{"ticker": "N1H", "overview": {"name": "N1 Holdings Limited", "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": "N1H", "has_prices": true, "as_of": "2026-08-31", "last": 0.135, "prev_close": 0.13, "change": 0.0050000000000000044, "change_pct": 0.03846153846153849, "session_volume": 5.0, "vwap_5": 0.14354227997157648, "vwap_20": 0.1174838658211381, "vwap_60": 0.11657116016909345, "vwap_250": 0.16370919884651997, "high_52w": 0.17, "low_52w": 0.08, "avg_volume_20": 28518.65, "sessions": 400, "market_cap": {"value": 13208336.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03105461-1", "src": "ASX", "ticker": "N1H", "cik": "", "company": "N1 Holdings Limited", "company_raw": "N1 Holdings Limited", "who": "Ren Hor Wong", "who_key": "Ren Hor Wong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Ren Hor Wong and N1H", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105461", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182391}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jia Penny He", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ren Hor Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Frank Ganis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ren Hor Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jia Penny He", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-08", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ren Hor Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jia Penny He", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Frank Ganis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jia Penny He", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ren Hor Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jia Penny He", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Frank Ganis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jia Penny He", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-09", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ren Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-16", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ren Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-08", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jia Penny He", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-08", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Frank Ganis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-08", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jia Penny He", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-26", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jia Penny He", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-18", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Frank Ganis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-29", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ren Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-18", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jia Penny He", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-05", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ren Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-05", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Penny He", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-17", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ren Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-06", "source_url": "https://www.marketindex.com.au/asx/n1h", "needs_ocr": 0}], "directors": [{"name": "Frank Ganis", "first_seen": "2020-09-03", "last_seen": "2024-11-07", "status": "current", "notices": 6}, {"name": "Ren Hor Wong", "first_seen": "2016-03-23", "last_seen": "2025-06-23", "status": "current", "notices": 5}, {"name": "Jia Penny He", "first_seen": "2016-03-23", "last_seen": "2025-06-23", "status": "current", "notices": 12}, {"name": "Tarun Kanji", "first_seen": "2016-03-23", "last_seen": "2016-03-23", "status": "past", "notices": 1}, {"name": "David Kenneth Holmes", "first_seen": "2019-01-13", "last_seen": "2019-01-13", "status": "past", "notices": 1}, {"name": "Paul Jensen", "first_seen": "2020-09-03", "last_seen": "2020-09-03", "status": "past", "notices": 1}, {"name": "Penny He", "first_seen": "2020-11-17", "last_seen": "2020-11-17", "status": "past", "notices": 1}, {"name": "Ren Wong", "first_seen": "2019-12-02", "last_seen": "2022-03-16", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "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/2924-03152459-2A1705883"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146400-2A1703176"}, {"date": "2026-09-30", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - N1H", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143003-2A1700954"}, {"date": "2026-09-28", "form": "Distribution