{"ticker": "HAL", "overview": {"name": "Halo Technologies Holdings Ltd", "country": "Australia", "industry": "Financial 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": "HAL", "has_prices": true, "as_of": "2026-09-04", "last": 0.014, "prev_close": 0.014, "change": 0.0, "change_pct": 0.0, "session_volume": 10499.0, "vwap_5": 0.015504521108103438, "vwap_20": 0.014798410998867216, "vwap_60": 0.01781775952993733, "vwap_250": 0.030424858238868677, "high_52w": 0.065, "low_52w": 0.012, "avg_volume_20": 61220.85, "sessions": 400, "market_cap": {"value": 4087154.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134259-2A1696572", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/hal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/hal", "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": "2025-10-05", "source_url": "https://www.marketindex.com.au/asx/hal", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/hal", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/hal", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/hal", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/hal", "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": "2024-01-07", "source_url": "https://www.marketindex.com.au/asx/hal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/hal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/hal", "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": "2023-05-31", "source_url": "https://www.marketindex.com.au/asx/hal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-13", "source_url": "https://www.marketindex.com.au/asx/hal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-03", "source_url": "https://www.marketindex.com.au/asx/hal", "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": "2022-04-29", "source_url": "https://www.marketindex.com.au/asx/hal", "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": "2022-04-29", "source_url": "https://www.marketindex.com.au/asx/hal", "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": "2022-04-29", "source_url": "https://www.marketindex.com.au/asx/hal", "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": "2022-04-28", "source_url": "https://www.marketindex.com.au/asx/hal", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0250", "new_value": "0.0500", "effective": "2025-10-13", "evidence": "HAL moved 1:2 in one session on 2025-10-13 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.389385"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "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/2924-03156507-2A1707543"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Appointment of Director and Appendix 3X", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134259-2A1696572"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "HY Results Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129665-2A1693955"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129662-2A1693953"}, {"date": "2026-07-31", "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/2924-03116705-2A1686985"}], "performance": {"ticker": "HAL", "has_prices": true, "summary": {"n": 14, "avg": -0.7947351813179081, "win_rate": 0.0, "best": -0.3900608062457773, "worst": -0.9996071320640677, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 0.065, "return": -0.8}, {"who": "Michael Burry \u2014 Scion Asset Mgmt", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q3 2025", "amount": 61500000.0, "date": "2025-09-30", "score": 0.0, "ref_price": 0.024, "return": -0.45833333333333337}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-05", "score": 0.0, "ref_price": 0.027, "return": -0.5185185185185185}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 21.68, "return": -0.99940036900369}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 0.0213136, "return": -0.3900608062457773}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 0.0251888, "return": -0.48389760528488857}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 0.0377832, "return": -0.6559317368565925}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 33.09, "return": -0.9996071320640677}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 0.174384, "return": -0.9254518763189283}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-10-26", "score": 0.0, "ref_price": 0.251888, "return": -0.9483897605284888}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-10-07", "score": 0.0, "ref_price": 0.26642, "return": -0.9512048644996621}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-03-10", "score": 0.0, "ref_price": 8.66, "return": -0.998498845265589}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-03-10", "score": 0.0, "ref_price": 8.66, "return": -0.998498845265589}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-03-10", "score": 0.0, "ref_price": 8.66, "return": -0.998498845265589}]}, "price_series": [{"date": "2022-04-26", "close": 1.06568, "volume": 200966.0}, {"date": "2022-04-27", "close": 0.852544, "volume": 335103.0}, {"date": "2022-04-28", "close": 0.7266, "volume": 382123.0}, {"date": "2022-04-29", "close": 0.542528, "volume": 591695.0}, {"date": "2022-05-02", "close": 0.67816, "volume": 354160.0}, {"date": "2022-05-03", "close": 0.833168, "volume": 471225.0}, {"date": "2022-05-04", "close": 0.818636, "volume": 113963.0}, {"date": "2022-05-05", "close": 0.79926, "volume": 114745.0}, {"date": "2022-05-06", "close": 0.7266, "volume": 39709.0}, {"date": "2022-05-09", "close": 0.610344, "volume": 212567.0}, {"date": "2022-05-10", "close": 0.552216, "volume": 129442.0}, {"date": "2022-05-11", "close": 0.683004, "volume": 8558.0}, {"date": "2022-05-12", "close": 0.590968, "volume": 30923.0}, {"date": "2022-05-13", "close": 0.600656, "volume": 33501.0}, {"date": "2022-05-16", "close": 0.620032, "volume": 27934.0}, {"date": "2022-05-18", "close": 0.658784, "volume": 29323.0}, {"date": "2022-05-19", "close": 0.620032, "volume": 2199.0}, {"date": "2022-05-20", "close": 0.620032, "volume": 5419.0}, {"date": "2022-05-23", "close": 0.620032, "volume": 148529.0}, {"date": "2022-05-24", "close": 0.561904, "volume": 74341.0}, {"date": "2022-05-25", "close": 0.542528, "volume": 75484.0}, {"date": "2022-05-26", "close": 0.542528, "volume": 2.0}, {"date": "2022-05-27", "close": 0.552216, "volume": 51575.0}, {"date": "2022-05-30", "close": 0.503776, "volume": 3295.0}, {"date": "2022-05-31", "close": 0.455336, "volume": 131528.0}, {"date": "2022-06-01", "close": 0.426272, "volume": 172699.0}, {"date": "2022-06-02", "close": 0.397208, "volume": 139392.0}, {"date": "2022-06-03", "close": 0.421428, "volume": 88485.0}, {"date": "2022-06-06", "close": 0.38752, "volume": 73599.0}, {"date": "2022-06-07", "close": 0.348768, "volume": 63923.0}, {"date": "2022-06-08", "close": 0.348768, "volume": 26645.0}, {"date": "2022-06-09", "close": 0.368144, "volume": 83411.0}, {"date": "2022-06-10", "close": 0.38752, "volume": 22939.0}, {"date": "2022-06-14", "close": 0.353612, "volume": 101582.0}, {"date": "2022-06-15", "close": 0.358456, "volume": 