{"ticker": "ROC", "overview": {"name": "Rocketboots Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ROC", "has_prices": true, "as_of": "2026-09-07", "last": 0.225, "prev_close": 0.23, "change": -0.0050000000000000044, "change_pct": -0.021739130434782625, "session_volume": 73687.0, "vwap_5": 0.24126436642199076, "vwap_20": 0.2454618773629625, "vwap_60": 0.2566580322784651, "vwap_250": 0.3068180208055767, "high_52w": 0.45, "low_52w": 0.11, "avg_volume_20": 118244.05, "sessions": 400, "market_cap": {"value": 45201937.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "K Medak", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-21", "source_url": "https://www.marketindex.com.au/asx/roc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/roc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/roc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/roc", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/roc", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/roc", "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": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/roc", "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": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/roc", "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": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/roc", "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": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/roc", "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": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/roc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-13", "source_url": "https://www.marketindex.com.au/asx/roc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/roc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/roc", "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": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/roc", "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": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/roc", "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": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/roc", "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": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/roc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-26", "source_url": "https://www.marketindex.com.au/asx/roc", "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": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/roc", "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": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/roc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/roc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/roc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/roc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/roc", "needs_ocr": 0}], "directors": [{"name": "K Medak", "first_seen": "2021-12-21", "last_seen": "2021-12-21", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "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/2924-03156438-2A1707513"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "$5 million financing facility for global rollout", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155038-2A1706876"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150512-2A1705057"}, {"date": "2026-10-05", "form": "Progress Report", "title": "First installations & invoice for Multi-national Retailer", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144744-2A1701929"}, {"date": "2026-09-23", "form": "Progress Report", "title": "Successful Mexican bank trial and New Zealand bank renewal", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139194-2A1698920"}], "performance": {"ticker": "ROC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-07", "close": 0.18, "volume": 3363273.0}, {"date": "2021-12-08", "close": 0.205, "volume": 2487094.0}, {"date": "2021-12-09", "close": 0.175, "volume": 1333247.0}, {"date": "2021-12-10", "close": 0.19, "volume": 244343.0}, {"date": "2021-12-13", "close": 0.18, "volume": 435894.0}, {"date": "2021-12-14", "close": 0.185, "volume": 205256.0}, {"date": "2021-12-15", "close": 0.165, "volume": 160343.0}, {"date": "2021-12-16", "close": 0.165, "volume": 127984.0}, {"date": "2021-12-17", "close": 0.16, "volume": 118228.0}, {"date": "2021-12-20", "close": 0.15, "volume": 492704.0}, {"date": "2021-12-21", "close": 0.155, "volume": 469418.0}, {"date": "2021-12-22", "close": 0.16, "volume": 245067.0}, {"date": "2021-12-23", "close": 0.18, "volume": 20611.0}, {"date": "2021-12-24", "close": 0.18, "volume": 16639.0}, {"date": "2021-12-29", "close": 0.18, "volume": 30394.0}, {"date": "2021-12-30", "close": 0.17, "volume": 29304.0}, {"date": "2022-01-04", "close": 0.185, "volume": 132461.0}, {"date": "2022-01-05", "close": 0.19, "volume": 112501.0}, {"date": "2022-01-06", "close": 0.19, "volume": 10472.0}, {"date": "2022-01-07", "close": 0.185, "volume": 100000.0}, {"date": "2022-01-10", "close": 0.18, "volume": 38340.0}, {"date": "2022-01-11", "close": 0.18, "volume": 59829.0}, {"date": "2022-01-13", "close": 0.185, "volume": 85108.0}, {"date": "2022-01-14", "close": 0.175, "volume": 91599.0}, {"date": "2022-01-17", "close": 0.175, "volume": 25099.0}, {"date": "2022-01-18", "close": 0.185, "volume": 52500.0}, {"date": "2022-01-19", "close": 0.18, "volume": 73039.0}, {"date": "2022-01-20", "close": 0.17, "volume": 135664.0}, {"date": "2022-01-21", "close": 0.15, "volume": 289271.0}, {"date": "2022-01-24", "close": 0.155, "volume": 34363.0}, {"date": "2022-01-25", "close": 0.15, "volume": 175000.0}, {"date": "2022-01-27", "close": 0.15, "volume": 26981.0}, {"date": "2022-01-28", "close": 0.165, "volume": 26720.0}, {"date": "2022-01-31", "close": 0.145, "volume": 27527.0}, {"date": "2022-02-01", "close": 0.145, "volume": 80296.0}, {"date": "2022-02-02", "close": 0.145, "volume": 69.0}, {"date": "2022-02-03", "close": 0.145, "volume": 7.0}, {"date": "2022-02-04", "close": 0.145, "volume": 7328.0}, {"date": "2022-02-07", "close": 0.15, "volume": 100961.0}, {"date": "2022-02-08", "close": 0.15, "volume": 20000.0}, {"date": "2022-02-09", "close": 0.15, "volume": 30549.0}, {"date": "2022-02-10", "close": 0.15, "volume": 27700.0}, {"date": "2022-02-14", "close": 0.165, "volume": 40028.0}, {"date": "2022-02-15", "close": 0.15, "volume": 79503.0}, {"date": "2022-02-16", "close": 0.15, "volume": 100000.0}, {"date": "2022-02-18", "close": 0.15, "volume": 4999.0}, {"date": "2022-02-21", "close": 0.155, "volume": 30550.0}, {"date": "2022-02-22", "close": 0.165, "volume": 618.0}, {"date": "2022-02-23", "close": 0.165, "volume": 588.0}, {"date": "2022-02-24", "close": 0.14, "volume": 