Announcement", "title": "Dividend/Distribution - N1H", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140791-2A1699902"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138295-2A1698470"}], "performance": {"ticker": "N1H", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-03-18", "close": 0.22, "volume": 109203.0}, {"date": "2016-03-21", "close": 0.2, "volume": 23526.0}, {"date": "2016-03-22", "close": 0.22, "volume": 10000.0}, {"date": "2016-03-23", "close": 0.21, "volume": 8000.0}, {"date": "2016-03-24", "close": 0.215, "volume": 28455.0}, {"date": "2016-03-29", "close": 0.205, "volume": 56323.0}, {"date": "2016-03-30", "close": 0.205, "volume": 59201.0}, {"date": "2016-03-31", "close": 0.21, "volume": 60500.0}, {"date": "2016-04-01", "close": 0.21, "volume": 50000.0}, {"date": "2016-04-04", "close": 0.205, "volume": 71000.0}, {"date": "2016-04-05", "close": 0.21, "volume": 91000.0}, {"date": "2016-04-06", "close": 0.21, "volume": 167789.0}, {"date": "2016-04-07", "close": 0.205, "volume": 234744.0}, {"date": "2016-04-08", "close": 0.2, "volume": 130000.0}, {"date": "2016-04-11", "close": 0.2, "volume": 220000.0}, {"date": "2016-04-12", "close": 0.2, "volume": 15000.0}, {"date": "2016-04-13", "close": 0.205, "volume": 137477.0}, {"date": "2016-04-14", "close": 0.205, "volume": 88208.0}, {"date": "2016-04-15", "close": 0.205, "volume": 1682.0}, {"date": "2016-04-18", "close": 0.22, "volume": 110000.0}, {"date": "2016-04-19", "close": 0.245, "volume": 66789.0}, {"date": "2016-04-20", "close": 0.27, "volume": 281000.0}, {"date": "2016-04-21", "close": 0.27, "volume": 30852.0}, {"date": "2016-04-22", "close": 0.255, "volume": 141700.0}, {"date": "2016-04-26", "close": 0.25, "volume": 82000.0}, {"date": "2016-04-27", "close": 0.25, "volume": 25000.0}, {"date": "2016-04-28", "close": 0.25, "volume": 41000.0}, {"date": "2016-04-29", "close": 0.255, "volume": 84216.0}, {"date": "2016-05-02", "close": 0.255, "volume": 45932.0}, {"date": "2016-05-03", "close": 0.25, "volume": 9000.0}, {"date": "2016-05-04", "close": 0.25, "volume": 55023.0}, {"date": "2016-05-06", "close": 0.255, "volume": 20977.0}, {"date": "2016-05-09", "close": 0.26, "volume": 79000.0}, {"date": "2016-05-11", "close": 0.26, "volume": 10000.0}, {"date": "2016-05-13", "close": 0.265, "volume": 37736.0}, {"date": "2016-05-18", "close": 0.265, "volume": 22264.0}, {"date": "2016-05-19", "close": 0.265, "volume": 37000.0}, {"date": "2016-05-25", "close": 0.26, "volume": 55000.0}, {"date": "2016-06-01", "close": 0.25, "volume": 2784.0}, {"date": "2016-06-14", "close": 0.25, "volume": 20000.0}, {"date": "2016-06-17", "close": 0.25, "volume": 12000.0}, {"date": "2016-06-20", "close": 0.25, "volume": 28000.0}, {"date": "2016-07-01", "close": 0.25, "volume": 10000.0}, {"date": "2016-07-04", "close": 0.25, "volume": 10000.0}, {"date": "2016-07-05", "close": 0.245, "volume": 10000.0}, {"date": "2016-07-07", "close": 0.24, "volume": 6445.0}, {"date": "2016-07-14", "close": 0.23, "volume": 7500.0}, {"date": "2016-07-15", "close": 0.23, "volume": 20000.0}, {"date": "2016-07-18", "close": 0.23, "volume": 35000.0}, {"date": "2016-07-22", "close": 0.23, "volume": 88000.0}, {"date": "2016-07-25", "close": 0.23, "volume": 8000.0}, {"date": "2016-07-26", "close": 0.23, "volume": 13000.0}, {"date": "2016-07-27", "close": 0.22, "volume": 25000.0}, {"date": "2016-08-08", "close": 0.175, "volume": 6000.0}, {"date": "2016-08-09", "close": 0.22, "volume": 54483.0}, {"date": "2016-08-15", "close": 0.22, "volume": 10000.0}, {"date": "2016-08-17", "close": 0.215, "volume": 10000.0}, {"date": "2016-08-18", "close": 0.215, "volume": 10000.0}, {"date": "2016-08-19", "close": 0.21, "volume": 5000.0}, {"date": "2016-08-29", "close": 0.175, "volume": 1852.0}, {"date": "2016-08-31", "close": 0.21, "volume": 19000.0}, {"date": "2016-09-01", "close": 0.202, "volume": 10000.0}, {"date": "2016-09-02", "close": 0.2, "volume": 34792.0}, {"date": "2016-09-06", "close": 0.2, "volume": 15784.0}, {"date": "2016-09-07", "close": 0.17, "volume": 20000.0}, {"date": "2016-09-08", "close": 0.2, "volume": 20000.0}, {"date": "2016-09-28", "close": 0.195, "volume": 20000.0}, {"date": "2016-09-29", "close": 0.19, "volume": 500.0}, {"date": "2016-10-05", "close": 0.19, "volume": 10000.0}, {"date": "2016-10-10", "close": 0.187, "volume": 