36656.0}, {"date": "2022-06-16", "close": 0.348768, "volume": 42135.0}, {"date": "2022-06-17", "close": 0.33908, "volume": 67526.0}, {"date": "2022-06-20", "close": 0.33908, "volume": 15914.0}, {"date": "2022-06-21", "close": 0.280952, "volume": 68247.0}, {"date": "2022-06-22", "close": 0.2422, "volume": 70434.0}, {"date": "2022-06-23", "close": 0.213136, "volume": 59266.0}, {"date": "2022-06-24", "close": 0.237356, "volume": 73920.0}, {"date": "2022-06-27", "close": 0.21798, "volume": 73047.0}, {"date": "2022-06-28", "close": 0.271264, "volume": 112285.0}, {"date": "2022-06-29", "close": 0.26642, "volume": 147645.0}, {"date": "2022-06-30", "close": 0.227668, "volume": 142594.0}, {"date": "2022-07-01", "close": 0.227668, "volume": 35012.0}, {"date": "2022-07-04", "close": 0.247044, "volume": 17806.0}, {"date": "2022-07-05", "close": 0.232512, "volume": 124071.0}, {"date": "2022-07-06", "close": 0.271264, "volume": 18180.0}, {"date": "2022-07-07", "close": 0.271264, "volume": 9605.0}, {"date": "2022-07-08", "close": 0.300328, "volume": 134308.0}, {"date": "2022-07-11", "close": 0.329392, "volume": 26368.0}, {"date": "2022-07-12", "close": 0.348768, "volume": 74850.0}, {"date": "2022-07-13", "close": 0.353612, "volume": 37533.0}, {"date": "2022-07-14", "close": 0.358456, "volume": 22376.0}, {"date": "2022-07-15", "close": 0.358456, "volume": 26655.0}, {"date": "2022-07-18", "close": 0.440804, "volume": 54866.0}, {"date": "2022-07-19", "close": 0.416584, "volume": 216249.0}, {"date": "2022-07-20", "close": 0.58128, "volume": 62416.0}, {"date": "2022-07-21", "close": 0.50862, "volume": 66598.0}, {"date": "2022-07-22", "close": 0.547372, "volume": 77207.0}, {"date": "2022-07-25", "close": 0.455336, "volume": 107596.0}, {"date": "2022-07-26", "close": 0.494088, "volume": 22443.0}, {"date": "2022-07-27", "close": 0.494088, "volume": 19767.0}, {"date": "2022-07-29", "close": 0.494088, "volume": 6567.0}, {"date": "2022-08-01", "close": 0.469868, "volume": 11066.0}, {"date": "2022-08-02", "close": 0.43596, "volume": 39004.0}, {"date": "2022-08-03", "close": 0.416584, "volume": 28142.0}, {"date": "2022-08-04", "close": 0.445648, "volume": 19590.0}, {"date": "2022-08-05", "close": 0.474712, "volume": 39469.0}, {"date": "2022-08-09", "close": 0.43596, "volume": 12235.0}, {"date": "2022-08-10", "close": 0.431116, "volume": 11370.0}, {"date": "2022-08-11", "close": 0.426272, "volume": 12176.0}, {"date": "2022-08-12", "close": 0.402052, "volume": 12148.0}, {"date": "2022-08-15", "close": 0.368144, "volume": 148957.0}, {"date": "2022-08-16", "close": 0.348768, "volume": 8170.0}, {"date": "2022-08-17", "close": 0.310016, "volume": 144570.0}, {"date": "2022-08-18", "close": 0.329392, "volume": 147908.0}, {"date": "2022-08-19", "close": 0.310016, "volume": 68824.0}, {"date": "2022-08-22", "close": 0.319704, "volume": 42733.0}, {"date": "2022-08-23", "close": 0.29064, "volume": 265672.0}, {"date": "2022-08-24", "close": 0.29064, "volume": 7391.0}, {"date": "2022-08-25", "close": 0.261576, "volume": 31348.0}, {"date": "2022-08-26", "close": 0.26642, "volume": 75251.0}, {"date": "2022-08-29", "close": 0.26642, "volume": 19519.0}, {"date": "2022-08-30", "close": 0.276108, "volume": 38847.0}, {"date": "2022-08-31", "close": 0.276108, "volume": 3097.0}, {"date": "2022-09-01", "close": 0.29064, "volume": 47677.0}, {"date": "2022-09-02", "close": 0.280952, "volume": 71502.0}, {"date": "2022-09-05", "close": 0.324548, "volume": 80383.0}, {"date": "2022-09-06", "close": 0.348768, "volume": 45351.0}, {"date": "2022-09-07", "close": 0.31486, "volume": 50749.0}, {"date": "2022-09-08", "close": 0.29064, "volume": 17077.0}, {"date": "2022-09-09", "close": 0.31486, "volume": 5161.0}, {"date": "2022-09-12", "close": 0.33908, "volume": 17031.0}, {"date": "2022-09-13", "close": 0.29064, "volume": 79996.0}, {"date": "2022-09-15", "close": 0.334236, "volume": 60015.0}, {"date": "2022-09-16", "close": 0.300328, "volume": 44027.0}, {"date": "2022-09-19", "close": 0.300328, "volume": 34454.0}, {"date": "2022-09-20", "close": 0.295484, "volume": 10269.0}, {"date": "2022-09-23", "close": 0.29064, "volume": 3857.0}, {"date": "2022-09-26", "close": 0.300328, "volume": 22173.0}, {"date": "2022-09-27", "close": 0.29064, "volume": 48261.0}, {"date": "2022-09-28", "close": 0.297906, "volume": 15088.0}, {"date": "2022-09-29", "close": 0.29064, "volume": 16825.0}, {"date": "2022-09-30", "close": 0.29064, "volume": 25538.0}, {"date": "2022-10-03", "close": 0.29064, "volume": 541.0}, {"date": "2022-10-04", "close": 0.29064, "volume": 20644.0}, {"date": "2022-10-05", "close": 0.29064, "volume": 10103.0}, {"date": "2022-10-06", "close": 0.283374, "volume": 15989.0}, {"date": "2022-10-07", "close": 0.26642, "volume": 32427.0}, {"date": "2022-10-10", "close": 0.261576, "volume": 70286.0}, {"date": "2022-10-11", "close": 0.26642, "volume": 921.0}, {"date": "2022-10-12", "close": 0.26642, "volume": 5161.0}, {"date": "2022-10-13", "close": 0.261576, "volume": 25805.0}, {"date": "2022-10-14", "close": 0.261576, "volume": 9562.0}, {"date": "2022-10-17", "close": 0.256732, "volume": 73960.0}, {"date": "2022-10-18", "close": 0.256732, "volume": 16187.0}, {"date": "2022-10-19", "close": 0.256732, "volume": 9462.0}, {"date": "2022-10-20", "close": 0.251888, "volume": 11612.0}, {"date": "2022-10-24", "close": 0.251888, "volume": 5161.0}, {"date": "2022-10-25", "close": 0.256732, "volume": 55472.0}, {"date": "2022-10-26", "close": 0.251888, "volume": 33091.0}, {"date": "2022-10-27", "close": 0.256732, "volume": 30105.0}, {"date": "2022-10-28", "close": 0.2422, "volume": 38412.0}, {"date": "2022-11-01", "close": 0.21798, "volume": 2581.0}, {"date": "2022-11-02", "close": 0.2422, "volume": 12732.0}, {"date": "2022-11-04", "close": 0.222824, "volume": 17458.0}, {"date": "2022-11-07", "close": 0.213136, "volume": 24903.0}, {"date": "2022-11-08", "close": 0.198604, "volume": 108130.0}, {"date": "2022-11-09", "close": 0.198604, "volume": 48661.0}, {"date": "2022-11-10", "close": 0.203448, "volume": 35709.0}, {"date": "2022-11-11", "close": 0.203448, "volume": 4129.0}, {"date": "2022-11-15", "close": 0.19376, "volume": 5161.0}, {"date": "2022-11-16", "close": 0.198604, "volume": 27189.0}, {"date": "2022-11-17", "close": 0.198604, "volume": 96346.0}, {"date": "2022-11-18", "close": 0.198604, "volume": 2219.0}, {"date": "2022-11-21", "close": 0.208292, "volume": 7845.0}, {"date": "2022-11-22", "close": 0.208292, "volume": 9478.0}, {"date": "2022-11-23", "close": 0.227668, "volume": 10918.0}, {"date": "2022-11-24", "close": 0.203448, "volume": 19470.0}, {"date": "2022-11-25", "close": 0.198604, "volume": 74732.0}, {"date": "2022-11-28", "close": 0.198604, "volume": 24391.0}, {"date": "2022-11-29", "close": 0.198604, "volume": 12968.0}, {"date": "2022-12-01", "close": 0.198604, "volume": 12386.0}, {"date": "2022-12-02", "close": 0.21798, "volume": 13762.0}, {"date": "2022-12-05", "close": 0.213136, "volume": 15483.0}, {"date": "2022-12-06", "close": 0.198604, "volume": 