71117.0}, {"date": "2022-02-25", "close": 0.15, "volume": 84427.0}, {"date": "2022-02-28", "close": 0.14, "volume": 89800.0}, {"date": "2022-03-01", "close": 0.14, "volume": 69268.0}, {"date": "2022-03-02", "close": 0.15, "volume": 1608.0}, {"date": "2022-03-03", "close": 0.15, "volume": 41700.0}, {"date": "2022-03-07", "close": 0.15, "volume": 7309.0}, {"date": "2022-03-10", "close": 0.14, "volume": 43051.0}, {"date": "2022-03-11", "close": 0.13, "volume": 143355.0}, {"date": "2022-03-14", "close": 0.14, "volume": 132100.0}, {"date": "2022-03-16", "close": 0.13, "volume": 666488.0}, {"date": "2022-03-17", "close": 0.13, "volume": 268.0}, {"date": "2022-03-22", "close": 0.14, "volume": 18166.0}, {"date": "2022-03-23", "close": 0.14, "volume": 5220.0}, {"date": "2022-03-24", "close": 0.135, "volume": 2066.0}, {"date": "2022-03-25", "close": 0.12, "volume": 165402.0}, {"date": "2022-03-28", "close": 0.125, "volume": 51193.0}, {"date": "2022-03-29", "close": 0.12, "volume": 70000.0}, {"date": "2022-03-30", "close": 0.13, "volume": 90000.0}, {"date": "2022-03-31", "close": 0.15, "volume": 25323.0}, {"date": "2022-04-01", "close": 0.15, "volume": 227681.0}, {"date": "2022-04-04", "close": 0.12, "volume": 54000.0}, {"date": "2022-04-05", "close": 0.12, "volume": 249295.0}, {"date": "2022-04-06", "close": 0.125, "volume": 155121.0}, {"date": "2022-04-07", "close": 0.12, "volume": 188959.0}, {"date": "2022-04-08", "close": 0.12, "volume": 175991.0}, {"date": "2022-04-11", "close": 0.12, "volume": 100347.0}, {"date": "2022-04-12", "close": 0.12, "volume": 100000.0}, {"date": "2022-04-13", "close": 0.12, "volume": 1000.0}, {"date": "2022-04-20", "close": 0.12, "volume": 537.0}, {"date": "2022-04-26", "close": 0.12, "volume": 12650.0}, {"date": "2022-04-28", "close": 0.12, "volume": 50000.0}, {"date": "2022-04-29", "close": 0.12, "volume": 115735.0}, {"date": "2022-05-02", "close": 0.13, "volume": 59476.0}, {"date": "2022-05-05", "close": 0.11, "volume": 64053.0}, {"date": "2022-05-06", "close": 0.1, "volume": 439734.0}, {"date": "2022-05-09", "close": 0.105, "volume": 9710.0}, {"date": "2022-05-10", "close": 0.094, "volume": 294071.0}, {"date": "2022-05-11", "close": 0.096, "volume": 12013.0}, {"date": "2022-05-12", "close": 0.098, "volume": 18399.0}, {"date": "2022-05-13", "close": 0.096, "volume": 34357.0}, {"date": "2022-05-16", "close": 0.1, "volume": 149437.0}, {"date": "2022-05-17", "close": 0.09, "volume": 161000.0}, {"date": "2022-05-18", "close": 0.09, "volume": 33544.0}, {"date": "2022-05-19", "close": 0.086, "volume": 100026.0}, {"date": "2022-05-20", "close": 0.087, "volume": 200000.0}, {"date": "2022-05-23", "close": 0.087, "volume": 300483.0}, {"date": "2022-05-24", "close": 0.086, "volume": 5050.0}, {"date": "2022-05-25", "close": 0.085, "volume": 436.0}, {"date": "2022-05-30", "close": 0.086, "volume": 195000.0}, {"date": "2022-05-31", "close": 0.085, "volume": 71387.0}, {"date": "2022-06-01", "close": 0.085, "volume": 64821.0}, {"date": "2022-06-02", "close": 0.099, "volume": 80492.0}, {"date": "2022-06-03", "close": 0.097, "volume": 61000.0}, {"date": "2022-06-06", "close": 0.082, "volume": 155798.0}, {"date": "2022-06-07", "close": 0.17, "volume": 5092791.0}, {"date": "2022-06-09", "close": 0.1, "volume": 3422149.0}, {"date": "2022-06-10", "close": 0.093, "volume": 1321630.0}, {"date": "2022-06-14", "close": 0.083, "volume": 414172.0}, {"date": "2022-06-15", "close": 0.085, "volume": 223721.0}, {"date": "2022-06-16", "close": 0.087, "volume": 46546.0}, {"date": "2022-06-17", "close": 0.086, "volume": 115962.0}, {"date": "2022-06-20", "close": 0.081, "volume": 78829.0}, {"date": "2022-06-21", "close": 0.082, "volume": 257356.0}, {"date": "2022-06-22", "close": 0.084, "volume": 409004.0}, {"date": "2022-06-23", "close": 0.08, "volume": 80000.0}, {"date": "2022-06-24", "close": 0.076, "volume": 70689.0}, {"date": "2022-06-27", "close": 0.074, "volume": 630356.0}, {"date": "2022-06-28", "close": 0.077, "volume": 81887.0}, {"date": "2022-06-29", "close": 0.08, "volume": 141361.0}, {"date": "2022-06-30", "close": 0.092, "volume": 97752.0}, {"date": "2022-07-01", "close": 0.092, "volume": 99635.0}, {"date": "2022-07-04", "close": 0.092, "volume": 188224.0}, {"date": "2022-07-05", "close": 0.105, "volume": 68432.0}, {"date": "2022-07-06", "close": 0.12, "volume": 602483.0}, {"date": "2022-07-07", "close": 0.105, "volume": 153472.0}, {"date": "2022-07-08", "close": 0.115, "volume": 37529.0}, {"date": "2022-07-11", "close": 0.12, "volume": 22352.0}, {"date": "2022-07-12", "close": 0.125, "volume": 66500.0}, {"date": "2022-07-13", "close": 0.11, "volume": 72000.0}, {"date": "2022-07-14", "close": 0.12, "volume": 64429.0}, {"date": "2022-07-15", "close": 0.12, "volume": 48339.0}, {"date": "2022-07-18", "close": 0.11, "volume": 22389.0}, {"date": "2022-07-19", "close": 0.13, "volume": 10332.0}, {"date": "2022-07-20", "close": 0.13, "volume": 40382.0}, {"date": "2022-07-22", "close": 0.13, "volume": 3164.0}, {"date": "2022-07-25", "close": 0.11, "volume": 18681.0}, {"date": "2022-07-26", "close": 0.11, "volume": 118266.0}, {"date": "2022-07-28", "close": 0.115, "volume": 433.0}, {"date": "2022-07-29", "close": 0.125, "volume": 840.0}, {"date": "2022-08-01", "close": 0.13, "volume": 44332.0}, {"date": "2022-08-02", "close": 0.12, "volume": 195044.0}, {"date": "2022-08-03", "close": 0.115, "volume": 15000.0}, {"date": "2022-08-04", "close": 0.12, "volume": 80038.0}, {"date": "2022-08-05", "close": 0.12, "volume": 19592.0}, {"date": "2022-08-08", "close": 0.135, "volume": 56506.0}, {"date": "2022-08-09", "close": 0.115, "volume": 43341.0}, {"date": "2022-08-10", "close": 0.115, "volume": 42219.0}, {"date": "2022-08-11", "close": 0.115, "volume": 3087.0}, {"date": "2022-08-15", "close": 0.11, "volume": 28572.0}, {"date": "2022-08-16", "close": 0.11, "volume": 99767.0}, {"date": "2022-08-17", "close": 0.11, "volume": 6543.0}, {"date": "2022-08-19", "close": 0.115, "volume": 38346.0}, {"date": "2022-08-22", "close": 0.115, "volume": 245926.0}, {"date": "2022-08-23", "close": 0.12, "volume": 101066.0}, {"date": "2022-08-24", "close": 0.12, "volume": 1458.0}, {"date": "2022-08-25", "close": 0.12, "volume": 97730.0}, {"date": "2022-08-26", "close": 0.12, "volume": 15000.0}, {"date": "2022-08-29", "close": 0.12, "volume": 11.0}, {"date": "2022-08-30", "close": 0.125, "volume": 159163.0}, {"date": "2022-08-31", "close": 0.13, "volume": 1531.0}, {"date": "2022-09-01", "close": 0.125, "volume": 5972.0}, {"date": "2022-09-06", "close": 0.13, "volume": 12759.0}, {"date": "2022-09-08", "close": 0.13, "volume": 104.0}, {"date": "2022-09-09", "close": 0.125, "volume": 5476.0}, {"date": "2022-09-12", "close": 