20499.0}, {"date": "2016-10-12", "close": 0.185, "volume": 25000.0}, {"date": "2016-10-13", "close": 0.19, "volume": 34501.0}, {"date": "2016-10-17", "close": 0.19, "volume": 28000.0}, {"date": "2016-10-27", "close": 0.17, "volume": 10000.0}, {"date": "2016-10-31", "close": 0.185, "volume": 15000.0}, {"date": "2016-11-01", "close": 0.185, "volume": 47500.0}, {"date": "2016-11-09", "close": 0.185, "volume": 2000.0}, {"date": "2016-11-14", "close": 0.18, "volume": 83250.0}, {"date": "2016-11-18", "close": 0.17, "volume": 290372.0}, {"date": "2016-11-21", "close": 0.185, "volume": 5331.0}, {"date": "2016-11-24", "close": 0.185, "volume": 40372.0}, {"date": "2016-11-28", "close": 0.185, "volume": 75000.0}, {"date": "2016-12-06", "close": 0.18, "volume": 20000.0}, {"date": "2016-12-07", "close": 0.2, "volume": 7500.0}, {"date": "2016-12-12", "close": 0.195, "volume": 21628.0}, {"date": "2016-12-13", "close": 0.195, "volume": 20000.0}, {"date": "2016-12-23", "close": 0.2, "volume": 180000.0}, {"date": "2016-12-29", "close": 0.18, "volume": 35000.0}, {"date": "2017-01-11", "close": 0.2, "volume": 18000.0}, {"date": "2017-01-20", "close": 0.17, "volume": 18000.0}, {"date": "2017-02-07", "close": 0.16, "volume": 100000.0}, {"date": "2017-02-09", "close": 0.16, "volume": 100000.0}, {"date": "2017-02-16", "close": 0.17, "volume": 80000.0}, {"date": "2017-02-21", "close": 0.18, "volume": 802.0}, {"date": "2017-03-03", "close": 0.175, "volume": 10000.0}, {"date": "2017-03-20", "close": 0.175, "volume": 5000.0}, {"date": "2017-03-24", "close": 0.18, "volume": 74000.0}, {"date": "2017-03-27", "close": 0.175, "volume": 117108.0}, {"date": "2017-03-29", "close": 0.175, "volume": 60000.0}, {"date": "2017-04-03", "close": 0.15, "volume": 50000.0}, {"date": "2017-04-05", "close": 0.175, "volume": 90000.0}, {"date": "2017-04-27", "close": 0.175, "volume": 200000.0}, {"date": "2017-05-09", "close": 0.175, "volume": 11428.0}, {"date": "2017-05-22", "close": 0.14, "volume": 25000.0}, {"date": "2017-06-05", "close": 0.14, "volume": 10000.0}, {"date": "2017-06-21", "close": 0.14, "volume": 20000.0}, {"date": "2017-06-22", "close": 0.125, "volume": 50000.0}, {"date": "2017-07-06", "close": 0.17, "volume": 38242.0}, {"date": "2017-07-20", "close": 0.175, "volume": 164115.0}, {"date": "2017-07-21", "close": 0.185, "volume": 35885.0}, {"date": "2017-08-04", "close": 0.18, "volume": 3388.0}, {"date": "2017-10-06", "close": 0.15, "volume": 20000.0}, {"date": "2017-10-10", "close": 0.15, "volume": 46612.0}, {"date": "2017-10-16", "close": 0.16, "volume": 6000.0}, {"date": "2017-10-18", "close": 0.15, "volume": 10000.0}, {"date": "2017-10-24", "close": 0.15, "volume": 6000.0}, {"date": "2017-12-01", "close": 0.12, "volume": 4000.0}, {"date": "2017-12-06", "close": 0.11, "volume": 10000.0}, {"date": "2017-12-07", "close": 0.1, "volume": 92000.0}, {"date": "2017-12-14", "close": 0.085, "volume": 4550.0}, {"date": "2017-12-22", "close": 0.085, "volume": 25000.0}, {"date": "2017-12-27", "close": 0.085, "volume": 5000.0}, {"date": "2018-01-12", "close": 0.1, "volume": 5000.0}, {"date": "2018-01-15", "close": 0.12, "volume": 11000.0}, {"date": "2018-01-16", "close": 0.12, "volume": 12500.0}, {"date": "2018-01-17", "close": 0.125, "volume": 190000.0}, {"date": "2018-01-18", "close": 0.15, "volume": 7600.0}, {"date": "2018-01-29", "close": 0.15, "volume": 3233.0}, {"date": "2018-01-30", "close": 0.125, "volume": 548000.0}, {"date": "2018-01-31", "close": 0.12, "volume": 78756.0}, {"date": "2018-02-08", "close": 0.12, "volume": 13.0}, {"date": "2018-04-10", "close": 0.12, "volume": 17517.0}, {"date": "2018-06-12", "close": 0.098, "volume": 25000.0}, {"date": "2018-06-13", "close": 0.098, "volume": 10000.0}, {"date": "2018-07-11", "close": 0.097, "volume": 10000.0}, {"date": "2018-07-25", "close": 0.097, "volume": 97000.0}, {"date": "2018-08-06", "close": 0.096, "volume": 36749.0}, {"date": "2018-08-16", "close": 0.1, "volume": 17116.0}, {"date": "2018-08-20", "close": 0.095, "volume": 5000.0}, {"date": "2019-03-14", "close": 0.09, "volume": 47500.0}, {"date": "2019-04-11", "close": 0.091, "volume": 10000.0}, {"date": "2019-04-12", "close": 0.09, "volume": 30769.0}, {"date": "2019-04-15", "close": 0.095, "volume": 10421.0}, {"date": "2019-04-23", "close": 0.095, "volume": 6000.0}, {"date": "2019-04-26", "close": 0.095, "volume": 4000.0}, {"date": "2019-05-03", "close": 0.1, "volume": 1100.0}, {"date": "2019-05-09", "close": 0.1, "volume": 8500.0}, {"date": "2019-06-11", "close": 0.085, "volume": 