{"ticker": "RWL", "overview": {"name": "Rubicon Water Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "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": "RWL", "has_prices": true, "as_of": "2026-09-17", "last": 0.18, "prev_close": 0.19, "change": -0.010000000000000009, "change_pct": -0.05263157894736847, "session_volume": 30699.0, "vwap_5": 0.18010365591236185, "vwap_20": 0.16879162167840533, "vwap_60": 0.12739650745018388, "vwap_250": 0.14488230422416815, "high_52w": 0.25, "low_52w": 0.056, "avg_volume_20": 143741.2, "sessions": 400, "market_cap": {"value": 43980909.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03120610", "src": "ASX", "ticker": "RWL", "cik": "", "company": "Rubicon Water Limited", "company_raw": "Rubicon Water Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RWL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120610", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "ASX-03116302", "src": "ASX", "ticker": "RWL", "cik": "", "company": "Rubicon Water Limited", "company_raw": "Rubicon Water Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "RWL: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116302", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "ASXSH-03112342", "src": "ASX", "ticker": "RWL", "cik": "", "company": "Rubicon Water Limited", "company_raw": "Rubicon Water Limited", "who": "Anthony Oakes and Northern Connection Holdings Pty Ltd", "who_key": "Anthony Oakes and Northern Connection Holdings Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Anthony Oakes and Northern Connection Holdings Pty Ltd trims RWL: 8.09% to 7.95%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112342", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162165}, {"id": "ASX3Y-03109617-1", "src": "ASX", "ticker": "RWL", "cik": "", "company": "Rubicon Water Limited", "company_raw": "Rubicon Water Limited", "who": "Lynda O Grady", "who_key": "Lynda O Grady", "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": "RWL hits the wire: Lynda O Grady discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109617", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178005}, {"id": "ASX3Y-03109617-2", "src": "ASX", "ticker": "RWL", "cik": "", "company": "Rubicon Water Limited", "company_raw": "Rubicon Water Limited", "who": "Lynda O Grady", "who_key": "Lynda O Grady", "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": "RWL hits the wire: Lynda O Grady discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109617", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178005}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Anthony Oakes and Northern Connection Holdings Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.09, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112342-3A697373", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lynda O\u2019Grady", "notice_type": "3Y", "direct_shares": 591500.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Advanced Management Services Pty Ltd as trustee for the O\u2019Grady Family Trust \u2013 the direct", "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109617-3A696909", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Aughton", "notice_type": "3Y", "direct_shares": 192238.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. D&A Aughton Pty Ltd ATF <D&A Aughton Family A/C> - the director controls the holder Cosmo", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106392-3A696386", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/rwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "relodgement", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/rwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/rwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/rwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2024-08-19", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2024-08-18", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/rwl", "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": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/rwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-15", "source_url": "https://www.marketindex.com.au/asx/rwl", "needs_ocr": 0}], "directors": [{"name": "relodgement", "first_seen": "2024-12-13", "last_seen": "2024-12-13", "status": "current", "notices": 1}, {"name": "correction", "first_seen": "2025-09-22", "last_seen": "2025-09-22", "status": "current", "notices": 1}, {"name": "David Aughton", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Lynda O\u2019Grady", "first_seen": "2026-07-09", "last_seen": "2026-07-09", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "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/2924-03151192-3A704617"}, {"date": "2026-10-01", "form": "Asx Query", "title": "Response to ASX Aware Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143617-3A703192"}, {"date": "2026-09-28", "form": "Progress Report", "title": "Major Tender Award in Morocco", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140561-3A702648"}, {"date": "2026-09-25", "form": "Asx Query", "title": "Response to ASX Price Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140020-3A702562"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136035-3A701870"}], "performance": {"ticker": "RWL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-02", "close": 