0.13, "volume": 48410.0}, {"date": "2022-09-20", "close": 0.115, "volume": 206894.0}, {"date": "2022-09-21", "close": 0.115, "volume": 5044.0}, {"date": "2022-09-23", "close": 0.11, "volume": 48000.0}, {"date": "2022-09-29", "close": 0.11, "volume": 35120.0}, {"date": "2022-09-30", "close": 0.11, "volume": 32015.0}, {"date": "2022-10-03", "close": 0.11, "volume": 12539.0}, {"date": "2022-10-05", "close": 0.105, "volume": 76708.0}, {"date": "2022-10-07", "close": 0.105, "volume": 23216.0}, {"date": "2022-10-10", "close": 0.105, "volume": 4876.0}, {"date": "2022-10-11", "close": 0.11, "volume": 1909.0}, {"date": "2022-10-13", "close": 0.094, "volume": 128029.0}, {"date": "2022-10-14", "close": 0.105, "volume": 50009.0}, {"date": "2022-10-17", "close": 0.1, "volume": 31.0}, {"date": "2022-10-18", "close": 0.1, "volume": 3981.0}, {"date": "2022-10-20", "close": 0.1, "volume": 46823.0}, {"date": "2022-10-21", "close": 0.105, "volume": 4857.0}, {"date": "2022-10-27", "close": 0.093, "volume": 23964.0}, {"date": "2022-10-28", "close": 0.09, "volume": 5372.0}, {"date": "2022-10-31", "close": 0.09, "volume": 11111.0}, {"date": "2022-11-02", "close": 0.09, "volume": 7865.0}, {"date": "2022-11-03", "close": 0.09, "volume": 5726.0}, {"date": "2022-11-04", "close": 0.085, "volume": 5586.0}, {"date": "2022-11-07", "close": 0.09, "volume": 1779.0}, {"date": "2022-11-08", "close": 0.09, "volume": 260.0}, {"date": "2022-11-09", "close": 0.09, "volume": 644.0}, {"date": "2022-11-10", "close": 0.09, "volume": 13997.0}, {"date": "2022-11-11", "close": 0.093, "volume": 6606.0}, {"date": "2022-11-14", "close": 0.09, "volume": 20381.0}, {"date": "2022-11-15", "close": 0.094, "volume": 3300.0}, {"date": "2022-11-16", "close": 0.105, "volume": 85207.0}, {"date": "2022-11-17", "close": 0.105, "volume": 64808.0}, {"date": "2022-11-18", "close": 0.115, "volume": 23221.0}, {"date": "2022-11-21", "close": 0.105, "volume": 76595.0}, {"date": "2022-11-22", "close": 0.093, "volume": 805.0}, {"date": "2022-11-25", "close": 0.115, "volume": 62229.0}, {"date": "2022-11-28", "close": 0.105, "volume": 3011.0}, {"date": "2022-11-29", "close": 0.105, "volume": 1896.0}, {"date": "2022-11-30", "close": 0.105, "volume": 76.0}, {"date": "2022-12-01", "close": 0.105, "volume": 10000.0}, {"date": "2022-12-05", "close": 0.105, "volume": 1895.0}, {"date": "2022-12-08", "close": 0.092, "volume": 30000.0}, {"date": "2022-12-09", "close": 0.091, "volume": 5275.0}, {"date": "2022-12-12", "close": 0.091, "volume": 8083.0}, {"date": "2022-12-13", "close": 0.095, "volume": 10000.0}, {"date": "2022-12-14", "close": 0.091, "volume": 37631.0}, {"date": "2022-12-15", "close": 0.091, "volume": 2256.0}, {"date": "2022-12-16", "close": 0.09, "volume": 91984.0}, {"date": "2022-12-19", "close": 0.09, "volume": 2032.0}, {"date": "2022-12-21", "close": 0.084, "volume": 75918.0}, {"date": "2022-12-28", "close": 0.089, "volume": 253.0}, {"date": "2023-01-03", "close": 0.089, "volume": 2835.0}, {"date": "2023-01-06", "close": 0.092, "volume": 10001.0}, {"date": "2023-01-11", "close": 0.092, "volume": 366.0}, {"date": "2023-01-12", "close": 0.095, "volume": 34356.0}, {"date": "2023-01-13", "close": 0.095, "volume": 20647.0}, {"date": "2023-01-16", "close": 0.1, "volume": 96207.0}, {"date": "2023-01-17", "close": 0.1, "volume": 1293.0}, {"date": "2023-01-19", "close": 0.1, "volume": 1000.0}, {"date": "2023-01-24", "close": 0.1, "volume": 2707.0}, {"date": "2023-01-27", "close": 0.1, "volume": 10000.0}, {"date": "2023-02-02", "close": 0.12, "volume": 263000.0}, {"date": "2023-02-03", "close": 0.13, "volume": 288856.0}, {"date": "2023-02-06", "close": 0.13, "volume": 4574.0}, {"date": "2023-02-07", "close": 0.12, "volume": 2778.0}, {"date": "2023-02-08", "close": 0.13, "volume": 329.0}, {"date": "2023-02-09", "close": 0.13, "volume": 1401.0}, {"date": "2023-02-13", "close": 0.13, "volume": 5.0}, {"date": "2023-02-15", "close": 0.13, "volume": 151.0}, {"date": "2023-02-17", "close": 0.12, "volume": 3556.0}, {"date": "2023-02-20", "close": 0.12, "volume": 37.0}, {"date": "2023-02-23", "close": 0.13, "volume": 168540.0}, {"date": "2023-02-24", "close": 0.14, "volume": 9760.0}, {"date": "2023-02-27", "close": 0.135, "volume": 12185.0}, {"date": "2023-03-03", "close": 0.13, "volume": 110000.0}, {"date": "2023-03-06", "close": 0.13, "volume": 820.0}, {"date": "2023-03-08", "close": 0.12, "volume": 8000.0}, {"date": "2023-03-13", "close": 0.12, "volume": 18000.0}, {"date": "2023-03-14", "close": 0.11, "volume": 4947.0}, {"date": "2023-03-20", "close": 0.11, "volume": 16.0}, {"date": "2023-03-21", "close": 0.11, "volume": 1805.0}, {"date": "2023-03-22", "close": 0.093, "volume": 271839.0}, {"date": "2023-03-23", "close": 0.09, "volume": 932.0}, {"date": "2023-03-24", "close": 0.094, "volume": 45000.0}, {"date": "2023-03-27", "close": 0.11, "volume": 190018.0}, {"date": "2023-03-30", "close": 0.11, "volume": 6.0}, {"date": "2023-04-03", "close": 0.096, "volume": 8839.0}, {"date": "2023-04-04", "close": 0.099, "volume": 17500.0}, {"date": "2023-04-05", "close": 0.11, "volume": 679.0}, {"date": "2023-04-12", "close": 0.11, "volume": 153.0}, {"date": "2023-04-17", "close": 0.11, "volume": 467.0}, {"date": "2023-04-24", "close": 0.11, "volume": 8.0}, {"date": "2023-04-28", "close": 0.11, "volume": 15.0}, {"date": "2023-05-01", "close": 0.105, "volume": 477.0}, {"date": "2023-05-02", "close": 0.105, "volume": 477.0}, {"date": "2023-05-03", "close": 0.1, "volume": 100000.0}, {"date": "2023-05-04", "close": 0.09, "volume": 3973.0}, {"date": "2023-05-05", "close": 0.09, "volume": 29072.0}, {"date": "2023-05-08", "close": 0.09, "volume": 1842.0}, {"date": "2023-05-09", "close": 0.087, "volume": 398763.0}, {"date": "2023-05-10", "close": 0.087, "volume": 15384.0}, {"date": "2023-05-11", "close": 0.091, "volume": 61587.0}, {"date": "2023-05-12", "close": 0.09, "volume": 48294.0}, {"date": "2023-05-16", "close": 0.09, "volume": 5611.0}, {"date": "2023-05-19", "close": 0.075, "volume": 240193.0}, {"date": "2023-05-23", "close": 0.08, "volume": 5000.0}, {"date": "2023-05-25", "close": 0.08, "volume": 27262.0}, {"date": "2023-05-29", "close": 0.084, "volume": 60143.0}, {"date": "2023-05-30", "close": 0.084, "volume": 5833.0}, {"date": "2023-05-31", "close": 0.08, "volume": 237502.0}, {"date": "2023-06-01", "close": 0.08, "volume": 15290.0}, {"date": "2023-06-02", "close": 0.082, "volume": 1768.0}, {"date": "2023-06-06", "close": 0.085, "volume": 500.0}, {"date": "2023-06-07", "close": 0.085, "volume": 7523.0}, {"date": "2023-06-08", "close": 0.085, "volume": 8232.0}, {"date": "2023-06-09", "close": 0.085, "volume": 8768.0}, {"date": "2023-06-14", "close": 