21100.0}, {"date": "2019-06-18", "close": 0.085, "volume": 2253.0}, {"date": "2019-07-29", "close": 0.054, "volume": 47747.0}, {"date": "2019-07-31", "close": 0.03, "volume": 50000.0}, {"date": "2019-08-05", "close": 0.035, "volume": 80079.0}, {"date": "2019-09-05", "close": 0.042, "volume": 10000.0}, {"date": "2019-09-13", "close": 0.045, "volume": 10000.0}, {"date": "2019-09-16", "close": 0.045, "volume": 39278.0}, {"date": "2019-09-17", "close": 0.045, "volume": 45722.0}, {"date": "2019-10-09", "close": 0.046, "volume": 15000.0}, {"date": "2019-10-10", "close": 0.046, "volume": 15000.0}, {"date": "2019-10-17", "close": 0.043, "volume": 48414.0}, {"date": "2019-10-18", "close": 0.041, "volume": 27836.0}, {"date": "2019-11-26", "close": 0.042, "volume": 3000.0}, {"date": "2019-11-27", "close": 0.05, "volume": 80000.0}, {"date": "2019-11-28", "close": 0.062, "volume": 70000.0}, {"date": "2019-12-02", "close": 0.068, "volume": 7202.0}, {"date": "2019-12-17", "close": 0.067, "volume": 22189.0}, {"date": "2019-12-20", "close": 0.066, "volume": 2219.0}, {"date": "2019-12-23", "close": 0.066, "volume": 2781.0}, {"date": "2020-01-10", "close": 0.065, "volume": 31000.0}, {"date": "2020-01-20", "close": 0.084, "volume": 1916.0}, {"date": "2020-01-21", "close": 0.082, "volume": 18084.0}, {"date": "2020-01-22", "close": 0.083, "volume": 6769.0}, {"date": "2020-01-23", "close": 0.083, "volume": 1788.0}, {"date": "2020-01-24", "close": 0.083, "volume": 443.0}, {"date": "2020-01-28", "close": 0.083, "volume": 1788.0}, {"date": "2020-01-29", "close": 0.083, "volume": 1811.0}, {"date": "2020-01-30", "close": 0.083, "volume": 9035.0}, {"date": "2020-01-31", "close": 0.083, "volume": 1811.0}, {"date": "2020-02-03", "close": 0.083, "volume": 1833.0}, {"date": "2020-02-04", "close": 0.083, "volume": 1833.0}, {"date": "2020-02-05", "close": 0.083, "volume": 1833.0}, {"date": "2020-02-06", "close": 0.083, "volume": 1811.0}, {"date": "2020-02-07", "close": 0.083, "volume": 1811.0}, {"date": "2020-02-10", "close": 0.084, "volume": 63.0}, {"date": "2020-02-18", "close": 0.084, "volume": 4214.0}, {"date": "2020-02-28", "close": 0.083, "volume": 10000.0}, {"date": "2020-03-19", "close": 0.083, "volume": 1000.0}, {"date": "2020-03-23", "close": 0.082, "volume": 5000.0}, {"date": "2020-05-20", "close": 0.08, "volume": 13000.0}, {"date": "2020-05-26", "close": 0.085, "volume": 18800.0}, {"date": "2020-06-02", "close": 0.082, "volume": 16200.0}, {"date": "2020-07-16", "close": 0.08, "volume": 5000.0}, {"date": "2020-09-01", "close": 0.078, "volume": 62000.0}, {"date": "2020-10-27", "close": 0.075, "volume": 703431.0}, {"date": "2020-10-28", "close": 0.08, "volume": 6310.0}, {"date": "2020-10-30", "close": 0.08, "volume": 8812.0}, {"date": "2020-11-02", "close": 0.085, "volume": 112241.0}, {"date": "2020-11-04", "close": 0.085, "volume": 70587.0}, {"date": "2020-11-06", "close": 0.085, "volume": 50000.0}, {"date": "2020-11-11", "close": 0.085, "volume": 11764.0}, {"date": "2020-11-13", "close": 0.09, "volume": 11111.0}, {"date": "2020-11-17", "close": 0.085, "volume": 50000.0}, {"date": "2020-11-19", "close": 0.085, "volume": 50000.0}, {"date": "2020-11-25", "close": 0.07, "volume": 87125.0}, {"date": "2020-12-02", "close": 0.075, "volume": 66666.0}, {"date": "2020-12-30", "close": 0.079, "volume": 39878.0}, {"date": "2021-01-20", "close": 0.072, "volume": 12500.0}, {"date": "2021-01-25", "close": 0.065, "volume": 217762.0}, {"date": "2021-01-27", "close": 0.066, "volume": 19755.0}, {"date": "2021-02-01", "close": 0.08, "volume": 15000.0}, {"date": "2021-02-02", "close": 0.087, "volume": 12500.0}, {"date": "2021-02-03", "close": 0.085, "volume": 67000.0}, {"date": "2021-02-11", "close": 0.105, "volume": 33775.0}, {"date": "2021-02-12", "close": 0.095, "volume": 78725.0}, {"date": "2021-02-16", "close": 0.105, "volume": 14431.0}, {"date": "2021-02-17", "close": 0.12, "volume": 80000.0}, {"date": "2021-02-22", "close": 0.125, "volume": 12000.0}, {"date": "2021-02-23", "close": 0.13, "volume": 3000.0}, {"date": "2021-03-01", "close": 0.135, "volume": 10000.0}, {"date": "2021-03-04", "close": 0.14, "volume": 38570.0}, {"date": "2021-03-08", "close": 0.14, "volume": 10000.0}, {"date": "2021-03-17", "close": 0.14, "volume": 8000.0}, {"date": "2021-03-25", "close": 0.135, "volume": 1936.0}, {"date": "2021-03-26", "close": 0.077, "volume": 548064.0}, {"date": "2021-03-29", "close": 0.085, "volume": 168702.0}, {"date": "2021-03-30", "close": 0.075, "volume": 