1.63, "volume": 2231160.0}, {"date": "2021-09-03", "close": 1.65, "volume": 1285574.0}, {"date": "2021-09-06", "close": 1.7, "volume": 239948.0}, {"date": "2021-09-07", "close": 1.91, "volume": 279672.0}, {"date": "2021-09-08", "close": 1.96, "volume": 535592.0}, {"date": "2021-09-09", "close": 1.88, "volume": 223659.0}, {"date": "2021-09-10", "close": 1.78, "volume": 79789.0}, {"date": "2021-09-13", "close": 1.76, "volume": 44885.0}, {"date": "2021-09-14", "close": 1.8, "volume": 85058.0}, {"date": "2021-09-15", "close": 1.835, "volume": 52805.0}, {"date": "2021-09-16", "close": 1.84, "volume": 112337.0}, {"date": "2021-09-17", "close": 1.8, "volume": 24220.0}, {"date": "2021-09-20", "close": 1.795, "volume": 47298.0}, {"date": "2021-09-21", "close": 1.79, "volume": 33804.0}, {"date": "2021-09-22", "close": 1.89, "volume": 20359.0}, {"date": "2021-09-23", "close": 1.8, "volume": 36419.0}, {"date": "2021-09-24", "close": 1.8, "volume": 65722.0}, {"date": "2021-09-27", "close": 1.735, "volume": 64815.0}, {"date": "2021-09-28", "close": 1.705, "volume": 35806.0}, {"date": "2021-09-29", "close": 1.7, "volume": 71504.0}, {"date": "2021-09-30", "close": 1.75, "volume": 59661.0}, {"date": "2021-10-01", "close": 1.75, "volume": 16179.0}, {"date": "2021-10-04", "close": 1.75, "volume": 11225.0}, {"date": "2021-10-05", "close": 1.73, "volume": 83377.0}, {"date": "2021-10-06", "close": 1.77, "volume": 32525.0}, {"date": "2021-10-07", "close": 1.8, "volume": 81841.0}, {"date": "2021-10-08", "close": 1.825, "volume": 59917.0}, {"date": "2021-10-11", "close": 1.78, "volume": 33592.0}, {"date": "2021-10-12", "close": 1.82, "volume": 37460.0}, {"date": "2021-10-13", "close": 1.76, "volume": 46177.0}, {"date": "2021-10-14", "close": 1.745, "volume": 49989.0}, {"date": "2021-10-15", "close": 1.75, "volume": 26427.0}, {"date": "2021-10-18", "close": 1.7, "volume": 18667.0}, {"date": "2021-10-19", "close": 1.705, "volume": 26468.0}, {"date": "2021-10-20", "close": 1.7, "volume": 9098.0}, {"date": "2021-10-21", "close": 1.8, "volume": 23002.0}, {"date": "2021-10-22", "close": 1.76, "volume": 11807.0}, {"date": "2021-10-25", "close": 1.71, "volume": 33802.0}, {"date": "2021-10-26", "close": 1.77, "volume": 26097.0}, {"date": "2021-10-27", "close": 1.75, "volume": 17725.0}, {"date": "2021-10-29", "close": 1.78, "volume": 71931.0}, {"date": "2021-11-01", "close": 1.78, "volume": 2392.0}, {"date": "2021-11-02", "close": 1.74, "volume": 22896.0}, {"date": "2021-11-03", "close": 1.72, "volume": 53694.0}, {"date": "2021-11-04", "close": 1.7, "volume": 81786.0}, {"date": "2021-11-05", "close": 1.7, "volume": 1136.0}, {"date": "2021-11-08", "close": 1.755, "volume": 1110.0}, {"date": "2021-11-09", "close": 1.71, "volume": 13706.0}, {"date": "2021-11-10", "close": 1.705, "volume": 42563.0}, {"date": "2021-11-11", "close": 1.75, "volume": 18606.0}, {"date": "2021-11-12", "close": 1.745, "volume": 7200.0}, {"date": "2021-11-15", "close": 1.7, "volume": 16108.0}, {"date": "2021-11-16", "close": 1.7, "volume": 16986.0}, {"date": "2021-11-17", "close": 1.7, "volume": 50602.0}, {"date": "2021-11-18", "close": 1.66, "volume": 34927.0}, {"date": "2021-11-19", "close": 1.665, "volume": 3583.0}, {"date": "2021-11-22", "close": 1.665, "volume": 9886.0}, {"date": "2021-11-23", "close": 1.675, "volume": 11820.0}, {"date": "2021-11-24", "close": 1.61, "volume": 96083.0}, {"date": "2021-11-25", "close": 1.61, "volume": 30493.0}, {"date": "2021-11-26", "close": 1.62, "volume": 28754.0}, {"date": "2021-11-29", "close": 1.62, "volume": 30302.0}, {"date": "2021-11-30", "close": 1.625, "volume": 107819.0}, {"date": "2021-12-01", "close": 1.68, "volume": 19460.0}, {"date": "2021-12-02", "close": 1.68, "volume": 14803.0}, {"date": "2021-12-03", "close": 1.7, "volume": 22173.0}, {"date": "2021-12-06", "close": 1.61, "volume": 13967.0}, {"date": "2021-12-07", "close": 1.615, "volume": 7743.0}, {"date": "2021-12-08", "close": 1.6, "volume": 144552.0}, {"date": "2021-12-09", "close": 1.59, "volume": 38002.0}, {"date": "2021-12-10", "close": 1.55, "volume": 36730.0}, {"date": "2021-12-13", "close": 1.5, "volume": 26528.0}, {"date": "2021-12-14", "close": 1.455, "volume": 60475.0}, {"date": "2021-12-15", "close": 1.47, "volume": 24579.0}, {"date": "2021-12-16", "close": 1.4, "volume": 68397.0}, {"date": "2021-12-17", "close": 1.41, "volume": 5224.0}, {"date": "2021-12-20", "close": 1.4, "volume": 90118.0}, {"date": "2021-12-21", "close": 1.4, "volume": 86048.0}, {"date": "2021-12-22", "close": 1.4, "volume": 34796.0}, {"date": "2021-12-23", "close": 1.36, "volume": 14282.0}, {"date": "2021-12-24", "close": 1.4, "volume": 24375.0}, {"date": "2021-12-29", "close": 1.42, "volume": 30637.0}, {"date": "2021-12-30", "close": 1.44, "volume": 2197.0}, {"date": "2021-12-31", "close": 1.48, "volume": 406.0}, {"date": "2022-01-04", "close": 1.44, "volume": 3460.0}, {"date": "2022-01-05", "close": 1.42, "volume": 23498.0}, {"date": "2022-01-06", "close": 1.46, "volume": 41837.0}, {"date": "2022-01-07", "close": 1.5, "volume": 24036.0}, {"date": "2022-01-10", "close": 1.5, "volume": 8224.0}, {"date": "2022-01-11", "close": 1.455, "volume": 372.0}, {"date": "2022-01-12", "close": 1.495, "volume": 344.0}, {"date": "2022-01-14", "close": 1.46, "volume": 50207.0}, {"date": "2022-01-17", "close": 1.505, "volume": 