0.085, "volume": 24.0}, {"date": "2023-06-15", "close": 0.081, "volume": 12778.0}, {"date": "2023-06-16", "close": 0.071, "volume": 118870.0}, {"date": "2023-06-19", "close": 0.079, "volume": 222853.0}, {"date": "2023-06-20", "close": 0.079, "volume": 4.0}, {"date": "2023-06-22", "close": 0.075, "volume": 56131.0}, {"date": "2023-06-27", "close": 0.078, "volume": 50000.0}, {"date": "2023-06-28", "close": 0.076, "volume": 59518.0}, {"date": "2023-06-30", "close": 0.076, "volume": 12537.0}, {"date": "2023-07-06", "close": 0.08, "volume": 503.0}, {"date": "2023-07-07", "close": 0.08, "volume": 88400.0}, {"date": "2023-07-10", "close": 0.08, "volume": 80097.0}, {"date": "2023-07-11", "close": 0.08, "volume": 20143.0}, {"date": "2023-07-17", "close": 0.08, "volume": 13.0}, {"date": "2023-07-20", "close": 0.08, "volume": 2124.0}, {"date": "2023-07-26", "close": 0.079, "volume": 7.0}, {"date": "2023-07-28", "close": 0.08, "volume": 35244.0}, {"date": "2023-08-01", "close": 0.08, "volume": 4216.0}, {"date": "2023-08-02", "close": 0.08, "volume": 2057.0}, {"date": "2023-08-07", "close": 0.078, "volume": 10000.0}, {"date": "2023-08-08", "close": 0.078, "volume": 10.0}, {"date": "2023-08-11", "close": 0.08, "volume": 51493.0}, {"date": "2023-08-16", "close": 0.093, "volume": 68003.0}, {"date": "2023-08-17", "close": 0.096, "volume": 24601.0}, {"date": "2023-08-18", "close": 0.1, "volume": 48231.0}, {"date": "2023-08-21", "close": 0.105, "volume": 15783.0}, {"date": "2023-08-22", "close": 0.115, "volume": 169764.0}, {"date": "2023-08-23", "close": 0.12, "volume": 140004.0}, {"date": "2023-08-24", "close": 0.12, "volume": 167568.0}, {"date": "2023-08-25", "close": 0.12, "volume": 116666.0}, {"date": "2023-08-28", "close": 0.105, "volume": 217117.0}, {"date": "2023-08-29", "close": 0.105, "volume": 601.0}, {"date": "2023-08-30", "close": 0.11, "volume": 24307.0}, {"date": "2023-08-31", "close": 0.12, "volume": 157562.0}, {"date": "2023-09-01", "close": 0.12, "volume": 41569.0}, {"date": "2023-09-04", "close": 0.115, "volume": 50400.0}, {"date": "2023-09-07", "close": 0.13, "volume": 1430.0}, {"date": "2023-09-11", "close": 0.13, "volume": 7350.0}, {"date": "2023-09-13", "close": 0.135, "volume": 8632.0}, {"date": "2023-09-14", "close": 0.135, "volume": 3.0}, {"date": "2023-09-15", "close": 0.135, "volume": 23739.0}, {"date": "2023-09-19", "close": 0.145, "volume": 120634.0}, {"date": "2023-09-20", "close": 0.145, "volume": 795.0}, {"date": "2023-09-21", "close": 0.14, "volume": 156615.0}, {"date": "2023-09-25", "close": 0.15, "volume": 110051.0}, {"date": "2023-09-27", "close": 0.15, "volume": 4.0}, {"date": "2023-09-29", "close": 0.15, "volume": 1230.0}, {"date": "2023-10-02", "close": 0.14, "volume": 240129.0}, {"date": "2023-10-11", "close": 0.14, "volume": 22.0}, {"date": "2023-10-16", "close": 0.13, "volume": 65539.0}, {"date": "2023-10-17", "close": 0.145, "volume": 1253.0}, {"date": "2023-10-18", "close": 0.13, "volume": 12702.0}, {"date": "2023-10-20", "close": 0.125, "volume": 3125.0}, {"date": "2023-10-23", "close": 0.125, "volume": 46875.0}, {"date": "2023-10-24", "close": 0.125, "volume": 26932.0}, {"date": "2023-10-25", "close": 0.14, "volume": 154002.0}, {"date": "2023-10-27", "close": 0.14, "volume": 137083.0}, {"date": "2023-10-30", "close": 0.13, "volume": 59500.0}, {"date": "2023-10-31", "close": 0.14, "volume": 62155.0}, {"date": "2023-11-07", "close": 0.12, "volume": 19530.0}, {"date": "2023-11-08", "close": 0.115, "volume": 44100.0}, {"date": "2023-11-15", "close": 0.145, "volume": 7374.0}, {"date": "2023-11-16", "close": 0.145, "volume": 11.0}, {"date": "2023-11-17", "close": 0.145, "volume": 305.0}, {"date": "2023-11-21", "close": 0.15, "volume": 6500.0}, {"date": "2023-11-22", "close": 0.15, "volume": 26.0}, {"date": "2023-11-23", "close": 0.145, "volume": 4073.0}, {"date": "2023-11-24", "close": 0.145, "volume": 10.0}, {"date": "2023-11-29", "close": 0.145, "volume": 3772.0}, {"date": "2023-11-30", "close": 0.14, "volume": 343.0}, {"date": "2023-12-01", "close": 0.14, "volume": 79.0}, {"date": "2023-12-05", "close": 0.14, "volume": 70.0}, {"date": "2023-12-06", "close": 0.14, "volume": 3587.0}, {"date": "2023-12-11", "close": 0.115, "volume": 110000.0}, {"date": "2023-12-12", "close": 0.12, "volume": 8569.0}, {"date": "2023-12-15", "close": 0.12, "volume": 300.0}, {"date": "2023-12-19", "close": 0.125, "volume": 50000.0}, {"date": "2023-12-20", "close": 0.13, "volume": 1021.0}, {"date": "2023-12-21", "close": 0.13, "volume": 12979.0}, {"date": "2023-12-28", "close": 0.125, "volume": 4025.0}, {"date": "2024-01-03", "close": 0.125, "volume": 100000.0}, {"date": "2024-01-04", "close": 0.125, "volume": 5500.0}, {"date": "2024-01-11", "close": 0.125, "volume": 39578.0}, {"date": "2024-01-12", "close": 0.12, "volume": 50000.0}, {"date": "2024-01-17", "close": 0.115, "volume": 3002.0}, {"date": "2024-01-22", "close": 0.115, "volume": 10000.0}, {"date": "2024-01-24", "close": 0.115, "volume": 34130.0}, {"date": "2024-01-25", "close": 0.12, "volume": 16234.0}, {"date": "2024-01-29", "close": 0.12, "volume": 22834.0}, {"date": "2024-01-30", "close": 0.12, "volume": 15.0}, {"date": "2024-02-05", "close": 0.105, "volume": 956.0}, {"date": "2024-02-06", "close": 0.09, "volume": 253.0}, {"date": "2024-02-07", "close": 0.11, "volume": 147031.0}, {"date": "2024-02-08", "close": 0.11, "volume": 1664.0}, {"date": "2024-02-12", "close": 0.11, "volume": 864.0}, {"date": "2024-02-13", "close": 0.093, "volume": 57638.0}, {"date": "2024-02-14", "close": 0.093, "volume": 1542.0}, {"date": "2024-02-15", "close": 0.096, "volume": 15.0}, {"date": "2024-03-05", "close": 0.099, "volume": 22.0}, {"date": "2024-03-06", "close": 0.1, "volume": 40000.0}, {"date": "2024-03-12", "close": 0.098, "volume": 13000.0}, {"date": "2024-03-14", "close": 0.098, "volume": 1048.0}, {"date": "2024-03-15", "close": 0.098, "volume": 20201.0}, {"date": "2024-03-18", "close": 0.098, "volume": 27624.0}, {"date": "2024-03-19", "close": 0.098, "volume": 106.0}, {"date": "2024-03-21", "close": 0.096, "volume": 1400.0}, {"date": "2024-03-27", "close": 0.096, "volume": 33560.0}, {"date": "2024-03-28", "close": 0.11, "volume": 88.0}, {"date": "2024-04-15", "close": 0.096, "volume": 1221.0}, {"date": "2024-04-17", "close": 0.096, "volume": 89981.0}, {"date": "2024-04-18", "close": 0.086, "volume": 27800.0}, {"date": "2024-04-23", "close": 0.087, "volume": 1343.0}, {"date": "2024-04-24", "close": 0.105, "volume": 2.0}, {"date": "2024-04-26", "close": 0.105, "volume": 37690.0}, {"date": "2024-04-29", "close": 0.11, "volume": 76060.0}, {"date": "2024-04-30", "close": 0.105, "volume": 700.0}, {"date": "2024-06-07", "close": 