {"date": "2026-10-19", "close": 0.13, "volume": 221000.0}, {"date": "2026-10-20", "close": 0.12, "volume": 209711.0}, {"date": "2026-10-22", "close": 0.12, "volume": 94204.0}, {"date": "2026-10-27", "close": 0.12, "volume": 850000.0}], "refreshing": false}