72787.0}, {"date": "2022-01-18", "close": 1.505, "volume": 3014.0}, {"date": "2022-01-19", "close": 1.525, "volume": 44941.0}, {"date": "2022-01-20", "close": 1.5, "volume": 500.0}, {"date": "2022-01-21", "close": 1.48, "volume": 32990.0}, {"date": "2022-01-24", "close": 1.48, "volume": 33200.0}, {"date": "2022-01-25", "close": 1.445, "volume": 29330.0}, {"date": "2022-01-27", "close": 1.42, "volume": 123646.0}, {"date": "2022-01-28", "close": 1.41, "volume": 370.0}, {"date": "2022-01-31", "close": 1.32, "volume": 57009.0}, {"date": "2022-02-01", "close": 1.33, "volume": 6173.0}, {"date": "2022-02-02", "close": 1.35, "volume": 20033.0}, {"date": "2022-02-03", "close": 1.3, "volume": 92596.0}, {"date": "2022-02-04", "close": 1.32, "volume": 86499.0}, {"date": "2022-02-07", "close": 1.325, "volume": 16760.0}, {"date": "2022-02-08", "close": 1.365, "volume": 4227.0}, {"date": "2022-02-09", "close": 1.325, "volume": 22695.0}, {"date": "2022-02-14", "close": 1.32, "volume": 680.0}, {"date": "2022-02-15", "close": 1.26, "volume": 1320.0}, {"date": "2022-02-16", "close": 1.26, "volume": 49516.0}, {"date": "2022-02-17", "close": 1.25, "volume": 29037.0}, {"date": "2022-02-18", "close": 1.265, "volume": 14011.0}, {"date": "2022-02-21", "close": 1.25, "volume": 17603.0}, {"date": "2022-02-24", "close": 1.2, "volume": 10250.0}, {"date": "2022-02-25", "close": 1.185, "volume": 18700.0}, {"date": "2022-02-28", "close": 1.14, "volume": 20062.0}, {"date": "2022-03-01", "close": 1.23, "volume": 15000.0}, {"date": "2022-03-02", "close": 1.26, "volume": 186991.0}, {"date": "2022-03-03", "close": 1.25, "volume": 300.0}, {"date": "2022-03-04", "close": 1.31, "volume": 32052.0}, {"date": "2022-03-07", "close": 1.5, "volume": 6600.0}, {"date": "2022-03-08", "close": 1.495, "volume": 5040.0}, {"date": "2022-03-09", "close": 1.4, "volume": 4963.0}, {"date": "2022-03-10", "close": 1.475, "volume": 1025.0}, {"date": "2022-03-15", "close": 1.5, "volume": 24656.0}, {"date": "2022-03-16", "close": 1.5, "volume": 3701.0}, {"date": "2022-03-17", "close": 1.5, "volume": 3285.0}, {"date": "2022-03-18", "close": 1.55, "volume": 39146.0}, {"date": "2022-03-21", "close": 1.525, "volume": 68212.0}, {"date": "2022-03-22", "close": 1.5, "volume": 4914.0}, {"date": "2022-03-23", "close": 1.5, "volume": 33737.0}, {"date": "2022-03-24", "close": 1.405, "volume": 8275.0}, {"date": "2022-03-25", "close": 1.5, "volume": 18500.0}, {"date": "2022-03-28", "close": 1.55, "volume": 10007.0}, {"date": "2022-03-29", "close": 1.55, "volume": 2553.0}, {"date": "2022-03-31", "close": 1.5, "volume": 5001.0}, {"date": "2022-04-01", "close": 1.475, "volume": 7501.0}, {"date": "2022-04-04", "close": 1.46, "volume": 14598.0}, {"date": "2022-04-05", "close": 1.465, "volume": 857.0}, {"date": "2022-04-06", "close": 1.5, "volume": 5377.0}, {"date": "2022-04-07", "close": 1.5, "volume": 2148.0}, {"date": "2022-04-08", "close": 1.55, "volume": 2979.0}, {"date": "2022-04-11", "close": 1.55, "volume": 24.0}, {"date": "2022-04-13", "close": 1.545, "volume": 941.0}, {"date": "2022-04-14", "close": 1.5, "volume": 39220.0}, {"date": "2022-04-19", "close": 1.5, "volume": 877.0}, {"date": "2022-04-20", "close": 1.505, "volume": 4548.0}, {"date": "2022-04-21", "close": 1.49, "volume": 21100.0}, {"date": "2022-04-26", "close": 1.4, "volume": 19281.0}, {"date": "2022-04-28", "close": 1.34, "volume": 7107.0}, {"date": "2022-04-29", "close": 1.33, "volume": 749.0}, {"date": "2022-05-02", "close": 1.335, "volume": 24341.0}, {"date": "2022-05-03", "close": 1.3, "volume": 3817.0}, {"date": "2022-05-04", "close": 1.325, "volume": 10579.0}, {"date": "2022-05-05", "close": 1.325, "volume": 29145.0}, {"date": "2022-05-09", "close": 1.29, "volume": 6891.0}, {"date": "2022-05-13", "close": 1.22, "volume": 808.0}, {"date": "2022-05-16", "close": 1.1, "volume": 7216.0}, {"date": "2022-05-17", "close": 1.125, "volume": 8705.0}, {"date": "2022-05-18", "close": 1.0, "volume": 40228.0}, {"date": "2022-05-19", "close": 1.0, "volume": 7611.0}, {"date": "2022-05-20", "close": 1.07, "volume": 211326.0}, {"date": "2022-05-23", "close": 1.06, "volume": 3150.0}, {"date": "2022-05-24", "close": 1.095, "volume": 1000.0}, {"date": "2022-05-25", "close": 1.02, "volume": 3500.0}, {"date": "2022-05-26", "close": 1.18, "volume": 32286.0}, {"date": "2022-06-01", "close": 1.17, "volume": 700.0}, {"date": "2022-06-02", "close": 1.28, "volume": 27161.0}, {"date": "2022-06-03", "close": 1.28, "volume": 1000.0}, {"date": "2022-06-07", "close": 1.28, "volume": 4518.0}, {"date": "2022-06-08", "close": 1.28, "volume": 703.0}, {"date": "2022-06-09", "close": 1.28, "volume": 3861.0}, {"date": "2022-06-14", "close": 1.2, "volume": 36655.0}, {"date": "2022-06-15", "close": 1.15, "volume": 25211.0}, {"date": "2022-06-17", "close": 1.03, "volume": 59245.0}, {"date": "2022-06-20", "close": 1.135, "volume": 18357.0}, {"date": "2022-06-21", "close": 1.1, "volume": 857.0}, {"date": "2022-06-22", "close": 1.1, "volume": 4255.0}, {"date": "2022-06-23", "close": 1.1, "volume": 7512.0}, {"date": "2022-06-27", "close": 1.1, "volume": 9723.0}, {"date": "2022-06-28", "close": 1.1, "volume": 2410.0}, {"date": "2022-06-29", "close": 1.05, "volume": 65872.0}, {"date": "2022-06-30", "close": 1.05, "volume": 56678.0}, {"date": "2022-07-04", "close": 1.05, "volume": 