0.12, "volume": 70005.0}, {"date": "2024-06-11", "close": 0.13, "volume": 37664.0}, {"date": "2024-06-13", "close": 0.115, "volume": 946.0}, {"date": "2024-06-14", "close": 0.14, "volume": 154020.0}, {"date": "2024-06-24", "close": 0.14, "volume": 77225.0}, {"date": "2024-06-25", "close": 0.12, "volume": 8001.0}, {"date": "2024-06-27", "close": 0.11, "volume": 6786.0}, {"date": "2024-06-28", "close": 0.11, "volume": 8000.0}, {"date": "2024-07-08", "close": 0.11, "volume": 1.0}, {"date": "2024-07-09", "close": 0.11, "volume": 163.0}, {"date": "2024-07-10", "close": 0.11, "volume": 9837.0}, {"date": "2024-07-11", "close": 0.11, "volume": 90.0}, {"date": "2024-07-16", "close": 0.11, "volume": 75000.0}, {"date": "2024-07-22", "close": 0.11, "volume": 189.0}, {"date": "2024-07-23", "close": 0.085, "volume": 158687.0}, {"date": "2024-07-24", "close": 0.093, "volume": 32671.0}, {"date": "2024-07-29", "close": 0.086, "volume": 576.0}, {"date": "2024-07-31", "close": 0.086, "volume": 15163.0}, {"date": "2024-08-05", "close": 0.085, "volume": 1996.0}, {"date": "2024-08-07", "close": 0.071, "volume": 29518.0}, {"date": "2024-08-09", "close": 0.08, "volume": 92500.0}, {"date": "2024-08-13", "close": 0.088, "volume": 14759.0}, {"date": "2024-08-14", "close": 0.085, "volume": 10237.0}, {"date": "2024-08-15", "close": 0.075, "volume": 152080.0}, {"date": "2024-08-16", "close": 0.075, "volume": 190000.0}, {"date": "2024-08-19", "close": 0.075, "volume": 2.0}, {"date": "2024-08-21", "close": 0.115, "volume": 8436.0}, {"date": "2024-08-22", "close": 0.11, "volume": 6665.0}, {"date": "2024-08-26", "close": 0.11, "volume": 286.0}, {"date": "2024-08-27", "close": 0.095, "volume": 6963.0}, {"date": "2024-08-28", "close": 0.105, "volume": 5000.0}, {"date": "2024-08-30", "close": 0.1, "volume": 28037.0}, {"date": "2024-09-03", "close": 0.105, "volume": 4134.0}, {"date": "2024-09-04", "close": 0.105, "volume": 935.0}, {"date": "2024-09-13", "close": 0.1, "volume": 58342.0}, {"date": "2024-09-16", "close": 0.1, "volume": 164413.0}, {"date": "2024-09-19", "close": 0.105, "volume": 22000.0}, {"date": "2024-09-23", "close": 0.099, "volume": 5000.0}, {"date": "2024-09-30", "close": 0.099, "volume": 5134.0}, {"date": "2024-10-01", "close": 0.105, "volume": 7619.0}, {"date": "2024-10-02", "close": 0.115, "volume": 39237.0}, {"date": "2024-10-03", "close": 0.12, "volume": 11083.0}, {"date": "2024-10-04", "close": 0.125, "volume": 2391.0}, {"date": "2024-10-14", "close": 0.125, "volume": 4000.0}, {"date": "2024-10-17", "close": 0.105, "volume": 134.0}, {"date": "2024-10-18", "close": 0.105, "volume": 99.0}, {"date": "2024-10-21", "close": 0.105, "volume": 52164.0}, {"date": "2024-10-22", "close": 0.099, "volume": 94921.0}, {"date": "2024-10-23", "close": 0.1, "volume": 10000.0}, {"date": "2024-10-24", "close": 0.1, "volume": 193265.0}, {"date": "2024-10-25", "close": 0.1, "volume": 73092.0}, {"date": "2024-10-28", "close": 0.11, "volume": 115958.0}, {"date": "2024-10-31", "close": 0.1, "volume": 15000.0}, {"date": "2024-11-04", "close": 0.098, "volume": 23424.0}, {"date": "2024-11-05", "close": 0.1, "volume": 6500.0}, {"date": "2024-11-07", "close": 0.095, "volume": 228616.0}, {"date": "2024-11-11", "close": 0.09, "volume": 237273.0}, {"date": "2024-11-12", "close": 0.087, "volume": 238373.0}, {"date": "2024-11-13", "close": 0.085, "volume": 25000.0}, {"date": "2024-11-14", "close": 0.082, "volume": 96610.0}, {"date": "2024-11-18", "close": 0.078, "volume": 158788.0}, {"date": "2024-11-19", "close": 0.078, "volume": 35656.0}, {"date": "2024-11-20", "close": 0.08, "volume": 8000.0}, {"date": "2024-11-21", "close": 0.086, "volume": 2300.0}, {"date": "2024-11-22", "close": 0.087, "volume": 2253.0}, {"date": "2024-11-26", "close": 0.089, "volume": 33707.0}, {"date": "2024-12-03", "close": 0.087, "volume": 25177.0}, {"date": "2024-12-04", "close": 0.087, "volume": 11347.0}, {"date": "2024-12-06", "close": 0.089, "volume": 131140.0}, {"date": "2024-12-09", "close": 0.087, "volume": 51260.0}, {"date": "2024-12-19", "close": 0.084, "volume": 14065.0}, {"date": "2024-12-20", "close": 0.074, "volume": 261653.0}, {"date": "2024-12-23", "close": 0.075, "volume": 172556.0}, {"date": "2024-12-27", "close": 0.073, "volume": 152683.0}, {"date": "2024-12-30", "close": 0.07, "volume": 145989.0}, {"date": "2025-01-02", "close": 0.068, "volume": 66881.0}, {"date": "2025-01-03", "close": 0.065, "volume": 222896.0}, {"date": "2025-01-06", "close": 0.073, "volume": 148512.0}, {"date": "2025-01-08", "close": 0.073, "volume": 130859.0}, {"date": "2025-01-09", "close": 0.073, "volume": 1141.0}, {"date": "2025-01-13", "close": 0.06, "volume": 350000.0}, {"date": "2025-01-14", "close": 0.07, "volume": 68335.0}, {"date": "2025-01-16", "close": 0.066, "volume": 96664.0}, {"date": "2025-01-17", "close": 0.066, "volume": 10000.0}, {"date": "2025-01-22", "close": 0.061, "volume": 235000.0}, {"date": "2025-01-23", "close": 0.059, "volume": 28829.0}, {"date": "2025-01-24", "close": 0.063, "volume": 486222.0}, {"date": "2025-02-03", "close": 0.075, "volume": 100809.0}, {"date": "2025-02-04", "close": 0.075, "volume": 101912.0}, {"date": "2025-02-06", "close": 0.076, "volume": 825.0}, {"date": "2025-02-10", "close": 0.076, "volume": 12565.0}, {"date": "2025-02-13", "close": 0.083, "volume": 204438.0}, {"date": "2025-02-14", "close": 0.089, "volume": 72272.0}, {"date": "2025-02-17", "close": 0.09, "volume": 12631.0}, {"date": "2025-02-18", "close": 0.095, "volume": 111912.0}, {"date": "2025-02-19", "close": 0.105, "volume": 173027.0}, {"date": "2025-02-21", "close": 0.099, "volume": 30000.0}, {"date": "2025-02-27", "close": 0.097, "volume": 6904.0}, {"date": "2025-02-28", "close": 0.097, "volume": 182.0}, {"date": "2025-03-12", "close": 0.091, "volume": 54780.0}, {"date": "2025-03-19", "close": 0.092, "volume": 251069.0}, {"date": "2025-03-20", "close": 0.098, "volume": 479925.0}, {"date": "2025-03-21", "close": 0.105, "volume": 196146.0}, {"date": "2025-03-25", "close": 0.1, "volume": 5000.0}, {"date": "2025-03-26", "close": 0.1, "volume": 10000.0}, {"date": "2025-03-31", "close": 0.12, "volume": 4262674.0}, {"date": "2025-04-01", "close": 0.12, "volume": 1640230.0}, {"date": "2025-04-02", "close": 0.11, "volume": 541836.0}, {"date": "2025-04-03", "close": 0.11, "volume": 989250.0}, {"date": "2025-04-04", "close": 0.105, "volume": 805766.0}, {"date": "2025-04-07", "close": 0.088, "volume": 1945552.0}, {"date": "2025-04-08", "close": 0.09, "volume": 143439.0}, {"date": "2025-04-09", "close": 0.082, "volume": 559244.0}, {"date": "2025-04-10", "close": 0.085, "volume": 262115.0}, {"date": "2025-04-11", "close": 0.088, "volume": 