29927.0}, {"date": "2022-12-07", "close": 0.174384, "volume": 119278.0}, {"date": "2022-12-08", "close": 0.164696, "volume": 155204.0}, {"date": "2022-12-09", "close": 0.164696, "volume": 170014.0}, {"date": "2022-12-12", "close": 0.174384, "volume": 15999.0}, {"date": "2022-12-13", "close": 0.164696, "volume": 3097.0}, {"date": "2022-12-14", "close": 0.179228, "volume": 27593.0}, {"date": "2022-12-16", "close": 0.164696, "volume": 8258.0}, {"date": "2022-12-19", "close": 0.174384, "volume": 10322.0}, {"date": "2022-12-20", "close": 0.174384, "volume": 25805.0}, {"date": "2022-12-21", "close": 0.174384, "volume": 22709.0}, {"date": "2022-12-28", "close": 0.179228, "volume": 15086.0}, {"date": "2022-12-29", "close": 0.174384, "volume": 41732.0}, {"date": "2022-12-30", "close": 0.16954, "volume": 27119.0}, {"date": "2023-01-03", "close": 0.16954, "volume": 46903.0}, {"date": "2023-01-04", "close": 0.159852, "volume": 12966.0}, {"date": "2023-01-06", "close": 0.164696, "volume": 16167.0}, {"date": "2023-01-09", "close": 0.16954, "volume": 20159.0}, {"date": "2023-01-10", "close": 0.179228, "volume": 13897.0}, {"date": "2023-01-11", "close": 0.179228, "volume": 2464.0}, {"date": "2023-01-12", "close": 0.174384, "volume": 20644.0}, {"date": "2023-01-13", "close": 0.174384, "volume": 19956.0}, {"date": "2023-01-16", "close": 0.179228, "volume": 37622.0}, {"date": "2023-01-17", "close": 0.179228, "volume": 51127.0}, {"date": "2023-01-18", "close": 0.16954, "volume": 66710.0}, {"date": "2023-01-20", "close": 0.164696, "volume": 18064.0}, {"date": "2023-01-23", "close": 0.164696, "volume": 23225.0}, {"date": "2023-01-24", "close": 0.179228, "volume": 118036.0}, {"date": "2023-01-25", "close": 0.179228, "volume": 21500.0}, {"date": "2023-01-27", "close": 0.18165, "volume": 15915.0}, {"date": "2023-01-30", "close": 0.179228, "volume": 12328.0}, {"date": "2023-01-31", "close": 0.174384, "volume": 83476.0}, {"date": "2023-02-01", "close": 0.159852, "volume": 580.0}, {"date": "2023-02-02", "close": 0.159852, "volume": 19013.0}, {"date": "2023-02-03", "close": 0.159852, "volume": 27019.0}, {"date": "2023-02-06", "close": 0.159852, "volume": 950.0}, {"date": "2023-02-07", "close": 0.159852, "volume": 11515.0}, {"date": "2023-02-08", "close": 0.16954, "volume": 9807.0}, {"date": "2023-02-09", "close": 0.159852, "volume": 10660.0}, {"date": "2023-02-10", "close": 0.16954, "volume": 3097.0}, {"date": "2023-02-13", "close": 0.164696, "volume": 19612.0}, {"date": "2023-02-14", "close": 0.159852, "volume": 12750.0}, {"date": "2023-02-15", "close": 0.159852, "volume": 7742.0}, {"date": "2023-02-16", "close": 0.179228, "volume": 207565.0}, {"date": "2023-02-17", "close": 0.188916, "volume": 17091.0}, {"date": "2023-02-20", "close": 0.174384, "volume": 45692.0}, {"date": "2023-02-22", "close": 0.188916, "volume": 7226.0}, {"date": "2023-02-23", "close": 0.174384, "volume": 34369.0}, {"date": "2023-02-24", "close": 0.174384, "volume": 8254.0}, {"date": "2023-02-27", "close": 0.174384, "volume": 5438.0}, {"date": "2023-02-28", "close": 0.19376, "volume": 40720.0}, {"date": "2023-03-01", "close": 0.174384, "volume": 39773.0}, {"date": "2023-03-02", "close": 0.174384, "volume": 9319.0}, {"date": "2023-03-03", "close": 0.179228, "volume": 3190.0}, {"date": "2023-03-07", "close": 0.184072, "volume": 15910.0}, {"date": "2023-03-08", "close": 0.179228, "volume": 1023.0}, {"date": "2023-03-09", "close": 0.179228, "volume": 13419.0}, {"date": "2023-03-10", "close": 0.188916, "volume": 22898.0}, {"date": "2023-03-16", "close": 0.179228, "volume": 17547.0}, {"date": "2023-03-17", "close": 0.184072, "volume": 86625.0}, {"date": "2023-03-21", "close": 0.174384, "volume": 14255.0}, {"date": "2023-03-22", "close": 0.184072, "volume": 2983.0}, {"date": "2023-03-23", "close": 0.174384, "volume": 12974.0}, {"date": "2023-03-27", "close": 0.14532, "volume": 10576.0}, {"date": "2023-03-28", "close": 0.14532, "volume": 50498.0}, {"date": "2023-03-30", "close": 0.155008, "volume": 6709.0}, {"date": "2023-03-31", "close": 0.19376, "volume": 84143.0}, {"date": "2023-04-05", "close": 0.164696, "volume": 17395.0}, {"date": "2023-04-06", "close": 0.155008, "volume": 19660.0}, {"date": "2023-04-11", "close": 0.14532, "volume": 50454.0}, {"date": "2023-04-12", "close": 0.14532, "volume": 20644.0}, {"date": "2023-04-13", "close": 0.150164, "volume": 507.0}, {"date": "2023-04-14", "close": 0.150164, "volume": 6142.0}, {"date": "2023-04-19", "close": 0.164696, "volume": 28506.0}, {"date": "2023-04-20", "close": 0.159852, "volume": 30307.0}, {"date": "2023-04-21", "close": 0.159852, "volume": 4748.0}, {"date": "2023-04-24", "close": 0.155008, "volume": 26416.0}, {"date": "2023-04-26", "close": 0.159852, "volume": 40438.0}, {"date": "2023-04-27", "close": 0.159852, "volume": 25805.0}, {"date": "2023-05-01", "close": 0.155008, "volume": 8258.0}, {"date": "2023-05-02", "close": 0.150164, "volume": 44063.0}, {"date": "2023-05-03", "close": 0.155008, "volume": 4424.0}, {"date": "2023-05-04", "close": 0.14532, "volume": 3200.0}, {"date": "2023-05-05", "close": 0.150164, "volume": 22060.0}, {"date": "2023-05-08", "close": 0.14532, "volume": 3488.0}, {"date": "2023-05-09", "close": 0.1211, "volume": 11686.0}, {"date": "2023-05-15", "close": 0.106568, "volume": 109041.0}, {"date": "2023-05-16", "close": 0.111412, "volume": 12386.0}, {"date": "2023-05-17", "close": 0.111412, "volume": 49546.0}, {"date": "2023-05-18", "close": 0.116256, "volume": 5151.0}, {"date": "2023-05-19", "close": 0.116256, "volume": 43428.0}, {"date": "2023-05-22", "close": 0.116256, "volume": 2537.0}, {"date": "2023-05-23", "close": 0.125944, "volume": 23225.0}, {"date": "2023-05-24", "close": 0.125944, "volume": 65762.0}, {"date": "2023-05-25", "close": 0.164696, "volume": 110123.0}, {"date": "2023-05-26", "close": 0.174384, "volume": 73968.0}, {"date": "2023-05-29", "close": 0.16954, "volume": 75538.0}, {"date": "2023-05-30", "close": 0.16954, "volume": 34779.0}, {"date": "2023-05-31", "close": 0.164696, "volume": 10435.0}, {"date": "2023-06-01", "close": 0.14532, "volume": 14369.0}, {"date": "2023-06-02", "close": 0.130788, "volume": 22249.0}, {"date": "2023-06-06", "close": 0.116256, "volume": 84125.0}, {"date": "2023-06-07", "close": 0.116256, "volume": 774.0}, {"date": "2023-06-08", "close": 0.106568, "volume": 226586.0}, {"date": "2023-06-09", "close": 0.111412, "volume": 86584.0}, {"date": "2023-06-13", "close": 0.116256, "volume": 10322.0}, {"date": "2023-06-14", "close": 0.116256, "volume": 6709.0}, {"date": "2023-06-16", "close": 0.116256, "volume": 44446.0}, {"date": "2023-06-19", "close": 0.116256, "volume": 474.0}, {"date": "2023-06-20", "close": 0.111412, "volume": 15924.0}, {"date": "2023-06-21", "close": 0.111412, "volume": 56085.0}, {"date": "2023-06-22", "close": 0.111412, "volume": 132908.0}, {"date": "2023-06-23", "close": 0.116256, "volume": 9496.0}, {"date": "2023-06-26", "close": 0.111412, "volume": 70883.0}, {"date": "2023-06-27", "close": 0.116256, "volume": 