1298.0}, {"date": "2021-04-14", "close": 0.07, "volume": 35451.0}, {"date": "2021-04-19", "close": 0.073, "volume": 206895.0}, {"date": "2021-04-20", "close": 0.073, "volume": 1105.0}, {"date": "2021-04-22", "close": 0.073, "volume": 7977.0}, {"date": "2021-04-23", "close": 0.073, "volume": 200593.0}, {"date": "2021-04-26", "close": 0.073, "volume": 57512.0}, {"date": "2021-04-27", "close": 0.073, "volume": 716.0}, {"date": "2021-04-28", "close": 0.073, "volume": 8400.0}, {"date": "2021-04-30", "close": 0.073, "volume": 20547.0}, {"date": "2021-05-04", "close": 0.07, "volume": 135000.0}, {"date": "2021-05-05", "close": 0.07, "volume": 8160.0}, {"date": "2021-05-07", "close": 0.07, "volume": 100405.0}, {"date": "2021-05-11", "close": 0.065, "volume": 27702.0}, {"date": "2021-05-12", "close": 0.068, "volume": 147850.0}, {"date": "2021-05-13", "close": 0.07, "volume": 4000.0}, {"date": "2021-05-14", "close": 0.07, "volume": 27649.0}, {"date": "2021-05-18", "close": 0.07, "volume": 28350.0}, {"date": "2021-05-28", "close": 0.065, "volume": 12202.0}, {"date": "2021-05-31", "close": 0.065, "volume": 113685.0}, {"date": "2021-06-08", "close": 0.05, "volume": 115447.0}, {"date": "2021-06-11", "close": 0.062, "volume": 8578.0}, {"date": "2021-06-15", "close": 0.06, "volume": 150000.0}, {"date": "2021-06-16", "close": 0.06, "volume": 128305.0}, {"date": "2021-06-17", "close": 0.06, "volume": 8695.0}, {"date": "2021-06-24", "close": 0.051, "volume": 203000.0}, {"date": "2021-06-25", "close": 0.059, "volume": 30000.0}, {"date": "2021-06-28", "close": 0.06, "volume": 10000.0}, {"date": "2021-06-29", "close": 0.062, "volume": 139999.0}, {"date": "2021-07-01", "close": 0.068, "volume": 151000.0}, {"date": "2021-07-02", "close": 0.075, "volume": 64391.0}, {"date": "2021-07-07", "close": 0.075, "volume": 65000.0}, {"date": "2021-07-08", "close": 0.078, "volume": 9485.0}, {"date": "2021-07-16", "close": 0.083, "volume": 172566.0}, {"date": "2021-07-20", "close": 0.083, "volume": 29500.0}, {"date": "2021-07-21", "close": 0.091, "volume": 125500.0}, {"date": "2021-07-22", "close": 0.1, "volume": 104095.0}, {"date": "2021-07-27", "close": 0.098, "volume": 36500.0}, {"date": "2021-07-29", "close": 0.1, "volume": 232293.0}, {"date": "2021-07-30", "close": 0.09, "volume": 43213.0}, {"date": "2021-08-05", "close": 0.09, "volume": 4143.0}, {"date": "2021-08-16", "close": 0.089, "volume": 20500.0}, {"date": "2021-08-20", "close": 0.091, "volume": 23357.0}, {"date": "2021-09-01", "close": 0.1, "volume": 223505.0}, {"date": "2021-09-02", "close": 0.1, "volume": 179854.0}, {"date": "2021-09-03", "close": 0.12, "volume": 28286.0}, {"date": "2021-09-07", "close": 0.1, "volume": 30000.0}, {"date": "2021-09-08", "close": 0.098, "volume": 43263.0}, {"date": "2021-09-15", "close": 0.098, "volume": 7757.0}, {"date": "2021-09-24", "close": 0.098, "volume": 10000.0}, {"date": "2021-09-28", "close": 0.098, "volume": 7040.0}, {"date": "2021-09-30", "close": 0.1, "volume": 10000.0}, {"date": "2021-10-08", "close": 0.1, "volume": 10000.0}, {"date": "2021-10-20", "close": 0.1, "volume": 15000.0}, {"date": "2021-10-22", "close": 0.125, "volume": 20040.0}, {"date": "2021-10-25", "close": 0.14, "volume": 38003.0}, {"date": "2021-10-26", "close": 0.13, "volume": 10000.0}, {"date": "2021-10-27", "close": 0.125, "volume": 2838.0}, {"date": "2021-11-02", "close": 0.135, "volume": 102000.0}, {"date": "2021-11-03", "close": 0.135, "volume": 15.0}, {"date": "2021-11-05", "close": 0.13, "volume": 9153.0}, {"date": "2021-11-10", "close": 0.125, "volume": 45746.0}, {"date": "2021-11-12", "close": 0.135, "volume": 30000.0}, {"date": "2021-11-17", "close": 0.145, "volume": 75005.0}, {"date": "2021-11-19", "close": 0.15, "volume": 31885.0}, {"date": "2021-11-23", "close": 0.15, "volume": 1000.0}, {"date": "2021-11-24", "close": 0.15, "volume": 40000.0}, {"date": "2021-11-25", "close": 0.15, "volume": 3340.0}, {"date": "2021-11-29", "close": 0.125, "volume": 4600.0}, {"date": "2021-11-30", "close": 0.125, "volume": 259.0}, {"date": "2021-12-01", "close": 0.14, "volume": 7142.0}, {"date": "2021-12-02", "close": 0.16, "volume": 10000.0}, {"date": "2021-12-07", "close": 0.155, "volume": 740.0}, {"date": "2021-12-10", "close": 0.155, "volume": 82357.0}, {"date": "2021-12-13", "close": 0.155, "volume": 1035.0}, {"date": "2022-01-05", "close": 0.155, "volume": 1090.0}, {"date": "2022-01-06", "close": 0.165, "volume": 575.0}, {"date": "2022-01-10", "close": 0.165, "volume": 12525.0}, {"date": "2022-01-17", "close": 0.17, "volume": 