14907.0}, {"date": "2025-04-14", "close": 0.085, "volume": 87750.0}, {"date": "2025-04-15", "close": 0.086, "volume": 120707.0}, {"date": "2025-04-16", "close": 0.086, "volume": 102020.0}, {"date": "2025-04-17", "close": 0.085, "volume": 108511.0}, {"date": "2025-04-22", "close": 0.084, "volume": 85438.0}, {"date": "2025-04-23", "close": 0.082, "volume": 374024.0}, {"date": "2025-04-24", "close": 0.08, "volume": 425488.0}, {"date": "2025-04-28", "close": 0.08, "volume": 115886.0}, {"date": "2025-04-29", "close": 0.078, "volume": 301355.0}, {"date": "2025-04-30", "close": 0.081, "volume": 23914.0}, {"date": "2025-05-01", "close": 0.08, "volume": 3251.0}, {"date": "2025-05-02", "close": 0.085, "volume": 258584.0}, {"date": "2025-05-05", "close": 0.085, "volume": 252987.0}, {"date": "2025-05-07", "close": 0.085, "volume": 383098.0}, {"date": "2025-05-08", "close": 0.085, "volume": 15742.0}, {"date": "2025-05-12", "close": 0.085, "volume": 38597.0}, {"date": "2025-05-13", "close": 0.082, "volume": 81539.0}, {"date": "2025-05-14", "close": 0.08, "volume": 74649.0}, {"date": "2025-05-15", "close": 0.081, "volume": 56000.0}, {"date": "2025-05-16", "close": 0.078, "volume": 87692.0}, {"date": "2025-05-19", "close": 0.084, "volume": 57826.0}, {"date": "2025-05-20", "close": 0.083, "volume": 138284.0}, {"date": "2025-05-21", "close": 0.085, "volume": 81859.0}, {"date": "2025-05-22", "close": 0.09, "volume": 49373.0}, {"date": "2025-05-23", "close": 0.083, "volume": 21000.0}, {"date": "2025-05-27", "close": 0.083, "volume": 452168.0}, {"date": "2025-05-28", "close": 0.084, "volume": 106.0}, {"date": "2025-05-29", "close": 0.086, "volume": 390181.0}, {"date": "2025-05-30", "close": 0.088, "volume": 3000.0}, {"date": "2025-06-02", "close": 0.08, "volume": 329597.0}, {"date": "2025-06-03", "close": 0.082, "volume": 239714.0}, {"date": "2025-06-04", "close": 0.082, "volume": 184317.0}, {"date": "2025-06-05", "close": 0.082, "volume": 62411.0}, {"date": "2025-06-06", "close": 0.08, "volume": 96509.0}, {"date": "2025-06-10", "close": 0.081, "volume": 5007.0}, {"date": "2025-06-11", "close": 0.081, "volume": 15989.0}, {"date": "2025-06-12", "close": 0.082, "volume": 216143.0}, {"date": "2025-06-13", "close": 0.08, "volume": 10000.0}, {"date": "2025-06-16", "close": 0.08, "volume": 617668.0}, {"date": "2025-06-17", "close": 0.08, "volume": 3000.0}, {"date": "2025-06-18", "close": 0.08, "volume": 375606.0}, {"date": "2025-06-20", "close": 0.081, "volume": 187354.0}, {"date": "2025-06-23", "close": 0.083, "volume": 150645.0}, {"date": "2025-06-25", "close": 0.083, "volume": 202.0}, {"date": "2025-06-26", "close": 0.083, "volume": 244.0}, {"date": "2025-06-27", "close": 0.08, "volume": 144750.0}, {"date": "2025-06-30", "close": 0.081, "volume": 90518.0}, {"date": "2025-07-01", "close": 0.081, "volume": 40806.0}, {"date": "2025-07-02", "close": 0.079, "volume": 56380.0}, {"date": "2025-07-03", "close": 0.082, "volume": 63290.0}, {"date": "2025-07-04", "close": 0.081, "volume": 132836.0}, {"date": "2025-07-07", "close": 0.08, "volume": 228797.0}, {"date": "2025-07-08", "close": 0.077, "volume": 198750.0}, {"date": "2025-07-09", "close": 0.078, "volume": 65424.0}, {"date": "2025-07-11", "close": 0.075, "volume": 754822.0}, {"date": "2025-07-14", "close": 0.08, "volume": 863399.0}, {"date": "2025-07-15", "close": 0.082, "volume": 277451.0}, {"date": "2025-07-16", "close": 0.082, "volume": 302253.0}, {"date": "2025-07-17", "close": 0.085, "volume": 404473.0}, {"date": "2025-07-18", "close": 0.086, "volume": 17750.0}, {"date": "2025-07-21", "close": 0.088, "volume": 316102.0}, {"date": "2025-07-22", "close": 0.087, "volume": 260411.0}, {"date": "2025-07-23", "close": 0.092, "volume": 284624.0}, {"date": "2025-07-24", "close": 0.094, "volume": 217183.0}, {"date": "2025-07-25", "close": 0.094, "volume": 51727.0}, {"date": "2025-07-28", "close": 0.096, "volume": 165190.0}, {"date": "2025-07-29", "close": 0.093, "volume": 22485.0}, {"date": "2025-07-31", "close": 0.097, "volume": 185618.0}, {"date": "2025-08-01", "close": 0.098, "volume": 307384.0}, {"date": "2025-08-04", "close": 0.1, "volume": 388622.0}, {"date": "2025-08-05", "close": 0.1, "volume": 611721.0}, {"date": "2025-08-06", "close": 0.1, "volume": 299111.0}, {"date": "2025-08-07", "close": 0.095, "volume": 243341.0}, {"date": "2025-08-08", "close": 0.105, "volume": 400359.0}, {"date": "2025-08-11", "close": 0.12, "volume": 2132458.0}, {"date": "2025-08-12", "close": 0.12, "volume": 669696.0}, {"date": "2025-08-13", "close": 0.11, "volume": 560993.0}, {"date": "2025-08-14", "close": 0.105, "volume": 1389.0}, {"date": "2025-08-15", "close": 0.105, "volume": 795507.0}, {"date": "2025-08-18", "close": 0.12, "volume": 1793608.0}, {"date": "2025-08-19", "close": 0.115, "volume": 288390.0}, {"date": "2025-08-20", "close": 0.125, "volume": 1444668.0}, {"date": "2025-08-21", "close": 0.125, "volume": 630562.0}, {"date": "2025-08-22", "close": 0.12, "volume": 192525.0}, {"date": "2025-08-25", "close": 0.135, "volume": 625990.0}, {"date": "2025-08-26", "close": 0.12, "volume": 383127.0}, {"date": "2025-08-27", "close": 0.1225, "volume": 256906.0}, {"date": "2025-08-28", "close": 0.12, "volume": 111385.0}, {"date": "2025-08-29", "close": 0.12, "volume": 130311.0}, {"date": "2025-09-01", "close": 0.13, "volume": 52335.0}, {"date": "2025-09-02", "close": 0.12, "volume": 252572.0}, {"date": "2025-09-03", "close": 0.125, "volume": 52093.0}, {"date": "2025-09-04", "close": 0.12, "volume": 5451.0}, {"date": "2025-09-05", "close": 0.12, "volume": 231245.0}, {"date": "2025-09-08", "close": 0.11, "volume": 454142.0}, {"date": "2025-09-09", "close": 0.11, "volume": 33618.0}, {"date": "2025-09-11", "close": 0.105, "volume": 5137.0}, {"date": "2025-09-12", "close": 0.11, "volume": 101235.0}, {"date": "2025-09-15", "close": 0.105, "volume": 254060.0}, {"date": "2025-09-16", "close": 0.1, "volume": 260558.0}, {"date": "2025-09-19", "close": 0.1, "volume": 41500.0}, {"date": "2025-09-22", "close": 0.11, "volume": 35041.0}, {"date": "2025-09-23", "close": 0.12, "volume": 187049.0}, {"date": "2025-09-24", "close": 0.11, "volume": 116577.0}, {"date": "2025-09-25", "close": 0.1125, "volume": 900.0}, {"date": "2025-09-26", "close": 0.11, "volume": 74537.0}, {"date": "2025-09-29", "close": 0.11, "volume": 50000.0}, {"date": "2025-09-30", "close": 0.11, "volume": 49950.0}, {"date": "2025-10-01", "close": 0.12, "volume": 412000.0}, {"date": "2025-10-02", "close": 0.125, "volume": 523936.0}, {"date": "2025-10-03", "close": 0.14, "volume": 548242.0}, {"date": "2025-10-06", "close": 0.16, "volume": 366950.0}, {"date": "2025-10-07", "close": 0.15, "volume": 120080.0}, {"date": "2025-10-08", "close": 