58367.0}, {"date": "2023-06-28", "close": 0.101724, "volume": 15130.0}, {"date": "2023-06-30", "close": 0.09688, "volume": 124384.0}, {"date": "2023-07-03", "close": 0.09688, "volume": 9174.0}, {"date": "2023-07-06", "close": 0.101724, "volume": 89.0}, {"date": "2023-07-07", "close": 0.101724, "volume": 39.0}, {"date": "2023-07-10", "close": 0.106568, "volume": 5.0}, {"date": "2023-07-11", "close": 0.125944, "volume": 20644.0}, {"date": "2023-07-12", "close": 0.130788, "volume": 7226.0}, {"date": "2023-07-13", "close": 0.125944, "volume": 5161.0}, {"date": "2023-07-14", "close": 0.101724, "volume": 55521.0}, {"date": "2023-07-17", "close": 0.09688, "volume": 42127.0}, {"date": "2023-07-24", "close": 0.106568, "volume": 32742.0}, {"date": "2023-07-26", "close": 0.101724, "volume": 5419.0}, {"date": "2023-07-27", "close": 0.09688, "volume": 44487.0}, {"date": "2023-07-28", "close": 0.09688, "volume": 10322.0}, {"date": "2023-07-31", "close": 0.106568, "volume": 20649.0}, {"date": "2023-08-01", "close": 0.09688, "volume": 71557.0}, {"date": "2023-08-02", "close": 0.09688, "volume": 5997.0}, {"date": "2023-08-03", "close": 0.09688, "volume": 47448.0}, {"date": "2023-08-08", "close": 0.0930048, "volume": 73603.0}, {"date": "2023-08-10", "close": 0.09688, "volume": 6514.0}, {"date": "2023-08-11", "close": 0.0930048, "volume": 22127.0}, {"date": "2023-08-14", "close": 0.101724, "volume": 19457.0}, {"date": "2023-08-15", "close": 0.092036, "volume": 51610.0}, {"date": "2023-08-16", "close": 0.0959112, "volume": 10641.0}, {"date": "2023-08-21", "close": 0.09688, "volume": 15863.0}, {"date": "2023-08-22", "close": 0.09688, "volume": 2064.0}, {"date": "2023-08-23", "close": 0.0959112, "volume": 62307.0}, {"date": "2023-08-24", "close": 0.0959112, "volume": 5502.0}, {"date": "2023-08-25", "close": 0.0959112, "volume": 43655.0}, {"date": "2023-08-28", "close": 0.0959112, "volume": 14460.0}, {"date": "2023-08-29", "close": 0.0959112, "volume": 883.0}, {"date": "2023-09-01", "close": 0.09688, "volume": 16773.0}, {"date": "2023-09-04", "close": 0.0949424, "volume": 50836.0}, {"date": "2023-09-06", "close": 0.0784728, "volume": 37135.0}, {"date": "2023-09-07", "close": 0.082348, "volume": 595.0}, {"date": "2023-09-08", "close": 0.0794416, "volume": 1806.0}, {"date": "2023-09-11", "close": 0.0794416, "volume": 15439.0}, {"date": "2023-09-13", "close": 0.077504, "volume": 46984.0}, {"date": "2023-09-14", "close": 0.0755664, "volume": 10322.0}, {"date": "2023-09-21", "close": 0.0610344, "volume": 77746.0}, {"date": "2023-09-22", "close": 0.058128, "volume": 4335.0}, {"date": "2023-09-26", "close": 0.058128, "volume": 18923.0}, {"date": "2023-09-27", "close": 0.058128, "volume": 3948.0}, {"date": "2023-10-02", "close": 0.0513464, "volume": 142883.0}, {"date": "2023-10-03", "close": 0.0523152, "volume": 9366.0}, {"date": "2023-10-04", "close": 0.058128, "volume": 31269.0}, {"date": "2023-10-05", "close": 0.0571592, "volume": 9622.0}, {"date": "2023-10-06", "close": 0.0503776, "volume": 34719.0}, {"date": "2023-10-09", "close": 0.0503776, "volume": 17547.0}, {"date": "2023-10-11", "close": 0.0513464, "volume": 10435.0}, {"date": "2023-10-13", "close": 0.0513464, "volume": 9687.0}, {"date": "2023-10-16", "close": 0.0571592, "volume": 27438.0}, {"date": "2023-10-17", "close": 0.058128, "volume": 72768.0}, {"date": "2023-10-19", "close": 0.0668472, "volume": 20644.0}, {"date": "2023-10-20", "close": 0.067816, "volume": 13419.0}, {"date": "2023-10-23", "close": 0.0697536, "volume": 2365.0}, {"date": "2023-10-25", "close": 0.19376, "volume": 597907.0}, {"date": "2023-10-26", "close": 0.135632, "volume": 814050.0}, {"date": "2023-10-27", "close": 0.155008, "volume": 77562.0}, {"date": "2023-10-30", "close": 0.188916, "volume": 301386.0}, {"date": "2023-10-31", "close": 0.208292, "volume": 369948.0}, {"date": "2023-11-01", "close": 0.19376, "volume": 133981.0}, {"date": "2023-11-02", "close": 0.19376, "volume": 33139.0}, {"date": "2023-11-03", "close": 0.203448, "volume": 120174.0}, {"date": "2023-11-06", "close": 0.19376, "volume": 18565.0}, {"date": "2023-11-07", "close": 0.16954, "volume": 89691.0}, {"date": "2023-11-08", "close": 0.184072, "volume": 43552.0}, {"date": "2023-11-09", "close": 0.198604, "volume": 86582.0}, {"date": "2023-11-10", "close": 0.188916, "volume": 151142.0}, {"date": "2023-11-13", "close": 0.174384, "volume": 16295.0}, {"date": "2023-11-14", "close": 0.16954, "volume": 48588.0}, {"date": "2023-11-15", "close": 0.16954, "volume": 14967.0}, {"date": "2023-11-16", "close": 0.16954, "volume": 30966.0}, {"date": "2023-11-17", "close": 0.184072, "volume": 57001.0}, {"date": "2023-11-20", "close": 0.174384, "volume": 55945.0}, {"date": "2023-11-21", "close": 0.188916, "volume": 42011.0}, {"date": "2023-11-22", "close": 0.188916, "volume": 11308.0}, {"date": "2023-11-23", "close": 0.188916, "volume": 16858.0}, {"date": "2023-11-24", "close": 0.188916, "volume": 56594.0}, {"date": "2023-11-27", "close": 0.174384, "volume": 8601.0}, {"date": "2023-11-28", "close": 0.164696, "volume": 125791.0}, {"date": "2023-11-29", "close": 0.164696, "volume": 20626.0}, {"date": "2023-11-30", "close": 0.164696, "volume": 30053.0}, {"date": "2023-12-01", "close": 0.14532, "volume": 265714.0}, {"date": "2023-12-04", "close": 0.155008, "volume": 7247.0}, {"date": "2023-12-05", "close": 0.14532, "volume": 2322.0}, {"date": "2023-12-06", "close": 0.150164, "volume": 51616.0}, {"date": "2023-12-07", "close": 0.1211, "volume": 157575.0}, {"date": "2023-12-08", "close": 0.1211, "volume": 5161.0}, {"date": "2023-12-11", "close": 0.14532, "volume": 84964.0}, {"date": "2023-12-12", "close": 0.14532, "volume": 86741.0}, {"date": "2023-12-13", "close": 0.150164, "volume": 20447.0}, {"date": "2023-12-15", "close": 0.16954, "volume": 75879.0}, {"date": "2023-12-18", "close": 0.164696, "volume": 38799.0}, {"date": "2023-12-19", "close": 0.14532, "volume": 38592.0}, {"date": "2023-12-20", "close": 0.155008, "volume": 23483.0}, {"date": "2023-12-22", "close": 0.184072, "volume": 185694.0}, {"date": "2023-12-27", "close": 0.174384, "volume": 23377.0}, {"date": "2023-12-28", "close": 0.188916, "volume": 142381.0}, {"date": "2023-12-29", "close": 0.188916, "volume": 91429.0}, {"date": "2024-01-02", "close": 0.179228, "volume": 87737.0}, {"date": "2024-01-03", "close": 0.174384, "volume": 16210.0}, {"date": "2024-01-04", "close": 0.16954, "volume": 26998.0}, {"date": "2024-01-05", "close": 0.16954, "volume": 5161.0}, {"date": "2024-01-08", "close": 0.174384, "volume": 2093.0}, {"date": "2024-01-09", "close": 0.174384, "volume": 3068.0}, {"date": "2024-01-10", "close": 0.174384, "volume": 29750.0}, {"date": "2024-01-11", "close": 0.174384, "volume": 2322.0}, {"date": "2024-01-12", "close": 0.16954, "volume": 39673.0}, {"date": "2024-01-15", "close": 0.16954, "volume": 9228.0}, {"date": "2024-01-16", "close": 0.159852, "volume": 9395.0}, {"date": "2024-01-17", "close": 0.135632, "volume": 203377.0}, {"date": "2024-01-22", "close": 