36927.0}, {"date": "2022-01-18", "close": 0.175, "volume": 1516.0}, {"date": "2022-01-25", "close": 0.18, "volume": 280.0}, {"date": "2022-01-27", "close": 0.175, "volume": 1484.0}, {"date": "2022-01-28", "close": 0.195, "volume": 11345.0}, {"date": "2022-01-31", "close": 0.2, "volume": 18779.0}, {"date": "2022-02-01", "close": 0.195, "volume": 23588.0}, {"date": "2022-02-04", "close": 0.195, "volume": 764.0}, {"date": "2022-02-07", "close": 0.195, "volume": 4236.0}, {"date": "2022-02-11", "close": 0.22, "volume": 183100.0}, {"date": "2022-02-14", "close": 0.22, "volume": 6336.0}, {"date": "2022-02-15", "close": 0.22, "volume": 453.0}, {"date": "2022-02-16", "close": 0.23, "volume": 87274.0}, {"date": "2022-02-17", "close": 0.21, "volume": 24850.0}, {"date": "2022-02-22", "close": 0.21, "volume": 10097.0}, {"date": "2022-02-23", "close": 0.2, "volume": 10555.0}, {"date": "2022-02-24", "close": 0.195, "volume": 5000.0}, {"date": "2022-02-25", "close": 0.25, "volume": 131755.0}, {"date": "2022-02-28", "close": 0.295, "volume": 36409.0}, {"date": "2022-03-01", "close": 0.32, "volume": 69118.0}, {"date": "2022-03-02", "close": 0.22, "volume": 267611.0}, {"date": "2022-03-03", "close": 0.26, "volume": 68827.0}, {"date": "2022-03-07", "close": 0.23, "volume": 18447.0}, {"date": "2022-03-08", "close": 0.23, "volume": 40000.0}, {"date": "2022-03-09", "close": 0.225, "volume": 49076.0}, {"date": "2022-03-10", "close": 0.2, "volume": 157509.0}, {"date": "2022-03-11", "close": 0.2, "volume": 2160.0}, {"date": "2022-03-15", "close": 0.19, "volume": 34990.0}, {"date": "2022-03-16", "close": 0.215, "volume": 8136.0}, {"date": "2022-03-17", "close": 0.21, "volume": 14121.0}, {"date": "2022-03-21", "close": 0.185, "volume": 58609.0}, {"date": "2022-03-22", "close": 0.195, "volume": 3000.0}, {"date": "2022-03-23", "close": 0.2, "volume": 15891.0}, {"date": "2022-03-24", "close": 0.215, "volume": 22500.0}, {"date": "2022-03-28", "close": 0.25, "volume": 34976.0}, {"date": "2022-03-29", "close": 0.23, "volume": 30000.0}, {"date": "2022-03-31", "close": 0.215, "volume": 39516.0}, {"date": "2022-04-01", "close": 0.215, "volume": 2582.0}, {"date": "2022-04-05", "close": 0.22, "volume": 55500.0}, {"date": "2022-04-08", "close": 0.24, "volume": 5000.0}, {"date": "2022-04-11", "close": 0.265, "volume": 61418.0}, {"date": "2022-04-12", "close": 0.215, "volume": 25612.0}, {"date": "2022-04-14", "close": 0.2, "volume": 22727.0}, {"date": "2022-04-19", "close": 0.21, "volume": 3551.0}, {"date": "2022-04-21", "close": 0.2025, "volume": 3375.0}, {"date": "2022-04-22", "close": 0.21, "volume": 18854.0}, {"date": "2022-04-26", "close": 0.235, "volume": 9840.0}, {"date": "2022-04-27", "close": 0.23, "volume": 10000.0}, {"date": "2022-05-02", "close": 0.24, "volume": 34987.0}, {"date": "2022-05-04", "close": 0.215, "volume": 3083.0}, {"date": "2022-05-09", "close": 0.225, "volume": 8000.0}, {"date": "2022-05-10", "close": 0.21, "volume": 84298.0}, {"date": "2022-05-11", "close": 0.215, "volume": 12325.0}, {"date": "2022-05-13", "close": 0.24, "volume": 48386.0}, {"date": "2022-05-16", "close": 0.245, "volume": 41.0}, {"date": "2022-05-18", "close": 0.245, "volume": 668.0}, {"date": "2022-05-26", "close": 0.2, "volume": 158928.0}, {"date": "2022-06-09", "close": 0.21, "volume": 31520.0}, {"date": "2022-06-14", "close": 0.2, "volume": 25123.0}, {"date": "2022-06-15", "close": 0.2, "volume": 12262.0}, {"date": "2022-06-16", "close": 0.2, "volume": 17738.0}, {"date": "2022-06-21", "close": 0.18, "volume": 37666.0}, {"date": "2022-07-05", "close": 0.21, "volume": 4932.0}, {"date": "2022-07-06", "close": 0.215, "volume": 10.0}, {"date": "2022-07-07", "close": 0.215, "volume": 139.0}, {"date": "2022-07-11", "close": 0.22, "volume": 34545.0}, {"date": "2022-07-13", "close": 0.22, "volume": 168.0}, {"date": "2022-07-14", "close": 0.22, "volume": 1.0}, {"date": "2022-07-20", "close": 0.22, "volume": 91.0}, {"date": "2022-07-25", "close": 0.215, "volume": 25307.0}, {"date": "2022-07-28", "close": 0.215, "volume": 2362.0}, {"date": "2022-08-02", "close": 0.195, "volume": 11172.0}, {"date": "2022-08-04", "close": 0.2, "volume": 1000.0}, {"date": "2022-08-12", "close": 0.195, "volume": 1266.0}, {"date": "2022-08-17", "close": 0.2, "volume": 249.0}, {"date": "2022-09-02", "close": 0.22, "volume": 11371.0}, {"date": "2022-09-05", "close": 0.23, "volume": 20497.0}, {"date": "2022-09-13", "close": 0.23, "volume": 1.0}, {"date": "2022-09-26", "close": 0.23, "volume": 36.0}, {"date": "2022-09-27", "close": 