960.0}, {"date": "2022-07-06", "close": 1.05, "volume": 18186.0}, {"date": "2022-07-08", "close": 1.05, "volume": 6521.0}, {"date": "2022-07-12", "close": 1.07, "volume": 1.0}, {"date": "2022-07-14", "close": 1.05, "volume": 606.0}, {"date": "2022-07-18", "close": 1.06, "volume": 1.0}, {"date": "2022-07-19", "close": 1.2, "volume": 17167.0}, {"date": "2022-07-20", "close": 1.19, "volume": 6051.0}, {"date": "2022-07-25", "close": 1.25, "volume": 6808.0}, {"date": "2022-07-26", "close": 1.25, "volume": 1500.0}, {"date": "2022-08-01", "close": 1.25, "volume": 156700.0}, {"date": "2022-08-02", "close": 1.25, "volume": 3215.0}, {"date": "2022-08-03", "close": 1.265, "volume": 258.0}, {"date": "2022-08-05", "close": 1.3, "volume": 13250.0}, {"date": "2022-08-09", "close": 1.335, "volume": 15.0}, {"date": "2022-08-11", "close": 1.3, "volume": 1988.0}, {"date": "2022-08-15", "close": 1.22, "volume": 13052.0}, {"date": "2022-08-16", "close": 1.22, "volume": 1514.0}, {"date": "2022-08-17", "close": 1.22, "volume": 592.0}, {"date": "2022-08-18", "close": 1.26, "volume": 20536.0}, {"date": "2022-08-22", "close": 1.295, "volume": 16.0}, {"date": "2022-08-23", "close": 1.2, "volume": 4376.0}, {"date": "2022-08-24", "close": 1.19, "volume": 4775.0}, {"date": "2022-08-26", "close": 1.18, "volume": 10000.0}, {"date": "2022-08-29", "close": 1.2, "volume": 16187.0}, {"date": "2022-08-30", "close": 1.25, "volume": 30000.0}, {"date": "2022-09-05", "close": 1.25, "volume": 160.0}, {"date": "2022-09-06", "close": 1.2, "volume": 81590.0}, {"date": "2022-09-07", "close": 1.2, "volume": 78348.0}, {"date": "2022-09-08", "close": 1.18, "volume": 44104.0}, {"date": "2022-09-09", "close": 1.18, "volume": 501.0}, {"date": "2022-09-12", "close": 1.125, "volume": 25395.0}, {"date": "2022-09-13", "close": 1.125, "volume": 11082.0}, {"date": "2022-09-14", "close": 1.125, "volume": 21350.0}, {"date": "2022-09-16", "close": 1.1, "volume": 11311.0}, {"date": "2022-09-19", "close": 1.055, "volume": 4000.0}, {"date": "2022-09-20", "close": 1.05, "volume": 1900.0}, {"date": "2022-09-21", "close": 1.0725, "volume": 19.0}, {"date": "2022-09-23", "close": 1.1, "volume": 23829.0}, {"date": "2022-09-26", "close": 1.0, "volume": 2250.0}, {"date": "2022-09-27", "close": 1.035, "volume": 2008.0}, {"date": "2022-09-30", "close": 1.03, "volume": 1004.0}, {"date": "2022-10-04", "close": 0.97, "volume": 7636.0}, {"date": "2022-10-05", "close": 1.0, "volume": 7694.0}, {"date": "2022-10-06", "close": 0.935, "volume": 2151.0}, {"date": "2022-10-10", "close": 0.95, "volume": 13424.0}, {"date": "2022-10-12", "close": 1.0, "volume": 6000.0}, {"date": "2022-10-13", "close": 1.055, "volume": 55115.0}, {"date": "2022-10-17", "close": 1.055, "volume": 17000.0}, {"date": "2022-10-24", "close": 1.055, "volume": 1500.0}, {"date": "2022-10-26", "close": 1.03, "volume": 22426.0}, {"date": "2022-10-27", "close": 1.0, "volume": 1000.0}, {"date": "2022-10-28", "close": 0.995, "volume": 4.0}, {"date": "2022-10-31", "close": 0.995, "volume": 1004.0}, {"date": "2022-11-01", "close": 0.96, "volume": 16331.0}, {"date": "2022-11-02", "close": 0.935, "volume": 9113.0}, {"date": "2022-11-03", "close": 0.945, "volume": 1006.0}, {"date": "2022-11-04", "close": 0.93, "volume": 5360.0}, {"date": "2022-11-07", "close": 0.91, "volume": 19769.0}, {"date": "2022-11-08", "close": 0.9, "volume": 16295.0}, {"date": "2022-11-09", "close": 0.89, "volume": 2374.0}, {"date": "2022-11-10", "close": 0.89, "volume": 5600.0}, {"date": "2022-11-11", "close": 0.93, "volume": 33488.0}, {"date": "2022-11-15", "close": 0.9, "volume": 367.0}, {"date": "2022-11-16", "close": 0.9, "volume": 4133.0}, {"date": "2022-11-17", "close": 0.9, "volume": 550.0}, {"date": "2022-11-21", "close": 0.9, "volume": 20844.0}, {"date": "2022-11-22", "close": 0.88, "volume": 25610.0}, {"date": "2022-11-24", "close": 0.875, "volume": 1213.0}, {"date": "2022-11-25", "close": 0.865, "volume": 7900.0}, {"date": "2022-11-28", "close": 0.87, "volume": 8287.0}, {"date": "2022-11-29", "close": 0.87, "volume": 16787.0}, {"date": "2022-12-06", "close": 0.87, "volume": 25000.0}, {"date": "2022-12-07", "close": 0.895, "volume": 1565.0}, {"date": "2022-12-13", "close": 0.875, "volume": 3469.0}, {"date": "2022-12-14", "close": 0.875, "volume": 560.0}, {"date": "2022-12-15", "close": 0.895, "volume": 994.0}, {"date": "2022-12-19", "close": 0.93, "volume": 3236.0}, {"date": "2022-12-20", "close": 0.895, "volume": 19428.0}, {"date": "2022-12-22", "close": 0.895, "volume": 20450.0}, {"date": "2022-12-23", "close": 0.875, "volume": 1666.0}, {"date": "2023-01-03", "close": 0.9, "volume": 57.0}, {"date": "2023-01-05", "close": 0.875, "volume": 2000.0}, {"date": "2023-01-06", "close": 0.87, "volume": 15500.0}, {"date": "2023-01-09", "close": 0.88, "volume": 8636.0}, {"date": "2023-01-10", "close": 0.88, "volume": 8868.0}, {"date": "2023-01-11", "close": 0.905, "volume": 1028.0}, {"date": "2023-01-12", "close": 0.93, "volume": 10752.0}, {"date": "2023-01-13", "close": 0.93, "volume": 6.0}, {"date": "2023-01-17", "close": 0.9, "volume": 22715.0}, {"date": "2023-01-18", "close": 0.9, "volume": 1100.0}, {"date": "2023-01-20", "close": 0.885, "volume": 11000.0}, {"date": "2023-01-23", "close": 0.87, "volume": 20600.0}, {"date": "2023-01-24", "close": 0.885, "volume": 6.0}, {"date": "2023-01-25", "close": 