0.135632, "volume": 27617.0}, {"date": "2024-01-23", "close": 0.130788, "volume": 14308.0}, {"date": "2024-01-24", "close": 0.130788, "volume": 15483.0}, {"date": "2024-01-25", "close": 0.125944, "volume": 124160.0}, {"date": "2024-01-29", "close": 0.125944, "volume": 27473.0}, {"date": "2024-01-30", "close": 0.125944, "volume": 78671.0}, {"date": "2024-01-31", "close": 0.125944, "volume": 12042.0}, {"date": "2024-02-01", "close": 0.116256, "volume": 119954.0}, {"date": "2024-02-02", "close": 0.116256, "volume": 59376.0}, {"date": "2024-02-06", "close": 0.106568, "volume": 7261.0}, {"date": "2024-02-07", "close": 0.101724, "volume": 8686.0}, {"date": "2024-02-08", "close": 0.106568, "volume": 2632.0}, {"date": "2024-02-12", "close": 0.111412, "volume": 4044.0}, {"date": "2024-02-13", "close": 0.116256, "volume": 12914.0}, {"date": "2024-02-14", "close": 0.116256, "volume": 30353.0}, {"date": "2024-02-15", "close": 0.140476, "volume": 63356.0}, {"date": "2024-02-16", "close": 0.140476, "volume": 22720.0}, {"date": "2024-02-19", "close": 0.130788, "volume": 32370.0}, {"date": "2024-02-20", "close": 0.106568, "volume": 63518.0}, {"date": "2024-02-21", "close": 0.111412, "volume": 10351.0}, {"date": "2024-02-26", "close": 0.125944, "volume": 45388.0}, {"date": "2024-02-27", "close": 0.125944, "volume": 5161.0}, {"date": "2024-02-28", "close": 0.125944, "volume": 7499.0}, {"date": "2024-02-29", "close": 0.116256, "volume": 69397.0}, {"date": "2024-03-01", "close": 0.116256, "volume": 41908.0}, {"date": "2024-03-04", "close": 0.135632, "volume": 39255.0}, {"date": "2024-03-05", "close": 0.111412, "volume": 23896.0}, {"date": "2024-03-06", "close": 0.116256, "volume": 4572.0}, {"date": "2024-03-07", "close": 0.116256, "volume": 8000.0}, {"date": "2024-03-11", "close": 0.116256, "volume": 15934.0}, {"date": "2024-03-12", "close": 0.135632, "volume": 57545.0}, {"date": "2024-03-13", "close": 0.116256, "volume": 54653.0}, {"date": "2024-03-14", "close": 0.111412, "volume": 9258.0}, {"date": "2024-03-15", "close": 0.111412, "volume": 20644.0}, {"date": "2024-03-18", "close": 0.111412, "volume": 1032.0}, {"date": "2024-03-19", "close": 0.111412, "volume": 18838.0}, {"date": "2024-03-20", "close": 0.116256, "volume": 22450.0}, {"date": "2024-03-21", "close": 0.116256, "volume": 14818.0}, {"date": "2024-03-22", "close": 0.116256, "volume": 5161.0}, {"date": "2024-03-25", "close": 0.116256, "volume": 41331.0}, {"date": "2024-03-27", "close": 0.1211, "volume": 8680.0}, {"date": "2024-04-02", "close": 0.111412, "volume": 17204.0}, {"date": "2024-04-04", "close": 0.111412, "volume": 9102.0}, {"date": "2024-04-08", "close": 0.09688, "volume": 183117.0}, {"date": "2024-04-09", "close": 0.0959112, "volume": 20181.0}, {"date": "2024-04-10", "close": 0.082348, "volume": 52767.0}, {"date": "2024-04-11", "close": 0.0881608, "volume": 56097.0}, {"date": "2024-04-12", "close": 0.0939736, "volume": 41071.0}, {"date": "2024-04-15", "close": 0.0939736, "volume": 517.0}, {"date": "2024-04-16", "close": 0.09688, "volume": 88877.0}, {"date": "2024-04-17", "close": 0.101724, "volume": 6397.0}, {"date": "2024-04-18", "close": 0.1211, "volume": 174062.0}, {"date": "2024-04-19", "close": 0.101724, "volume": 223412.0}, {"date": "2024-04-22", "close": 0.116256, "volume": 13600.0}, {"date": "2024-04-23", "close": 0.0910672, "volume": 361612.0}, {"date": "2024-04-24", "close": 0.0900984, "volume": 119785.0}, {"date": "2024-04-26", "close": 0.092036, "volume": 8258.0}, {"date": "2024-04-29", "close": 0.087192, "volume": 5161.0}, {"date": "2024-05-01", "close": 0.082348, "volume": 25822.0}, {"date": "2024-05-02", "close": 0.082348, "volume": 41704.0}, {"date": "2024-05-03", "close": 0.082348, "volume": 17204.0}, {"date": "2024-05-06", "close": 0.087192, "volume": 52428.0}, {"date": "2024-05-07", "close": 0.092036, "volume": 20644.0}, {"date": "2024-05-08", "close": 0.087192, "volume": 5161.0}, {"date": "2024-05-09", "close": 0.0755664, "volume": 98232.0}, {"date": "2024-05-10", "close": 0.0658784, "volume": 97962.0}, {"date": "2024-05-13", "close": 0.0600656, "volume": 90642.0}, {"date": "2024-05-15", "close": 0.0697536, "volume": 16515.0}, {"date": "2024-05-20", "close": 0.0804104, "volume": 13419.0}, {"date": "2024-05-21", "close": 0.0862232, "volume": 48556.0}, {"date": "2024-05-22", "close": 0.0716912, "volume": 20644.0}, {"date": "2024-05-23", "close": 0.0755664, "volume": 27258.0}, {"date": "2024-05-24", "close": 0.0794416, "volume": 2518.0}, {"date": "2024-05-27", "close": 0.101724, "volume": 117120.0}, {"date": "2024-05-28", "close": 0.101724, "volume": 124004.0}, {"date": "2024-05-30", "close": 0.101724, "volume": 7732.0}, {"date": "2024-05-31", "close": 0.09688, "volume": 5161.0}, {"date": "2024-06-04", "close": 0.09688, "volume": 30769.0}, {"date": "2024-06-05", "close": 0.09688, "volume": 5358.0}, {"date": "2024-06-07", "close": 0.087192, "volume": 14485.0}, {"date": "2024-06-11", "close": 0.0833168, "volume": 54191.0}, {"date": "2024-06-12", "close": 0.087192, "volume": 135274.0}, {"date": "2024-06-13", "close": 0.077504, "volume": 74086.0}, {"date": "2024-06-17", "close": 0.082348, "volume": 61237.0}, {"date": "2024-06-18", "close": 0.077504, "volume": 23832.0}, {"date": "2024-06-19", "close": 0.077504, "volume": 12038.0}, {"date": "2024-06-20", "close": 0.0736288, "volume": 4129.0}, {"date": "2024-06-21", "close": 0.0736288, "volume": 37071.0}, {"date": "2024-06-24", "close": 0.0697536, "volume": 110093.0}, {"date": "2024-06-25", "close": 0.0697536, "volume": 59354.0}, {"date": "2024-06-26", "close": 0.0687848, "volume": 108771.0}, {"date": "2024-06-27", "close": 0.0658784, "volume": 34424.0}, {"date": "2024-06-28", "close": 0.0600656, "volume": 80870.0}, {"date": "2024-07-01", "close": 0.0649096, "volume": 6162.0}, {"date": "2024-07-02", "close": 0.0610344, "volume": 4955.0}, {"date": "2024-07-03", "close": 0.0600656, "volume": 16053.0}, {"date": "2024-07-04", "close": 0.058128, "volume": 56947.0}, {"date": "2024-07-08", "close": 0.0620032, "volume": 15160.0}, {"date": "2024-07-09", "close": 0.058128, "volume": 21613.0}, {"date": "2024-07-11", "close": 0.058128, "volume": 4412.0}, {"date": "2024-07-15", "close": 0.058128, "volume": 43087.0}, {"date": "2024-07-16", "close": 0.0610344, "volume": 9830.0}, {"date": "2024-07-17", "close": 0.058128, "volume": 44299.0}, {"date": "2024-07-18", "close": 0.058128, "volume": 8774.0}, {"date": "2024-07-19", "close": 0.058128, "volume": 13419.0}, {"date": "2024-07-22", "close": 0.058128, "volume": 29951.0}, {"date": "2024-07-23", "close": 0.058128, "volume": 38516.0}, {"date": "2024-07-24", "close": 0.058128, "volume": 27906.0}, {"date": "2024-07-25", "close": 0.058128, "volume": 310.0}, {"date": "2024-07-30", "close": 0.0610344, "volume": 24218.0}, {"date": "2024-07-31", "close": 0.0697536, "volume": 60140.0}, {"date": "2024-08-01", "close": 0.0716912, "volume": 13368.0}, {"date": "2024-08-05", "close": 0.0590968, "volume": 28256.0}, {"date": "2024-08-07", "close": 