0.23, "volume": 11739.0}, {"date": "2022-09-29", "close": 0.23, "volume": 44.0}, {"date": "2022-10-04", "close": 0.23, "volume": 1434.0}, {"date": "2022-10-05", "close": 0.22, "volume": 20043.0}, {"date": "2022-10-10", "close": 0.215, "volume": 2368.0}, {"date": "2022-10-11", "close": 0.215, "volume": 20000.0}, {"date": "2022-10-18", "close": 0.175, "volume": 15434.0}, {"date": "2022-10-19", "close": 0.195, "volume": 7894.0}, {"date": "2022-10-20", "close": 0.195, "volume": 38519.0}, {"date": "2022-10-21", "close": 0.195, "volume": 18000.0}, {"date": "2022-10-25", "close": 0.195, "volume": 2002.0}, {"date": "2022-10-27", "close": 0.2, "volume": 25068.0}, {"date": "2022-10-28", "close": 0.2, "volume": 2565.0}, {"date": "2022-11-02", "close": 0.2, "volume": 11425.0}, {"date": "2022-11-04", "close": 0.2, "volume": 2985.0}, {"date": "2022-11-07", "close": 0.2, "volume": 150.0}, {"date": "2022-11-08", "close": 0.2, "volume": 2500.0}, {"date": "2022-11-09", "close": 0.205, "volume": 17793.0}, {"date": "2022-11-10", "close": 0.2, "volume": 36960.0}, {"date": "2022-11-17", "close": 0.195, "volume": 494.0}, {"date": "2022-11-23", "close": 0.19, "volume": 36862.0}, {"date": "2022-11-25", "close": 0.185, "volume": 3000.0}, {"date": "2022-11-28", "close": 0.18, "volume": 1455.0}, {"date": "2022-11-29", "close": 0.17, "volume": 46782.0}, {"date": "2022-12-01", "close": 0.17, "volume": 915.0}, {"date": "2022-12-07", "close": 0.195, "volume": 5800.0}, {"date": "2022-12-19", "close": 0.17, "volume": 10000.0}, {"date": "2022-12-20", "close": 0.19, "volume": 1867.0}, {"date": "2022-12-23", "close": 0.16, "volume": 5800.0}, {"date": "2023-01-05", "close": 0.185, "volume": 4000.0}, {"date": "2023-01-12", "close": 0.2, "volume": 18147.0}, {"date": "2023-01-16", "close": 0.165, "volume": 24147.0}, {"date": "2023-01-20", "close": 0.165, "volume": 36767.0}, {"date": "2023-01-23", "close": 0.165, "volume": 13433.0}, {"date": "2023-01-25", "close": 0.18, "volume": 4000.0}, {"date": "2023-01-30", "close": 0.175, "volume": 497.0}, {"date": "2023-02-01", "close": 0.165, "volume": 4503.0}, {"date": "2023-02-21", "close": 0.185, "volume": 4000.0}, {"date": "2023-03-03", "close": 0.185, "volume": 25000.0}, {"date": "2023-03-07", "close": 0.185, "volume": 1135.0}, {"date": "2023-03-08", "close": 0.18, "volume": 20944.0}, {"date": "2023-04-03", "close": 0.16, "volume": 4184.0}, {"date": "2023-04-04", "close": 0.16, "volume": 3036.0}, {"date": "2023-04-13", "close": 0.16, "volume": 3680.0}, {"date": "2023-04-20", "close": 0.16, "volume": 69.0}, {"date": "2023-05-04", "close": 0.16, "volume": 6500.0}, {"date": "2023-05-11", "close": 0.16, "volume": 9849.0}, {"date": "2023-05-19", "close": 0.16, "volume": 21875.0}, {"date": "2023-05-24", "close": 0.18, "volume": 3000.0}, {"date": "2023-05-30", "close": 0.18, "volume": 27500.0}, {"date": "2023-06-01", "close": 0.18, "volume": 6.0}, {"date": "2023-07-05", "close": 0.17, "volume": 2277.0}, {"date": "2023-07-13", "close": 0.175, "volume": 13254.0}, {"date": "2023-07-14", "close": 0.175, "volume": 27147.0}, {"date": "2023-08-04", "close": 0.16, "volume": 30506.0}, {"date": "2023-08-07", "close": 0.18, "volume": 1000.0}, {"date": "2023-09-06", "close": 0.18, "volume": 5758.0}, {"date": "2023-09-11", "close": 0.175, "volume": 231.0}, {"date": "2023-09-12", "close": 0.18, "volume": 2546.0}, {"date": "2023-10-11", "close": 0.17, "volume": 27371.0}, {"date": "2023-10-17", "close": 0.19, "volume": 610.0}, {"date": "2023-10-18", "close": 0.19, "volume": 6.0}, {"date": "2023-11-02", "close": 0.18, "volume": 7147.0}, {"date": "2024-01-17", "close": 0.155, "volume": 12836.0}, {"date": "2024-01-19", "close": 0.16, "volume": 59164.0}, {"date": "2024-02-01", "close": 0.17, "volume": 58823.0}, {"date": "2024-04-04", "close": 0.155, "volume": 3000.0}, {"date": "2024-07-24", "close": 0.14, "volume": 60960.0}, {"date": "2024-08-01", "close": 0.14, "volume": 188.0}, {"date": "2024-08-21", "close": 0.12, "volume": 4170.0}, {"date": "2024-09-02", "close": 0.12, "volume": 67820.0}, {"date": "2024-09-03", "close": 0.115, "volume": 50036.0}, {"date": "2024-09-23", "close": 0.115, "volume": 48331.0}, {"date": "2024-09-24", "close": 0.12, "volume": 5000.0}, {"date": "2024-09-25", "close": 0.125, "volume": 52091.0}, {"date": "2024-10-01", "close": 0.12, "volume": 12748.0}, {"date": "2024-10-11", "close": 0.125, "volume": 10000.0}, {"date": "2024-10-18", "close": 0.125, "volume": 8000.0}, {"date": "2024-11-07", "close": 0.14, "volume": 