0.87, "volume": 3191.0}, {"date": "2023-01-27", "close": 0.885, "volume": 5.0}, {"date": "2023-01-31", "close": 0.8825, "volume": 1123.0}, {"date": "2023-02-01", "close": 0.83, "volume": 18466.0}, {"date": "2023-02-02", "close": 0.83, "volume": 4.0}, {"date": "2023-02-03", "close": 0.75, "volume": 24397.0}, {"date": "2023-02-06", "close": 0.8, "volume": 7044.0}, {"date": "2023-02-07", "close": 0.8, "volume": 26324.0}, {"date": "2023-02-09", "close": 0.875, "volume": 2544.0}, {"date": "2023-02-10", "close": 0.86, "volume": 2339.0}, {"date": "2023-02-16", "close": 0.86, "volume": 1200.0}, {"date": "2023-02-17", "close": 0.86, "volume": 9500.0}, {"date": "2023-02-20", "close": 0.835, "volume": 12.0}, {"date": "2023-02-21", "close": 0.86, "volume": 608.0}, {"date": "2023-02-23", "close": 0.91, "volume": 11008.0}, {"date": "2023-02-24", "close": 0.89, "volume": 15757.0}, {"date": "2023-02-28", "close": 0.89, "volume": 6365.0}, {"date": "2023-03-01", "close": 0.87, "volume": 617.0}, {"date": "2023-03-02", "close": 0.87, "volume": 2339.0}, {"date": "2023-03-07", "close": 0.87, "volume": 8591.0}, {"date": "2023-03-08", "close": 0.88, "volume": 13955.0}, {"date": "2023-03-09", "close": 0.87, "volume": 13045.0}, {"date": "2023-03-10", "close": 0.86, "volume": 7746.0}, {"date": "2023-03-15", "close": 0.8, "volume": 2997.0}, {"date": "2023-03-16", "close": 0.75, "volume": 19990.0}, {"date": "2023-03-17", "close": 0.75, "volume": 13557.0}, {"date": "2023-03-21", "close": 0.7, "volume": 10007.0}, {"date": "2023-03-22", "close": 0.66, "volume": 47002.0}, {"date": "2023-03-23", "close": 0.65, "volume": 8944.0}, {"date": "2023-03-24", "close": 0.66, "volume": 3909.0}, {"date": "2023-03-28", "close": 0.66, "volume": 40.0}, {"date": "2023-03-29", "close": 0.67, "volume": 1194.0}, {"date": "2023-03-30", "close": 0.66, "volume": 9929.0}, {"date": "2023-04-03", "close": 0.65, "volume": 506500.0}, {"date": "2023-04-04", "close": 0.65, "volume": 250778.0}, {"date": "2023-04-05", "close": 0.65, "volume": 35766.0}, {"date": "2023-04-06", "close": 0.665, "volume": 84838.0}, {"date": "2023-04-14", "close": 0.65, "volume": 30961.0}, {"date": "2023-04-17", "close": 0.645, "volume": 81706.0}, {"date": "2023-04-18", "close": 0.64, "volume": 5870.0}, {"date": "2023-04-21", "close": 0.64, "volume": 21.0}, {"date": "2023-04-24", "close": 0.65, "volume": 1256.0}, {"date": "2023-04-26", "close": 0.64, "volume": 16820.0}, {"date": "2023-04-27", "close": 0.65, "volume": 176.0}, {"date": "2023-04-28", "close": 0.64, "volume": 150000.0}, {"date": "2023-05-01", "close": 0.65, "volume": 75000.0}, {"date": "2023-05-02", "close": 0.635, "volume": 6896.0}, {"date": "2023-05-03", "close": 0.65, "volume": 780.0}, {"date": "2023-05-05", "close": 0.635, "volume": 40000.0}, {"date": "2023-05-12", "close": 0.635, "volume": 3971.0}, {"date": "2023-05-15", "close": 0.635, "volume": 1450.0}, {"date": "2023-05-16", "close": 0.6, "volume": 5000.0}, {"date": "2023-05-17", "close": 0.6, "volume": 6000.0}, {"date": "2023-05-19", "close": 0.63, "volume": 629182.0}, {"date": "2023-05-22", "close": 0.65, "volume": 29924.0}, {"date": "2023-05-23", "close": 0.62, "volume": 50896.0}, {"date": "2023-05-24", "close": 0.62, "volume": 75967.0}, {"date": "2023-05-25", "close": 0.625, "volume": 841208.0}, {"date": "2023-05-26", "close": 0.625, "volume": 509239.0}, {"date": "2023-05-29", "close": 0.65, "volume": 2549.0}, {"date": "2023-05-30", "close": 0.62, "volume": 5000.0}, {"date": "2023-05-31", "close": 0.63, "volume": 15000.0}, {"date": "2023-06-01", "close": 0.7, "volume": 700.0}, {"date": "2023-06-02", "close": 0.71, "volume": 666.0}, {"date": "2023-06-05", "close": 0.7, "volume": 19305.0}, {"date": "2023-06-06", "close": 0.68, "volume": 10000.0}, {"date": "2023-06-07", "close": 0.655, "volume": 4169.0}, {"date": "2023-06-08", "close": 0.665, "volume": 126.0}, {"date": "2023-06-09", "close": 0.665, "volume": 3000.0}, {"date": "2023-06-13", "close": 0.68, "volume": 1473.0}, {"date": "2023-06-14", "close": 0.685, "volume": 1000.0}, {"date": "2023-06-15", "close": 0.7, "volume": 47793.0}, {"date": "2023-06-16", "close": 0.67, "volume": 2751.0}, {"date": "2023-06-19", "close": 0.67, "volume": 9810.0}, {"date": "2023-06-21", "close": 0.67, "volume": 5000.0}, {"date": "2023-06-23", "close": 0.67, "volume": 1.0}, {"date": "2023-06-28", "close": 0.655, "volume": 10690.0}, {"date": "2023-06-29", "close": 0.655, "volume": 16374.0}, {"date": "2023-06-30", "close": 0.65, "volume": 6518.0}, {"date": "2023-07-03", "close": 0.65, "volume": 5000.0}, {"date": "2023-07-04", "close": 0.61, "volume": 5108.0}, {"date": "2023-07-05", "close": 0.61, "volume": 5500.0}, {"date": "2023-07-06", "close": 0.615, "volume": 17451.0}, {"date": "2023-07-07", "close": 0.615, "volume": 631.0}, {"date": "2023-07-11", "close": 0.62, "volume": 14838.0}, {"date": "2023-07-13", "close": 0.65, "volume": 11162.0}, {"date": "2023-07-14", "close": 0.65, "volume": 838.0}, {"date": "2023-07-18", "close": 0.65, "volume": 14168.0}, {"date": "2023-07-20", "close": 0.65, "volume": 45838.0}, {"date": "2023-07-21", "close": 0.65, "volume": 15162.0}, {"date": "2023-07-24", "close": 0.65, "volume": 90007.0}, {"date": "2023-07-25", "close": 0.62, "volume": 101088.0}, {"date": "2023-07-26", "close": 0.65, "volume": 150004.0}, {"date": "2023-07-27", "close": 