0.058128, "volume": 2602.0}, {"date": "2024-08-08", "close": 0.062972, "volume": 17906.0}, {"date": "2024-08-12", "close": 0.0600656, "volume": 6149.0}, {"date": "2024-08-13", "close": 0.058128, "volume": 1435.0}, {"date": "2024-08-14", "close": 0.058128, "volume": 5161.0}, {"date": "2024-08-15", "close": 0.0571592, "volume": 131782.0}, {"date": "2024-08-16", "close": 0.0571592, "volume": 10624.0}, {"date": "2024-08-19", "close": 0.0561904, "volume": 92281.0}, {"date": "2024-08-21", "close": 0.058128, "volume": 41288.0}, {"date": "2024-08-22", "close": 0.0590968, "volume": 59675.0}, {"date": "2024-08-23", "close": 0.0590968, "volume": 25579.0}, {"date": "2024-08-28", "close": 0.0590968, "volume": 15483.0}, {"date": "2024-09-02", "close": 0.058128, "volume": 94618.0}, {"date": "2024-09-03", "close": 0.058128, "volume": 22364.0}, {"date": "2024-09-04", "close": 0.0561904, "volume": 21136.0}, {"date": "2024-09-05", "close": 0.0561904, "volume": 7140.0}, {"date": "2024-09-06", "close": 0.0552216, "volume": 65795.0}, {"date": "2024-09-11", "close": 0.0590968, "volume": 45986.0}, {"date": "2024-09-17", "close": 0.0590968, "volume": 10322.0}, {"date": "2024-09-18", "close": 0.0590968, "volume": 17386.0}, {"date": "2024-09-23", "close": 0.0600656, "volume": 10322.0}, {"date": "2024-09-25", "close": 0.0600656, "volume": 14944.0}, {"date": "2024-09-26", "close": 0.0600656, "volume": 539.0}, {"date": "2024-09-30", "close": 0.0610344, "volume": 1559.0}, {"date": "2024-10-01", "close": 0.0610344, "volume": 38671.0}, {"date": "2024-10-02", "close": 0.0620032, "volume": 27914.0}, {"date": "2024-10-03", "close": 0.0620032, "volume": 2581.0}, {"date": "2024-10-04", "close": 0.0610344, "volume": 82576.0}, {"date": "2024-10-07", "close": 0.0590968, "volume": 58630.0}, {"date": "2024-10-15", "close": 0.0542528, "volume": 7587.0}, {"date": "2024-10-16", "close": 0.0542528, "volume": 13935.0}, {"date": "2024-10-17", "close": 0.0590968, "volume": 39533.0}, {"date": "2024-10-18", "close": 0.0561904, "volume": 5161.0}, {"date": "2024-10-21", "close": 0.058128, "volume": 2439.0}, {"date": "2024-10-22", "close": 0.0590968, "volume": 569382.0}, {"date": "2024-10-24", "close": 0.058128, "volume": 26563.0}, {"date": "2024-10-28", "close": 0.0590968, "volume": 24755.0}, {"date": "2024-10-29", "close": 0.058128, "volume": 4645.0}, {"date": "2024-10-30", "close": 0.058128, "volume": 14657.0}, {"date": "2024-11-01", "close": 0.0610344, "volume": 128652.0}, {"date": "2024-11-04", "close": 0.0639408, "volume": 70796.0}, {"date": "2024-11-05", "close": 0.0639408, "volume": 3525.0}, {"date": "2024-11-06", "close": 0.0639408, "volume": 5161.0}, {"date": "2024-11-12", "close": 0.062972, "volume": 70125.0}, {"date": "2024-11-14", "close": 0.0610344, "volume": 9032.0}, {"date": "2024-11-15", "close": 0.0600656, "volume": 24773.0}, {"date": "2024-11-18", "close": 0.0590968, "volume": 4300.0}, {"date": "2024-11-20", "close": 0.058128, "volume": 20644.0}, {"date": "2024-11-22", "close": 0.0571592, "volume": 20644.0}, {"date": "2024-11-25", "close": 0.0542528, "volume": 12903.0}, {"date": "2024-11-26", "close": 0.0571592, "volume": 2581.0}, {"date": "2024-11-27", "close": 0.0639408, "volume": 10322.0}, {"date": "2024-11-28", "close": 0.067816, "volume": 98519.0}, {"date": "2024-12-03", "close": 0.0687848, "volume": 108370.0}, {"date": "2024-12-04", "close": 0.0687848, "volume": 10322.0}, {"date": "2024-12-05", "close": 0.0687848, "volume": 9690.0}, {"date": "2024-12-06", "close": 0.0687848, "volume": 19170.0}, {"date": "2024-12-11", "close": 0.0639408, "volume": 7341.0}, {"date": "2024-12-12", "close": 0.0523152, "volume": 106305.0}, {"date": "2024-12-13", "close": 0.0494088, "volume": 74013.0}, {"date": "2024-12-16", "close": 0.053284, "volume": 8258.0}, {"date": "2024-12-17", "close": 0.0494088, "volume": 19805.0}, {"date": "2024-12-18", "close": 0.0494088, "volume": 67093.0}, {"date": "2024-12-19", "close": 0.0494088, "volume": 1548.0}, {"date": "2024-12-20", "close": 0.0494088, "volume": 1032.0}, {"date": "2024-12-23", "close": 0.04844, "volume": 53627.0}, {"date": "2025-01-03", "close": 0.0494088, "volume": 13596.0}, {"date": "2025-01-08", "close": 0.04844, "volume": 6571.0}, {"date": "2025-01-09", "close": 0.04844, "volume": 8258.0}, {"date": "2025-01-13", "close": 0.04844, "volume": 31607.0}, {"date": "2025-01-15", "close": 0.04844, "volume": 20644.0}, {"date": "2025-01-16", "close": 0.043596, "volume": 9147.0}, {"date": "2025-01-17", "close": 0.043596, "volume": 37019.0}, {"date": "2025-01-20", "close": 0.0445648, "volume": 14782.0}, {"date": "2025-01-21", "close": 0.0445648, "volume": 3059.0}, {"date": "2025-01-22", "close": 0.0445648, "volume": 2839.0}, {"date": "2025-01-29", "close": 0.0416584, "volume": 20090.0}, {"date": "2025-01-30", "close": 0.0377832, "volume": 25805.0}, {"date": "2025-01-31", "close": 0.0416584, "volume": 46572.0}, {"date": "2025-02-03", "close": 0.038752, "volume": 8601.0}, {"date": "2025-02-05", "close": 0.038752, "volume": 1806.0}, {"date": "2025-02-06", "close": 0.0377832, "volume": 27285.0}, {"date": "2025-02-07", "close": 0.038752, "volume": 16515.0}, {"date": "2025-02-10", "close": 0.038752, "volume": 12128.0}, {"date": "2025-02-12", "close": 0.038752, "volume": 28386.0}, {"date": "2025-02-14", "close": 0.038752, "volume": 14025.0}, {"date": "2025-02-18", "close": 0.038752, "volume": 2064.0}, {"date": "2025-02-19", "close": 0.038752, "volume": 1693.0}, {"date": "2025-02-20", "close": 0.038752, "volume": 3871.0}, {"date": "2025-02-21", "close": 0.0377832, "volume": 61932.0}, {"date": "2025-02-24", "close": 0.038752, "volume": 9994.0}, {"date": "2025-02-25", "close": 0.0377832, "volume": 127179.0}, {"date": "2025-02-26", "close": 0.0377832, "volume": 43008.0}, {"date": "2025-02-27", "close": 0.0377832, "volume": 72889.0}, {"date": "2025-02-28", "close": 0.0377832, "volume": 36932.0}, {"date": "2025-03-03", "close": 0.0368144, "volume": 27635.0}, {"date": "2025-03-04", "close": 0.0368144, "volume": 5161.0}, {"date": "2025-03-05", "close": 0.0358456, "volume": 7261.0}, {"date": "2025-03-06", "close": 0.0368144, "volume": 5308.0}, {"date": "2025-03-10", "close": 0.0368144, "volume": 12903.0}, {"date": "2025-03-12", "close": 0.0368144, "volume": 2077.0}, {"date": "2025-03-13", "close": 0.0368144, "volume": 49546.0}, {"date": "2025-03-18", "close": 0.038752, "volume": 12903.0}, {"date": "2025-03-19", "close": 0.0368144, "volume": 44297.0}, {"date": "2025-03-21", "close": 0.0368144, "volume": 46896.0}, {"date": "2025-03-26", "close": 0.0348768, "volume": 60384.0}, {"date": "2025-03-28", "close": 0.0348768, "volume": 13931.0}, {"date": "2025-04-07", "close": 0.0261576, "volume": 152333.0}, {"date": "2025-04-09", "close": 0.0261576, "volume": 7961.0}, {"date": "2025-04-10", "close": 0.0261576, "volume": 17289.0}, {"date": "2025-04-11", "close": 0.0319704, "volume": 21159.0}, {"date": "2025-04-15", "close": 0.0310016, "volume": 8775.0}, {"date": "2025-04-23", "close": 0.0280952, "volume": 