0.155, "volume": 372001.0}, {"date": "2025-10-09", "close": 0.165, "volume": 499414.0}, {"date": "2025-10-10", "close": 0.165, "volume": 95725.0}, {"date": "2025-10-13", "close": 0.165, "volume": 569307.0}, {"date": "2025-10-14", "close": 0.15, "volume": 444679.0}, {"date": "2025-10-15", "close": 0.16, "volume": 203258.0}, {"date": "2025-10-16", "close": 0.16, "volume": 93694.0}, {"date": "2025-10-17", "close": 0.1525, "volume": 2137.0}, {"date": "2025-10-20", "close": 0.155, "volume": 236662.0}, {"date": "2025-10-21", "close": 0.155, "volume": 333473.0}, {"date": "2025-10-22", "close": 0.15, "volume": 100987.0}, {"date": "2025-10-23", "close": 0.15, "volume": 49330.0}, {"date": "2025-10-24", "close": 0.15, "volume": 122737.0}, {"date": "2025-10-27", "close": 0.14, "volume": 931.0}, {"date": "2025-10-28", "close": 0.135, "volume": 31686.0}, {"date": "2025-10-29", "close": 0.135, "volume": 5896.0}, {"date": "2025-10-30", "close": 0.15, "volume": 65055.0}, {"date": "2025-10-31", "close": 0.13, "volume": 20000.0}, {"date": "2025-11-03", "close": 0.12, "volume": 57666.0}, {"date": "2025-11-04", "close": 0.125, "volume": 250948.0}, {"date": "2025-11-05", "close": 0.125, "volume": 46624.0}, {"date": "2025-11-07", "close": 0.11, "volume": 57270.0}, {"date": "2025-11-10", "close": 0.12, "volume": 23000.0}, {"date": "2025-11-11", "close": 0.12, "volume": 526780.0}, {"date": "2025-11-12", "close": 0.12, "volume": 200082.0}, {"date": "2025-11-13", "close": 0.145, "volume": 423130.0}, {"date": "2025-11-14", "close": 0.125, "volume": 619223.0}, {"date": "2025-11-17", "close": 0.125, "volume": 295312.0}, {"date": "2025-11-18", "close": 0.125, "volume": 8085.0}, {"date": "2025-11-19", "close": 0.155, "volume": 1309500.0}, {"date": "2025-11-20", "close": 0.155, "volume": 401939.0}, {"date": "2025-11-21", "close": 0.165, "volume": 235510.0}, {"date": "2025-11-24", "close": 0.18, "volume": 831737.0}, {"date": "2025-11-25", "close": 0.17, "volume": 112025.0}, {"date": "2025-11-26", "close": 0.18, "volume": 138930.0}, {"date": "2025-11-27", "close": 0.17, "volume": 50556.0}, {"date": "2025-11-28", "close": 0.155, "volume": 154021.0}, {"date": "2025-12-01", "close": 0.16, "volume": 36090.0}, {"date": "2025-12-02", "close": 0.175, "volume": 106693.0}, {"date": "2025-12-03", "close": 0.175, "volume": 142547.0}, {"date": "2025-12-04", "close": 0.165, "volume": 101565.0}, {"date": "2025-12-05", "close": 0.165, "volume": 3668.0}, {"date": "2025-12-08", "close": 0.16, "volume": 89888.0}, {"date": "2025-12-09", "close": 0.17, "volume": 31866.0}, {"date": "2025-12-10", "close": 0.15, "volume": 50000.0}, {"date": "2025-12-11", "close": 0.17, "volume": 21164.0}, {"date": "2025-12-12", "close": 0.18, "volume": 361805.0}, {"date": "2025-12-15", "close": 0.2, "volume": 437522.0}, {"date": "2025-12-16", "close": 0.19, "volume": 1511.0}, {"date": "2025-12-18", "close": 0.285, "volume": 9688262.0}, {"date": "2025-12-19", "close": 0.265, "volume": 1362491.0}, {"date": "2025-12-24", "close": 0.35, "volume": 4122138.0}, {"date": "2025-12-29", "close": 0.43, "volume": 3758429.0}, {"date": "2025-12-30", "close": 0.43, "volume": 2475433.0}, {"date": "2025-12-31", "close": 0.425, "volume": 728182.0}, {"date": "2026-01-02", "close": 0.405, "volume": 773422.0}, {"date": "2026-01-05", "close": 0.425, "volume": 187779.0}, {"date": "2026-01-06", "close": 0.395, "volume": 896830.0}, {"date": "2026-01-07", "close": 0.34, "volume": 1760300.0}, {"date": "2026-01-08", "close": 0.385, "volume": 1858161.0}, {"date": "2026-01-09", "close": 0.36, "volume": 316655.0}, {"date": "2026-01-12", "close": 0.375, "volume": 530463.0}, {"date": "2026-01-13", "close": 0.38, "volume": 563116.0}, {"date": "2026-01-14", "close": 0.385, "volume": 1386672.0}, {"date": "2026-01-15", "close": 0.42, "volume": 3404301.0}, {"date": "2026-01-16", "close": 0.41, "volume": 950265.0}, {"date": "2026-01-19", "close": 0.415, "volume": 595400.0}, {"date": "2026-01-20", "close": 0.395, "volume": 174409.0}, {"date": "2026-01-21", "close": 0.41, "volume": 1240639.0}, {"date": "2026-01-22", "close": 0.395, "volume": 371053.0}, {"date": "2026-01-23", "close": 0.43, "volume": 1053401.0}, {"date": "2026-01-27", "close": 0.45, "volume": 860100.0}, {"date": "2026-01-28", "close": 0.445, "volume": 812057.0}, {"date": "2026-01-29", "close": 0.45, "volume": 387073.0}, {"date": "2026-01-30", "close": 0.4, "volume": 923414.0}, {"date": "2026-02-02", "close": 0.4, "volume": 404638.0}, {"date": "2026-02-03", "close": 0.41, "volume": 436028.0}, {"date": "2026-02-04", "close": 0.38, "volume": 668174.0}, {"date": "2026-02-05", "close": 0.35, "volume": 839319.0}, {"date": "2026-02-06", "close": 0.315, "volume": 1196716.0}, {"date": "2026-02-09", "close": 0.335, "volume": 614149.0}, {"date": "2026-02-10", "close": 0.37, "volume": 675186.0}, {"date": "2026-02-11", "close": 0.37, "volume": 216737.0}, {"date": "2026-02-12", "close": 0.35, "volume": 271449.0}, {"date": "2026-02-13", "close": 0.345, "volume": 87588.0}, {"date": "2026-02-16", "close": 0.34, "volume": 129975.0}, {"date": "2026-02-17", "close": 0.315, "volume": 339742.0}, {"date": "2026-02-18", "close": 0.355, "volume": 514969.0}, {"date": "2026-02-19", "close": 0.325, "volume": 123478.0}, {"date": "2026-02-20", "close": 0.31, "volume": 236315.0}, {"date": "2026-02-23", "close": 0.3, "volume": 255226.0}, {"date": "2026-02-24", "close": 0.31, "volume": 216232.0}, {"date": "2026-02-25", "close": 0.31, "volume": 231576.0}, {"date": "2026-02-26", "close": 0.3, "volume": 242317.0}, {"date": "2026-02-27", "close": 0.29, "volume": 516843.0}, {"date": "2026-03-02", "close": 0.28, "volume": 251782.0}, {"date": "2026-03-03", "close": 0.265, "volume": 656696.0}, {"date": "2026-03-04", "close": 0.255, "volume": 216242.0}, {"date": "2026-03-05", "close": 0.27, "volume": 279039.0}, {"date": "2026-03-06", "close": 0.27, "volume": 18950.0}, {"date": "2026-03-09", "close": 0.255, "volume": 679655.0}, {"date": "2026-03-10", "close": 0.27, "volume": 87107.0}, {"date": "2026-03-11", "close": 0.285, "volume": 60351.0}, {"date": "2026-03-12", "close": 0.27, "volume": 56233.0}, {"date": "2026-03-13", "close": 0.27, "volume": 73900.0}, {"date": "2026-03-16", "close": 0.265, "volume": 39995.0}, {"date": "2026-03-17", "close": 0.26, "volume": 87613.0}, {"date": "2026-03-18", "close": 0.255, "volume": 82861.0}, {"date": "2026-03-19", "close": 0.23, "volume": 413205.0}, {"date": "2026-03-20", "close": 0.24, "volume": 162615.0}, {"date": "2026-03-23", "close": 0.22, "volume": 544322.0}, {"date": "2026-03-24", "close": 0.24, "volume": 377238.0}, {"date": "2026-03-25", "close": 0.285, "volume": 252243.0}, {"date": "2026-03-26", "close": 