0.62, "volume": 5801.0}, {"date": "2023-07-28", "close": 0.66, "volume": 20000.0}, {"date": "2023-07-31", "close": 0.66, "volume": 200.0}, {"date": "2023-08-02", "close": 0.615, "volume": 12627.0}, {"date": "2023-08-08", "close": 0.615, "volume": 8700.0}, {"date": "2023-08-09", "close": 0.65, "volume": 15300.0}, {"date": "2023-08-10", "close": 0.65, "volume": 13997.0}, {"date": "2023-08-15", "close": 0.65, "volume": 1.0}, {"date": "2023-08-16", "close": 0.66, "volume": 2468.0}, {"date": "2023-08-18", "close": 0.65, "volume": 34392.0}, {"date": "2023-08-21", "close": 0.65, "volume": 5420.0}, {"date": "2023-08-22", "close": 0.65, "volume": 9488.0}, {"date": "2023-08-24", "close": 0.65, "volume": 9969.0}, {"date": "2023-08-28", "close": 0.63, "volume": 2371.0}, {"date": "2023-08-29", "close": 0.63, "volume": 6100.0}, {"date": "2023-08-30", "close": 0.7, "volume": 29000.0}, {"date": "2023-09-01", "close": 0.65, "volume": 14773.0}, {"date": "2023-09-04", "close": 0.63, "volume": 7657.0}, {"date": "2023-09-06", "close": 0.62, "volume": 10336.0}, {"date": "2023-09-14", "close": 0.6, "volume": 89998.0}, {"date": "2023-09-15", "close": 0.6, "volume": 374.0}, {"date": "2023-09-19", "close": 0.6, "volume": 17500.0}, {"date": "2023-09-25", "close": 0.6, "volume": 6204.0}, {"date": "2023-09-27", "close": 0.6, "volume": 2750.0}, {"date": "2023-09-28", "close": 0.615, "volume": 38029.0}, {"date": "2023-10-02", "close": 0.595, "volume": 38180.0}, {"date": "2023-10-05", "close": 0.59, "volume": 1000.0}, {"date": "2023-10-09", "close": 0.59, "volume": 1001.0}, {"date": "2023-10-10", "close": 0.535, "volume": 19120.0}, {"date": "2023-10-12", "close": 0.52, "volume": 2500.0}, {"date": "2023-10-16", "close": 0.52, "volume": 3500.0}, {"date": "2023-10-17", "close": 0.58, "volume": 15001.0}, {"date": "2023-10-18", "close": 0.575, "volume": 14400.0}, {"date": "2023-10-23", "close": 0.575, "volume": 275.0}, {"date": "2023-10-31", "close": 0.575, "volume": 1130.0}, {"date": "2023-11-01", "close": 0.575, "volume": 1.0}, {"date": "2023-11-02", "close": 0.58, "volume": 22071.0}, {"date": "2023-11-09", "close": 0.575, "volume": 1198.0}, {"date": "2023-11-10", "close": 0.575, "volume": 9.0}, {"date": "2023-11-13", "close": 0.575, "volume": 171.0}, {"date": "2023-11-14", "close": 0.595, "volume": 20000.0}, {"date": "2023-11-15", "close": 0.61, "volume": 16129.0}, {"date": "2023-11-17", "close": 0.61, "volume": 38.0}, {"date": "2023-11-27", "close": 0.61, "volume": 33.0}, {"date": "2023-11-28", "close": 0.62, "volume": 7124.0}, {"date": "2023-11-30", "close": 0.6, "volume": 879.0}, {"date": "2023-12-06", "close": 0.535, "volume": 13882.0}, {"date": "2023-12-07", "close": 0.525, "volume": 2440.0}, {"date": "2023-12-11", "close": 0.55, "volume": 2000.0}, {"date": "2023-12-13", "close": 0.56, "volume": 42040.0}, {"date": "2023-12-14", "close": 0.52, "volume": 406.0}, {"date": "2023-12-15", "close": 0.535, "volume": 30714.0}, {"date": "2023-12-18", "close": 0.55, "volume": 35366.0}, {"date": "2023-12-19", "close": 0.56, "volume": 50000.0}, {"date": "2023-12-20", "close": 0.55, "volume": 9002.0}, {"date": "2023-12-21", "close": 0.545, "volume": 2.0}, {"date": "2023-12-22", "close": 0.54, "volume": 3434.0}, {"date": "2024-01-03", "close": 0.54, "volume": 6000.0}, {"date": "2024-01-09", "close": 0.54, "volume": 11952.0}, {"date": "2024-01-11", "close": 0.545, "volume": 38766.0}, {"date": "2024-01-12", "close": 0.555, "volume": 42824.0}, {"date": "2024-01-17", "close": 0.56, "volume": 3601.0}, {"date": "2024-01-19", "close": 0.55, "volume": 7229.0}, {"date": "2024-01-22", "close": 0.55, "volume": 181.0}, {"date": "2024-01-23", "close": 0.55, "volume": 1.0}, {"date": "2024-01-24", "close": 0.5, "volume": 7003.0}, {"date": "2024-01-25", "close": 0.5, "volume": 2499.0}, {"date": "2024-01-29", "close": 0.5, "volume": 3000.0}, {"date": "2024-01-30", "close": 0.55, "volume": 10254.0}, {"date": "2024-01-31", "close": 0.55, "volume": 5000.0}, {"date": "2024-02-02", "close": 0.55, "volume": 10000.0}, {"date": "2024-02-06", "close": 0.55, "volume": 36000.0}, {"date": "2024-02-07", "close": 0.55, "volume": 18000.0}, {"date": "2024-02-09", "close": 0.52, "volume": 2399.0}, {"date": "2024-02-12", "close": 0.5, "volume": 30000.0}, {"date": "2024-02-13", "close": 0.5, "volume": 374.0}, {"date": "2024-02-14", "close": 0.5, "volume": 1667.0}, {"date": "2024-02-15", "close": 0.5, "volume": 64841.0}, {"date": "2024-02-16", "close": 0.44, "volume": 19851.0}, {"date": "2024-02-19", "close": 0.41, "volume": 3745.0}, {"date": "2024-02-20", "close": 0.4, "volume": 28453.0}, {"date": "2024-02-22", "close": 0.4, "volume": 4.0}, {"date": "2024-02-23", "close": 0.39, "volume": 400.0}, {"date": "2024-02-28", "close": 0.4, "volume": 1531.0}, {"date": "2024-02-29", "close": 0.5, "volume": 10000.0}, {"date": "2024-03-01", "close": 0.5, "volume": 12146.0}, {"date": "2024-03-04", "close": 0.5, "volume": 2024.0}, {"date": "2024-03-05", "close": 0.5, "volume": 111905.0}, {"date": "2024-03-06", "close": 0.5, "volume": 3795.0}, {"date": "2024-03-08", "close": 0.5, "volume": 5000.0}, {"date": "2024-03-12", "close": 0.48, "volume": 6000.0}, {"date": "2024-03-13", "close": 0.48, "volume": 438.0}, {"date": "2024-03-14", "close": 0.5, "volume": 7722.0}, {"date": "2024-03-15", "close": 0.52, "volume": 