31223.0}, {"date": "2025-04-24", "close": 0.0280952, "volume": 3541.0}, {"date": "2025-04-30", "close": 0.0261576, "volume": 37408.0}, {"date": "2025-05-01", "close": 0.0271264, "volume": 40514.0}, {"date": "2025-05-05", "close": 0.0251888, "volume": 72254.0}, {"date": "2025-05-08", "close": 0.0251888, "volume": 44634.0}, {"date": "2025-05-09", "close": 0.0251888, "volume": 35611.0}, {"date": "2025-05-12", "close": 0.0232512, "volume": 130883.0}, {"date": "2025-05-13", "close": 0.0222824, "volume": 33861.0}, {"date": "2025-05-14", "close": 0.0213136, "volume": 30210.0}, {"date": "2025-05-15", "close": 0.0222824, "volume": 19217.0}, {"date": "2025-05-16", "close": 0.02422, "volume": 53468.0}, {"date": "2025-05-19", "close": 0.0222824, "volume": 134559.0}, {"date": "2025-05-20", "close": 0.0222824, "volume": 29934.0}, {"date": "2025-05-21", "close": 0.0222824, "volume": 5161.0}, {"date": "2025-05-22", "close": 0.0222824, "volume": 12269.0}, {"date": "2025-05-23", "close": 0.0222824, "volume": 26014.0}, {"date": "2025-05-27", "close": 0.0222824, "volume": 23493.0}, {"date": "2025-05-29", "close": 0.0213136, "volume": 3280.0}, {"date": "2025-05-30", "close": 0.0213136, "volume": 50794.0}, {"date": "2025-06-02", "close": 0.0213136, "volume": 1806.0}, {"date": "2025-06-03", "close": 0.0222824, "volume": 12799.0}, {"date": "2025-06-04", "close": 0.0213136, "volume": 32773.0}, {"date": "2025-06-05", "close": 0.0203448, "volume": 21386.0}, {"date": "2025-06-06", "close": 0.0203448, "volume": 247729.0}, {"date": "2025-06-10", "close": 0.0213136, "volume": 22656.0}, {"date": "2025-06-11", "close": 0.0213136, "volume": 69545.0}, {"date": "2025-06-12", "close": 0.0222824, "volume": 140565.0}, {"date": "2025-06-13", "close": 0.0222824, "volume": 2750.0}, {"date": "2025-06-17", "close": 0.0213136, "volume": 46916.0}, {"date": "2025-06-18", "close": 0.0213136, "volume": 50933.0}, {"date": "2025-06-19", "close": 0.0203448, "volume": 130832.0}, {"date": "2025-06-20", "close": 0.0203448, "volume": 20644.0}, {"date": "2025-06-23", "close": 0.0222824, "volume": 23950.0}, {"date": "2025-06-24", "close": 0.0203448, "volume": 52567.0}, {"date": "2025-06-25", "close": 0.0213136, "volume": 98216.0}, {"date": "2025-06-26", "close": 0.0203448, "volume": 40452.0}, {"date": "2025-06-27", "close": 0.0213136, "volume": 103295.0}, {"date": "2025-06-30", "close": 0.0213136, "volume": 6374.0}, {"date": "2025-07-01", "close": 0.0222824, "volume": 107349.0}, {"date": "2025-07-02", "close": 0.0222824, "volume": 49907.0}, {"date": "2025-07-04", "close": 0.0222824, "volume": 3406.0}, {"date": "2025-07-07", "close": 0.0213136, "volume": 27526.0}, {"date": "2025-07-08", "close": 0.0213136, "volume": 5622.0}, {"date": "2025-07-09", "close": 0.0213136, "volume": 29893.0}, {"date": "2025-07-10", "close": 0.0213136, "volume": 5.0}, {"date": "2025-07-15", "close": 0.0203448, "volume": 103220.0}, {"date": "2025-07-16", "close": 0.0203448, "volume": 7742.0}, {"date": "2025-07-18", "close": 0.02422, "volume": 22709.0}, {"date": "2025-07-21", "close": 0.0300328, "volume": 158516.0}, {"date": "2025-07-22", "close": 0.029064, "volume": 63811.0}, {"date": "2025-07-23", "close": 0.029064, "volume": 323316.0}, {"date": "2025-07-25", "close": 0.0300328, "volume": 51838.0}, {"date": "2025-07-28", "close": 0.0300328, "volume": 66.0}, {"date": "2025-07-29", "close": 0.0300328, "volume": 94083.0}, {"date": "2025-07-30", "close": 0.0300328, "volume": 9137.0}, {"date": "2025-07-31", "close": 0.0271264, "volume": 100425.0}, {"date": "2025-08-01", "close": 0.0271264, "volume": 48402.0}, {"date": "2025-08-07", "close": 0.0271264, "volume": 30475.0}, {"date": "2025-08-08", "close": 0.0271264, "volume": 7636.0}, {"date": "2025-08-11", "close": 0.0271264, "volume": 28922.0}, {"date": "2025-08-13", "close": 0.0271264, "volume": 38696.0}, {"date": "2025-08-15", "close": 0.029064, "volume": 30888.0}, {"date": "2025-08-18", "close": 0.029064, "volume": 1806.0}, {"date": "2025-08-20", "close": 0.029064, "volume": 103220.0}, {"date": "2025-08-27", "close": 0.0300328, "volume": 81.0}, {"date": "2025-08-28", "close": 0.0300328, "volume": 8567.0}, {"date": "2025-08-29", "close": 0.0300328, "volume": 18580.0}, {"date": "2025-09-01", "close": 0.0280952, "volume": 360062.0}, {"date": "2025-09-02", "close": 0.02422, "volume": 213688.0}, {"date": "2025-09-03", "close": 0.02422, "volume": 8602.0}, {"date": "2025-09-05", "close": 0.027, "volume": 62431.0}, {"date": "2025-09-09", "close": 0.03, "volume": 19474.0}, {"date": "2025-09-11", "close": 0.027, "volume": 3635.0}, {"date": "2025-09-15", "close": 0.025, "volume": 20000.0}, {"date": "2025-09-17", "close": 0.023, "volume": 28318.0}, {"date": "2025-09-18", "close": 0.021, "volume": 342778.0}, {"date": "2025-09-19", "close": 0.023, "volume": 11223.0}, {"date": "2025-09-22", "close": 0.024, "volume": 467343.0}, {"date": "2025-09-23", "close": 0.023, "volume": 28046.0}, {"date": "2025-09-24", "close": 0.024, "volume": 12813.0}, {"date": "2025-09-25", "close": 0.024, "volume": 13200.0}, {"date": "2025-09-26", "close": 0.027, "volume": 17000.0}, {"date": "2025-09-29", "close": 0.024, "volume": 10563.0}, {"date": "2025-09-30", "close": 0.024, "volume": 73202.0}, {"date": "2025-10-01", "close": 0.021, "volume": 48066.0}, {"date": "2025-10-03", "close": 0.021, "volume": 100004.0}, {"date": "2025-10-06", "close": 0.021, "volume": 29473.0}, {"date": "2025-10-07", "close": 0.023, "volume": 120509.0}, {"date": "2025-10-08", "close": 0.021, "volume": 2000.0}, {"date": "2025-10-09", "close": 0.023, "volume": 194893.0}, {"date": "2025-10-10", "close": 0.025, "volume": 294193.0}, {"date": "2025-10-13", "close": 0.05, "volume": 533462.0}, {"date": "2025-10-14", "close": 0.059, "volume": 681735.0}, {"date": "2025-10-15", "close": 0.04, "volume": 520206.0}, {"date": "2025-10-16", "close": 0.04, "volume": 500.0}, {"date": "2025-10-21", "close": 0.04, "volume": 12000.0}, {"date": "2025-10-22", "close": 0.036, "volume": 38346.0}, {"date": "2025-10-23", "close": 0.034, "volume": 83688.0}, {"date": "2025-10-24", "close": 0.03, "volume": 28885.0}, {"date": "2025-10-27", "close": 0.03, "volume": 29794.0}, {"date": "2025-10-28", "close": 0.03, "volume": 4562.0}, {"date": "2025-10-31", "close": 0.036, "volume": 7740.0}, {"date": "2025-11-03", "close": 0.036, "volume": 11943.0}, {"date": "2025-11-04", "close": 0.038, "volume": 90138.0}, {"date": "2025-11-05", "close": 0.045, "volume": 64325.0}, {"date": "2025-11-06", "close": 0.045, "volume": 248058.0}, {"date": "2025-11-11", "close": 0.046, "volume": 36224.0}, {"date": "2025-11-12", "close": 0.065, "volume": 487103.0}, {"date": "2025-11-13", "close": 0.065, "volume": 85414.0}, {"date": "2025-11-14", "close": 0.065, "volume": 164586.0}, {"date": "2025-11-17", "close": 0.065, "volume": 1131.0}, {"date": "2025-11-20", "close": 0.052, "volume": 189984.0}, {"date": "2025-11-21", "close": 0.049, "volume": 86649.0}, {"date": "2025-11-24", "close": 0.042, "volume": 95169.0}, {"date": "2025-11-26", "close": 0.042, "volume": 