0.29, "volume": 309748.0}, {"date": "2026-03-27", "close": 0.3, "volume": 173884.0}, {"date": "2026-03-30", "close": 0.305, "volume": 1629742.0}, {"date": "2026-03-31", "close": 0.335, "volume": 229984.0}, {"date": "2026-04-01", "close": 0.35, "volume": 1132828.0}, {"date": "2026-04-02", "close": 0.345, "volume": 354719.0}, {"date": "2026-04-07", "close": 0.395, "volume": 645843.0}, {"date": "2026-04-08", "close": 0.38, "volume": 588933.0}, {"date": "2026-04-09", "close": 0.34, "volume": 282738.0}, {"date": "2026-04-10", "close": 0.34, "volume": 248802.0}, {"date": "2026-04-13", "close": 0.31, "volume": 290033.0}, {"date": "2026-04-14", "close": 0.3, "volume": 330954.0}, {"date": "2026-04-15", "close": 0.325, "volume": 279868.0}, {"date": "2026-04-16", "close": 0.31, "volume": 513568.0}, {"date": "2026-04-17", "close": 0.305, "volume": 256751.0}, {"date": "2026-04-20", "close": 0.3, "volume": 133541.0}, {"date": "2026-04-21", "close": 0.305, "volume": 33759.0}, {"date": "2026-04-22", "close": 0.31, "volume": 132197.0}, {"date": "2026-04-23", "close": 0.305, "volume": 42683.0}, {"date": "2026-04-24", "close": 0.29, "volume": 89994.0}, {"date": "2026-04-27", "close": 0.3, "volume": 13773.0}, {"date": "2026-04-28", "close": 0.3, "volume": 5810.0}, {"date": "2026-04-29", "close": 0.29, "volume": 195837.0}, {"date": "2026-04-30", "close": 0.27, "volume": 237856.0}, {"date": "2026-05-01", "close": 0.26, "volume": 494983.0}, {"date": "2026-05-04", "close": 0.26, "volume": 367700.0}, {"date": "2026-05-05", "close": 0.26, "volume": 243683.0}, {"date": "2026-05-06", "close": 0.265, "volume": 441118.0}, {"date": "2026-05-07", "close": 0.285, "volume": 106787.0}, {"date": "2026-05-08", "close": 0.28, "volume": 32642.0}, {"date": "2026-05-11", "close": 0.275, "volume": 438465.0}, {"date": "2026-05-12", "close": 0.27, "volume": 26430.0}, {"date": "2026-05-13", "close": 0.27, "volume": 228057.0}, {"date": "2026-05-14", "close": 0.275, "volume": 80336.0}, {"date": "2026-05-15", "close": 0.31, "volume": 370657.0}, {"date": "2026-05-18", "close": 0.29, "volume": 438283.0}, {"date": "2026-05-19", "close": 0.28, "volume": 475909.0}, {"date": "2026-05-20", "close": 0.27, "volume": 244638.0}, {"date": "2026-05-21", "close": 0.31, "volume": 318956.0}, {"date": "2026-05-22", "close": 0.315, "volume": 191784.0}, {"date": "2026-05-25", "close": 0.305, "volume": 98618.0}, {"date": "2026-05-26", "close": 0.31, "volume": 100962.0}, {"date": "2026-05-27", "close": 0.305, "volume": 139180.0}, {"date": "2026-05-28", "close": 0.3, "volume": 257278.0}, {"date": "2026-05-29", "close": 0.305, "volume": 146303.0}, {"date": "2026-06-01", "close": 0.31, "volume": 173295.0}, {"date": "2026-06-02", "close": 0.31, "volume": 306339.0}, {"date": "2026-06-03", "close": 0.325, "volume": 302202.0}, {"date": "2026-06-04", "close": 0.31, "volume": 207316.0}, {"date": "2026-06-05", "close": 0.315, "volume": 83261.0}, {"date": "2026-06-09", "close": 0.315, "volume": 59645.0}, {"date": "2026-06-10", "close": 0.315, "volume": 198514.0}, {"date": "2026-06-11", "close": 0.305, "volume": 24802.0}, {"date": "2026-06-12", "close": 0.325, "volume": 204818.0}, {"date": "2026-06-15", "close": 0.315, "volume": 88682.0}, {"date": "2026-06-16", "close": 0.32, "volume": 73064.0}, {"date": "2026-06-17", "close": 0.305, "volume": 65383.0}, {"date": "2026-06-18", "close": 0.29, "volume": 628837.0}, {"date": "2026-06-19", "close": 0.29, "volume": 278050.0}, {"date": "2026-06-22", "close": 0.275, "volume": 140325.0}, {"date": "2026-06-23", "close": 0.28, "volume": 160349.0}, {"date": "2026-06-24", "close": 0.275, "volume": 62271.0}, {"date": "2026-06-25", "close": 0.27, "volume": 368052.0}, {"date": "2026-06-26", "close": 0.27, "volume": 182285.0}, {"date": "2026-06-29", "close": 0.24, "volume": 259598.0}, {"date": "2026-06-30", "close": 0.26, "volume": 186835.0}, {"date": "2026-07-01", "close": 0.26, "volume": 44140.0}, {"date": "2026-07-02", "close": 0.25, "volume": 127.0}, {"date": "2026-07-03", "close": 0.25, "volume": 8600.0}, {"date": "2026-07-06", "close": 0.24, "volume": 95718.0}, {"date": "2026-07-07", "close": 0.23, "volume": 54441.0}, {"date": "2026-07-08", "close": 0.24, "volume": 22034.0}, {"date": "2026-07-09", "close": 0.235, "volume": 54584.0}, {"date": "2026-07-10", "close": 0.25, "volume": 61999.0}, {"date": "2026-07-13", "close": 0.24, "volume": 107256.0}, {"date": "2026-07-14", "close": 0.23, "volume": 60270.0}, {"date": "2026-07-16", "close": 0.23, "volume": 15040.0}, {"date": "2026-07-17", "close": 0.25, "volume": 66685.0}, {"date": "2026-07-20", "close": 0.225, "volume": 76651.0}, {"date": "2026-07-21", "close": 0.22, "volume": 56099.0}, {"date": "2026-07-22", "close": 0.22, "volume": 37729.0}, {"date": "2026-07-23", "close": 0.225, "volume": 10000.0}, {"date": "2026-07-24", "close": 0.22, "volume": 39013.0}, {"date": "2026-07-27", "close": 0.24, "volume": 45490.0}, {"date": "2026-07-28", "close": 0.2375, "volume": 2087.0}, {"date": "2026-07-29", "close": 0.235, "volume": 18.0}, {"date": "2026-07-30", "close": 0.22, "volume": 35373.0}, {"date": "2026-07-31", "close": 0.23, "volume": 62524.0}, {"date": "2026-08-03", "close": 0.22, "volume": 10829.0}, {"date": "2026-08-04", "close": 0.21, "volume": 168163.0}, {"date": "2026-08-05", "close": 0.245, "volume": 498410.0}, {"date": "2026-08-06", "close": 0.26, "volume": 123860.0}, {"date": "2026-08-07", "close": 0.265, "volume": 170028.0}, {"date": "2026-08-10", "close": 0.28, "volume": 211145.0}, {"date": "2026-08-11", "close": 0.295, "volume": 45029.0}, {"date": "2026-08-12", "close": 0.275, "volume": 312072.0}, {"date": "2026-08-13", "close": 0.265, "volume": 110817.0}, {"date": "2026-08-14", "close": 0.26, "volume": 10000.0}, {"date": "2026-08-17", "close": 0.26, "volume": 193277.0}, {"date": "2026-08-18", "close": 0.245, "volume": 37804.0}, {"date": "2026-08-19", "close": 0.22, "volume": 207800.0}, {"date": "2026-08-20", "close": 0.24, "volume": 22555.0}, {"date": "2026-08-21", "close": 0.225, "volume": 191410.0}, {"date": "2026-08-24", "close": 0.23, "volume": 147725.0}, {"date": "2026-08-25", "close": 0.22, "volume": 213626.0}, {"date": "2026-08-26", "close": 0.25, "volume": 114924.0}, {"date": "2026-08-27", "close": 0.265, "volume": 11556.0}, {"date": "2026-08-28", "close": 0.255, "volume": 163994.0}, {"date": "2026-08-31", "close": 0.245, "volume": 170046.0}, {"date": "2026-09-01", "close": 0.245, "volume": 1521.0}, {"date": "2026-09-02", "close": 0.2375, "volume": 3716.0}, {"date": "2026-09-03", "close": 0.25, "volume": 248072.0}, {"date": "2026-09-04", "close": 0.23, "volume": 85250.0}, {"date": "2026-09-07", "close": 0.225, "volume": 73687.0}], "refreshing": true}