1578.0}, {"date": "2024-03-18", "close": 0.535, "volume": 4000.0}, {"date": "2024-03-20", "close": 0.485, "volume": 4719.0}, {"date": "2024-03-21", "close": 0.47, "volume": 331.0}, {"date": "2024-03-26", "close": 0.485, "volume": 220.0}, {"date": "2024-03-27", "close": 0.485, "volume": 3.0}, {"date": "2024-04-02", "close": 0.49, "volume": 10005.0}, {"date": "2024-04-04", "close": 0.46, "volume": 7084.0}, {"date": "2024-04-05", "close": 0.45, "volume": 15015.0}, {"date": "2024-04-09", "close": 0.49, "volume": 2589.0}, {"date": "2024-04-10", "close": 0.49, "volume": 19081.0}, {"date": "2024-04-11", "close": 0.49, "volume": 49782.0}, {"date": "2024-04-12", "close": 0.49, "volume": 3203.0}, {"date": "2024-04-17", "close": 0.49, "volume": 7717.0}, {"date": "2024-04-18", "close": 0.475, "volume": 3000.0}, {"date": "2024-04-19", "close": 0.45, "volume": 30702.0}, {"date": "2024-04-24", "close": 0.46, "volume": 3.0}, {"date": "2024-04-26", "close": 0.46, "volume": 350.0}, {"date": "2024-04-30", "close": 0.46, "volume": 3587.0}, {"date": "2024-05-02", "close": 0.465, "volume": 560.0}, {"date": "2024-05-03", "close": 0.465, "volume": 2500.0}, {"date": "2024-05-06", "close": 0.465, "volume": 8217.0}, {"date": "2024-05-07", "close": 0.47, "volume": 2118.0}, {"date": "2024-05-08", "close": 0.47, "volume": 10000.0}, {"date": "2024-05-10", "close": 0.46, "volume": 29101.0}, {"date": "2024-05-13", "close": 0.47, "volume": 45450.0}, {"date": "2024-05-14", "close": 0.47, "volume": 5000.0}, {"date": "2024-05-15", "close": 0.47, "volume": 1399.0}, {"date": "2024-05-16", "close": 0.47, "volume": 251.0}, {"date": "2024-05-17", "close": 0.45, "volume": 14541.0}, {"date": "2024-05-20", "close": 0.45, "volume": 10500.0}, {"date": "2024-05-21", "close": 0.495, "volume": 310.0}, {"date": "2024-05-22", "close": 0.46, "volume": 2068.0}, {"date": "2024-05-24", "close": 0.45, "volume": 5100.0}, {"date": "2024-05-28", "close": 0.43, "volume": 12544.0}, {"date": "2024-05-30", "close": 0.43, "volume": 11910.0}, {"date": "2024-05-31", "close": 0.425, "volume": 373.0}, {"date": "2024-06-03", "close": 0.45, "volume": 37919.0}, {"date": "2024-06-04", "close": 0.405, "volume": 17652.0}, {"date": "2024-06-05", "close": 0.4, "volume": 7500.0}, {"date": "2024-06-07", "close": 0.4, "volume": 15000.0}, {"date": "2024-06-11", "close": 0.405, "volume": 6788.0}, {"date": "2024-06-13", "close": 0.4, "volume": 54300.0}, {"date": "2024-06-14", "close": 0.38, "volume": 28900.0}, {"date": "2024-06-17", "close": 0.33, "volume": 46212.0}, {"date": "2024-06-18", "close": 0.335, "volume": 30358.0}, {"date": "2024-06-20", "close": 0.33, "volume": 52062.0}, {"date": "2024-06-21", "close": 0.3325, "volume": 13190.0}, {"date": "2024-06-24", "close": 0.33, "volume": 5219.0}, {"date": "2024-06-25", "close": 0.32, "volume": 1000.0}, {"date": "2024-06-26", "close": 0.32, "volume": 3686.0}, {"date": "2024-06-27", "close": 0.32, "volume": 2187.0}, {"date": "2024-06-28", "close": 0.33, "volume": 118987.0}, {"date": "2024-07-03", "close": 0.33, "volume": 76922.0}, {"date": "2024-07-04", "close": 0.33, "volume": 3329.0}, {"date": "2024-07-05", "close": 0.33, "volume": 3671.0}, {"date": "2024-07-08", "close": 0.33, "volume": 75.0}, {"date": "2024-07-10", "close": 0.33, "volume": 1276.0}, {"date": "2024-07-12", "close": 0.33, "volume": 30.0}, {"date": "2024-07-15", "close": 0.34, "volume": 164264.0}, {"date": "2024-07-16", "close": 0.34, "volume": 42430.0}, {"date": "2024-07-17", "close": 0.34, "volume": 25570.0}, {"date": "2024-07-18", "close": 0.33, "volume": 28007.0}, {"date": "2024-07-19", "close": 0.34, "volume": 92000.0}, {"date": "2024-07-22", "close": 0.34, "volume": 11331.0}, {"date": "2024-07-24", "close": 0.32, "volume": 94907.0}, {"date": "2024-07-25", "close": 0.33, "volume": 28109.0}, {"date": "2024-07-29", "close": 0.33, "volume": 33744.0}, {"date": "2024-07-30", "close": 0.32, "volume": 22000.0}, {"date": "2024-08-07", "close": 0.26, "volume": 565057.0}, {"date": "2024-08-08", "close": 0.22, "volume": 158669.0}, {"date": "2024-08-09", "close": 0.23, "volume": 813235.0}, {"date": "2024-08-12", "close": 0.23, "volume": 661614.0}, {"date": "2024-08-13", "close": 0.225, "volume": 651799.0}, {"date": "2024-08-14", "close": 0.23, "volume": 186054.0}, {"date": "2024-08-15", "close": 0.225, "volume": 154174.0}, {"date": "2024-08-16", "close": 0.23, "volume": 140991.0}, {"date": "2024-08-19", "close": 0.225, "volume": 1145416.0}, {"date": "2024-08-20", "close": 0.24, "volume": 26607.0}, {"date": "2024-08-22", "close": 0.22, "volume": 73468.0}, {"date": "2024-08-23", "close": 0.26, "volume": 8018.0}, {"date": "2024-08-26", "close": 0.25, "volume": 21887.0}, {"date": "2024-08-27", "close": 0.255, "volume": 9687.0}, {"date": "2024-08-28", "close": 0.25, "volume": 1910.0}, {"date": "2024-08-29", "close": 0.25, "volume": 39720.0}, {"date": "2024-09-03", "close": 0.275, "volume": 2366.0}, {"date": "2024-09-04", "close": 0.26, "volume": 1227.0}, {"date": "2024-09-05", "close": 0.27, "volume": 3884.0}, {"date": "2024-09-09", "close": 0.25, "volume": 39766.0}, {"date": "2024-09-10", "close": 0.25, "volume": 81772.0}, {"date": "2024-09-11", "close": 0.26, "volume": 29984.0}, {"date": "2024-09-13", "close": 0.25, "volume": 15000.0}, {"date": "2024-09-17", "close": 0.245, "volume": 9971.0}, {"date": "2024-09-19", "close": 