66912.0}, {"date": "2025-11-28", "close": 0.046, "volume": 14271.0}, {"date": "2025-12-01", "close": 0.04, "volume": 45600.0}, {"date": "2025-12-02", "close": 0.045, "volume": 136999.0}, {"date": "2025-12-03", "close": 0.045, "volume": 5583.0}, {"date": "2025-12-05", "close": 0.045, "volume": 33.0}, {"date": "2025-12-08", "close": 0.041, "volume": 21617.0}, {"date": "2025-12-09", "close": 0.04, "volume": 83302.0}, {"date": "2025-12-10", "close": 0.035, "volume": 60128.0}, {"date": "2025-12-11", "close": 0.035, "volume": 2473.0}, {"date": "2025-12-12", "close": 0.035, "volume": 495.0}, {"date": "2025-12-15", "close": 0.035, "volume": 20505.0}, {"date": "2025-12-17", "close": 0.035, "volume": 36374.0}, {"date": "2025-12-18", "close": 0.035, "volume": 5000.0}, {"date": "2025-12-22", "close": 0.035, "volume": 30000.0}, {"date": "2025-12-31", "close": 0.033, "volume": 20000.0}, {"date": "2026-01-06", "close": 0.03, "volume": 11250.0}, {"date": "2026-01-07", "close": 0.031, "volume": 8938.0}, {"date": "2026-01-08", "close": 0.03, "volume": 11062.0}, {"date": "2026-01-09", "close": 0.032, "volume": 1031.0}, {"date": "2026-01-12", "close": 0.029, "volume": 530373.0}, {"date": "2026-01-16", "close": 0.029, "volume": 1750.0}, {"date": "2026-01-20", "close": 0.029, "volume": 6073.0}, {"date": "2026-01-21", "close": 0.031, "volume": 299309.0}, {"date": "2026-01-23", "close": 0.028, "volume": 43334.0}, {"date": "2026-01-27", "close": 0.03, "volume": 68000.0}, {"date": "2026-01-28", "close": 0.029, "volume": 37102.0}, {"date": "2026-01-29", "close": 0.028, "volume": 194784.0}, {"date": "2026-01-30", "close": 0.03, "volume": 65485.0}, {"date": "2026-02-02", "close": 0.03, "volume": 6176.0}, {"date": "2026-02-04", "close": 0.03, "volume": 5005.0}, {"date": "2026-02-05", "close": 0.028, "volume": 9410.0}, {"date": "2026-02-10", "close": 0.028, "volume": 25000.0}, {"date": "2026-02-11", "close": 0.028, "volume": 7442.0}, {"date": "2026-02-13", "close": 0.028, "volume": 3400.0}, {"date": "2026-02-16", "close": 0.028, "volume": 22467.0}, {"date": "2026-02-17", "close": 0.028, "volume": 21764.0}, {"date": "2026-02-18", "close": 0.029, "volume": 63979.0}, {"date": "2026-02-19", "close": 0.029, "volume": 56710.0}, {"date": "2026-02-20", "close": 0.03, "volume": 194290.0}, {"date": "2026-02-23", "close": 0.03, "volume": 60000.0}, {"date": "2026-02-25", "close": 0.035, "volume": 300917.0}, {"date": "2026-02-27", "close": 0.035, "volume": 25000.0}, {"date": "2026-03-03", "close": 0.036, "volume": 100000.0}, {"date": "2026-03-04", "close": 0.036, "volume": 16954.0}, {"date": "2026-03-06", "close": 0.039, "volume": 333519.0}, {"date": "2026-03-09", "close": 0.039, "volume": 65636.0}, {"date": "2026-03-10", "close": 0.04, "volume": 25500.0}, {"date": "2026-03-11", "close": 0.04, "volume": 39830.0}, {"date": "2026-03-13", "close": 0.04, "volume": 2454.0}, {"date": "2026-03-16", "close": 0.038, "volume": 22000.0}, {"date": "2026-03-19", "close": 0.042, "volume": 150000.0}, {"date": "2026-03-20", "close": 0.043, "volume": 22057.0}, {"date": "2026-03-23", "close": 0.045, "volume": 39750.0}, {"date": "2026-03-24", "close": 0.045, "volume": 229.0}, {"date": "2026-03-25", "close": 0.038, "volume": 55618.0}, {"date": "2026-03-31", "close": 0.028, "volume": 872451.0}, {"date": "2026-04-01", "close": 0.026, "volume": 150000.0}, {"date": "2026-04-02", "close": 0.025, "volume": 79560.0}, {"date": "2026-04-07", "close": 0.025, "volume": 35229.0}, {"date": "2026-04-08", "close": 0.025, "volume": 20000.0}, {"date": "2026-04-09", "close": 0.025, "volume": 202708.0}, {"date": "2026-04-10", "close": 0.022, "volume": 77201.0}, {"date": "2026-04-15", "close": 0.022, "volume": 17000.0}, {"date": "2026-04-16", "close": 0.021, "volume": 142318.0}, {"date": "2026-04-17", "close": 0.021, "volume": 2000.0}, {"date": "2026-04-20", "close": 0.021, "volume": 800.0}, {"date": "2026-04-22", "close": 0.02, "volume": 140950.0}, {"date": "2026-04-23", "close": 0.02, "volume": 240000.0}, {"date": "2026-04-24", "close": 0.02, "volume": 24232.0}, {"date": "2026-04-30", "close": 0.024, "volume": 15000.0}, {"date": "2026-05-01", "close": 0.022, "volume": 13737.0}, {"date": "2026-05-04", "close": 0.024, "volume": 29166.0}, {"date": "2026-05-06", "close": 0.024, "volume": 55000.0}, {"date": "2026-05-07", "close": 0.024, "volume": 26250.0}, {"date": "2026-05-08", "close": 0.022, "volume": 5.0}, {"date": "2026-05-11", "close": 0.02, "volume": 12971.0}, {"date": "2026-05-12", "close": 0.02, "volume": 50000.0}, {"date": "2026-05-13", "close": 0.02, "volume": 1750.0}, {"date": "2026-05-15", "close": 0.021, "volume": 4166.0}, {"date": "2026-05-18", "close": 0.02, "volume": 44169.0}, {"date": "2026-05-20", "close": 0.02, "volume": 89382.0}, {"date": "2026-05-27", "close": 0.02, "volume": 23059.0}, {"date": "2026-05-29", "close": 0.015, "volume": 78429.0}, {"date": "2026-06-01", "close": 0.016, "volume": 439173.0}, {"date": "2026-06-02", "close": 0.017, "volume": 25412.0}, {"date": "2026-06-03", "close": 0.017, "volume": 10000.0}, {"date": "2026-06-04", "close": 0.02, "volume": 19500.0}, {"date": "2026-06-05", "close": 0.02, "volume": 13897.0}, {"date": "2026-06-09", "close": 0.022, "volume": 110000.0}, {"date": "2026-06-10", "close": 0.02, "volume": 67376.0}, {"date": "2026-06-11", "close": 0.017, "volume": 34427.0}, {"date": "2026-06-12", "close": 0.017, "volume": 123478.0}, {"date": "2026-06-16", "close": 0.016, "volume": 20100.0}, {"date": "2026-06-17", "close": 0.016, "volume": 94650.0}, {"date": "2026-06-18", "close": 0.019, "volume": 27874.0}, {"date": "2026-06-22", "close": 0.017, "volume": 24874.0}, {"date": "2026-06-23", "close": 0.017, "volume": 64000.0}, {"date": "2026-06-24", "close": 0.017, "volume": 50517.0}, {"date": "2026-06-25", "close": 0.016, "volume": 101553.0}, {"date": "2026-06-26", "close": 0.016, "volume": 18612.0}, {"date": "2026-06-29", "close": 0.014, "volume": 237682.0}, {"date": "2026-06-30", "close": 0.012, "volume": 284000.0}, {"date": "2026-07-01", "close": 0.012, "volume": 6892.0}, {"date": "2026-07-02", "close": 0.013, "volume": 48568.0}, {"date": "2026-07-08", "close": 0.016, "volume": 25553.0}, {"date": "2026-07-09", "close": 0.016, "volume": 74500.0}, {"date": "2026-07-21", "close": 0.018, "volume": 122747.0}, {"date": "2026-07-22", "close": 0.018, "volume": 8235.0}, {"date": "2026-07-27", "close": 0.018, "volume": 4389.0}, {"date": "2026-07-29", "close": 0.018, "volume": 16927.0}, {"date": "2026-07-30", "close": 0.018, "volume": 7252.0}, {"date": "2026-07-31", "close": 0.016, "volume": 279907.0}, {"date": "2026-08-18", "close": 0.018, "volume": 14351.0}, {"date": "2026-08-20", "close": 0.016, "volume": 5350.0}, {"date": "2026-08-27", "close": 0.016, "volume": 5000.0}, {"date": "2026-08-31", "close": 0.016, "volume": 15525.0}, {"date": "2026-09-01", "close": 0.016, "volume": 31721.0}, {"date": "2026-09-02", "close": 0.014, "volume": 6707.0}, {"date": "2026-09-04", "close": 0.014, "volume": 10499.0}], "refreshing": true}