1935.0}, {"date": "2024-11-20", "close": 0.13, "volume": 3716.0}, {"date": "2024-11-21", "close": 0.13, "volume": 5834.0}, {"date": "2024-12-18", "close": 0.13, "volume": 3855.0}, {"date": "2024-12-31", "close": 0.12, "volume": 25000.0}, {"date": "2025-01-16", "close": 0.12, "volume": 3162.0}, {"date": "2025-03-03", "close": 0.12, "volume": 909.0}, {"date": "2025-06-19", "close": 0.115, "volume": 55000.0}, {"date": "2025-07-04", "close": 0.115, "volume": 70000.0}, {"date": "2025-07-22", "close": 0.11, "volume": 9007.0}, {"date": "2025-08-18", "close": 0.105, "volume": 7857.0}, {"date": "2025-08-26", "close": 0.105, "volume": 9495.0}, {"date": "2025-09-18", "close": 0.105, "volume": 1400.0}, {"date": "2025-09-23", "close": 0.105, "volume": 4857.0}, {"date": "2025-09-26", "close": 0.1, "volume": 16000.0}, {"date": "2025-09-29", "close": 0.1, "volume": 5000.0}, {"date": "2025-10-17", "close": 0.1, "volume": 50.0}, {"date": "2025-10-20", "close": 0.1, "volume": 142895.0}, {"date": "2025-10-21", "close": 0.105, "volume": 257091.0}, {"date": "2025-10-22", "close": 0.11, "volume": 71140.0}, {"date": "2025-10-23", "close": 0.115, "volume": 88397.0}, {"date": "2025-10-24", "close": 0.115, "volume": 2363.0}, {"date": "2025-10-27", "close": 0.115, "volume": 60700.0}, {"date": "2025-10-28", "close": 0.115, "volume": 85757.0}, {"date": "2025-10-29", "close": 0.115, "volume": 32882.0}, {"date": "2025-10-30", "close": 0.12, "volume": 73685.0}, {"date": "2025-10-31", "close": 0.115, "volume": 6620.0}, {"date": "2025-11-03", "close": 0.115, "volume": 26480.0}, {"date": "2025-11-05", "close": 0.115, "volume": 42.0}, {"date": "2025-11-10", "close": 0.12, "volume": 154882.0}, {"date": "2025-11-11", "close": 0.12, "volume": 13350.0}, {"date": "2025-11-12", "close": 0.125, "volume": 10848.0}, {"date": "2025-11-19", "close": 0.145, "volume": 15243.0}, {"date": "2025-11-21", "close": 0.17, "volume": 12882.0}, {"date": "2025-11-24", "close": 0.17, "volume": 16080.0}, {"date": "2025-11-25", "close": 0.17, "volume": 55595.0}, {"date": "2025-12-01", "close": 0.17, "volume": 4.0}, {"date": "2025-12-04", "close": 0.135, "volume": 42969.0}, {"date": "2025-12-05", "close": 0.145, "volume": 30000.0}, {"date": "2025-12-09", "close": 0.13, "volume": 100000.0}, {"date": "2025-12-11", "close": 0.105, "volume": 5000.0}, {"date": "2025-12-22", "close": 0.11, "volume": 117200.0}, {"date": "2025-12-23", "close": 0.115, "volume": 9500.0}, {"date": "2026-01-06", "close": 0.115, "volume": 3579.0}, {"date": "2026-01-23", "close": 0.1, "volume": 100000.0}, {"date": "2026-01-30", "close": 0.105, "volume": 143.0}, {"date": "2026-02-03", "close": 0.105, "volume": 61713.0}, {"date": "2026-02-04", "close": 0.105, "volume": 68429.0}, {"date": "2026-02-11", "close": 0.105, "volume": 2800.0}, {"date": "2026-03-03", "close": 0.105, "volume": 30.0}, {"date": "2026-03-04", "close": 0.105, "volume": 87.0}, {"date": "2026-03-09", "close": 0.105, "volume": 61714.0}, {"date": "2026-03-12", "close": 0.105, "volume": 1.0}, {"date": "2026-04-01", "close": 0.1, "volume": 50000.0}, {"date": "2026-04-14", "close": 0.1, "volume": 50000.0}, {"date": "2026-04-23", "close": 0.1, "volume": 56169.0}, {"date": "2026-04-27", "close": 0.1, "volume": 15000.0}, {"date": "2026-05-07", "close": 0.12, "volume": 11508.0}, {"date": "2026-05-22", "close": 0.09, "volume": 33061.0}, {"date": "2026-06-22", "close": 0.092, "volume": 6000.0}, {"date": "2026-06-24", "close": 0.092, "volume": 16679.0}, {"date": "2026-06-29", "close": 0.092, "volume": 77321.0}, {"date": "2026-06-30", "close": 0.091, "volume": 5.0}, {"date": "2026-07-06", "close": 0.09, "volume": 49995.0}, {"date": "2026-07-10", "close": 0.08, "volume": 1314.0}, {"date": "2026-07-20", "close": 0.08, "volume": 4008.0}, {"date": "2026-07-30", "close": 0.12, "volume": 6000.0}, {"date": "2026-08-03", "close": 0.125, "volume": 100000.0}, {"date": "2026-08-04", "close": 0.125, "volume": 94806.0}, {"date": "2026-08-05", "close": 0.125, "volume": 50000.0}, {"date": "2026-08-06", "close": 0.125, "volume": 50000.0}, {"date": "2026-08-07", "close": 0.135, "volume": 8847.0}, {"date": "2026-08-11", "close": 0.125, "volume": 50000.0}, {"date": "2026-08-12", "close": 0.13, "volume": 6143.0}, {"date": "2026-08-13", "close": 0.13, "volume": 9000.0}, {"date": "2026-08-17", "close": 0.15, "volume": 30000.0}, {"date": "2026-08-25", "close": 0.15, "volume": 3350.0}, {"date": "2026-08-27", "close": 0.13, "volume": 6900.0}, {"date": "2026-08-31", "close": 0.135, "volume": 5.0}], "refreshing": true}