0.245, "volume": 8000.0}, {"date": "2024-09-20", "close": 0.245, "volume": 2750.0}, {"date": "2024-09-23", "close": 0.245, "volume": 17370.0}, {"date": "2024-09-24", "close": 0.245, "volume": 20211.0}, {"date": "2024-09-25", "close": 0.255, "volume": 75098.0}, {"date": "2024-09-26", "close": 0.25, "volume": 51615.0}, {"date": "2024-09-30", "close": 0.255, "volume": 1501.0}, {"date": "2024-10-01", "close": 0.26, "volume": 2816.0}, {"date": "2024-10-04", "close": 0.245, "volume": 155082.0}, {"date": "2024-10-08", "close": 0.25, "volume": 26329.0}, {"date": "2024-10-09", "close": 0.245, "volume": 22678.0}, {"date": "2024-10-10", "close": 0.25, "volume": 252119.0}, {"date": "2024-10-11", "close": 0.25, "volume": 595452.0}, {"date": "2024-10-15", "close": 0.235, "volume": 37855.0}, {"date": "2024-10-16", "close": 0.245, "volume": 77255.0}, {"date": "2024-10-17", "close": 0.265, "volume": 55189.0}, {"date": "2024-10-18", "close": 0.28, "volume": 62918.0}, {"date": "2024-10-21", "close": 0.29, "volume": 1900.0}, {"date": "2024-10-22", "close": 0.29, "volume": 30000.0}, {"date": "2024-10-23", "close": 0.33, "volume": 83275.0}, {"date": "2024-10-24", "close": 0.34, "volume": 22829.0}, {"date": "2024-10-25", "close": 0.34, "volume": 833.0}, {"date": "2024-10-28", "close": 0.335, "volume": 71427.0}, {"date": "2024-10-29", "close": 0.315, "volume": 126495.0}, {"date": "2024-10-31", "close": 0.325, "volume": 31000.0}, {"date": "2024-11-01", "close": 0.34, "volume": 69173.0}, {"date": "2024-11-04", "close": 0.4, "volume": 69664.0}, {"date": "2024-11-05", "close": 0.415, "volume": 58382.0}, {"date": "2024-11-06", "close": 0.41, "volume": 53130.0}, {"date": "2024-11-07", "close": 0.395, "volume": 62997.0}, {"date": "2024-11-08", "close": 0.375, "volume": 29500.0}, {"date": "2024-11-12", "close": 0.365, "volume": 48688.0}, {"date": "2024-11-13", "close": 0.36, "volume": 21603.0}, {"date": "2024-11-15", "close": 0.37, "volume": 2337295.0}, {"date": "2024-11-20", "close": 0.36, "volume": 61000.0}, {"date": "2024-11-21", "close": 0.36, "volume": 12193.0}, {"date": "2024-11-22", "close": 0.36, "volume": 9807.0}, {"date": "2024-11-25", "close": 0.325, "volume": 45000.0}, {"date": "2024-11-26", "close": 0.325, "volume": 11221.0}, {"date": "2024-11-27", "close": 0.325, "volume": 614.0}, {"date": "2024-11-28", "close": 0.335, "volume": 18101.0}, {"date": "2024-11-29", "close": 0.335, "volume": 2500.0}, {"date": "2024-12-03", "close": 0.34, "volume": 73151.0}, {"date": "2024-12-04", "close": 0.3, "volume": 85000.0}, {"date": "2024-12-05", "close": 0.285, "volume": 120675.0}, {"date": "2024-12-06", "close": 0.28, "volume": 12558.0}, {"date": "2024-12-10", "close": 0.29, "volume": 1121.0}, {"date": "2024-12-11", "close": 0.29, "volume": 31393.0}, {"date": "2024-12-16", "close": 0.3, "volume": 1014300.0}, {"date": "2024-12-18", "close": 0.3, "volume": 25000.0}, {"date": "2024-12-23", "close": 0.29, "volume": 2000.0}, {"date": "2024-12-27", "close": 0.29, "volume": 1000.0}, {"date": "2025-01-02", "close": 0.29, "volume": 9307.0}, {"date": "2025-01-09", "close": 0.34, "volume": 92968.0}, {"date": "2025-01-20", "close": 0.37, "volume": 8000.0}, {"date": "2025-01-21", "close": 0.355, "volume": 14071.0}, {"date": "2025-01-22", "close": 0.36, "volume": 14870.0}, {"date": "2025-01-24", "close": 0.36, "volume": 943.0}, {"date": "2025-01-30", "close": 0.355, "volume": 929.0}, {"date": "2025-02-03", "close": 0.355, "volume": 7667.0}, {"date": "2025-02-04", "close": 0.36, "volume": 20297.0}, {"date": "2025-02-05", "close": 0.34, "volume": 12460.0}, {"date": "2025-02-10", "close": 0.305, "volume": 991020.0}, {"date": "2025-02-11", "close": 0.31, "volume": 1929.0}, {"date": "2025-02-14", "close": 0.3, "volume": 5000.0}, {"date": "2025-02-19", "close": 0.285, "volume": 11133.0}, {"date": "2025-02-20", "close": 0.29, "volume": 1717.0}, {"date": "2025-02-21", "close": 0.265, "volume": 38919.0}, {"date": "2025-02-24", "close": 0.265, "volume": 5015.0}, {"date": "2025-02-25", "close": 0.26, "volume": 3845.0}, {"date": "2025-02-26", "close": 0.25, "volume": 98608.0}, {"date": "2025-02-27", "close": 0.26, "volume": 20091.0}, {"date": "2025-02-28", "close": 0.285, "volume": 26741.0}, {"date": "2025-03-03", "close": 0.3, "volume": 130512.0}, {"date": "2025-03-04", "close": 0.295, "volume": 15000.0}, {"date": "2025-03-05", "close": 0.28, "volume": 5259.0}, {"date": "2025-03-06", "close": 0.28, "volume": 64741.0}, {"date": "2025-03-07", "close": 0.225, "volume": 5119.0}, {"date": "2025-03-11", "close": 0.235, "volume": 3010.0}, {"date": "2025-03-12", "close": 0.28, "volume": 105544.0}, {"date": "2025-03-13", "close": 0.255, "volume": 33381.0}, {"date": "2025-03-14", "close": 0.28, "volume": 37143.0}, {"date": "2025-03-18", "close": 0.275, "volume": 196996.0}, {"date": "2025-03-19", "close": 0.29, "volume": 264861.0}, {"date": "2025-03-20", "close": 0.29, "volume": 51902.0}, {"date": "2025-03-24", "close": 0.295, "volume": 1314.0}, {"date": "2025-03-26", "close": 0.255, "volume": 60000.0}, {"date": "2025-03-28", "close": 0.28, "volume": 46440.0}, {"date": "2025-03-31", "close": 0.275, "volume": 3903.0}, {"date": "2025-04-04", "close": 0.275, "volume": 48650.0}, {"date": "2025-04-07", "close": 0.25, "volume": 30000.0}, {"date": "2025-04-08", "close": 0.26, "volume": 81681.0}, {"date": "2025-04-09", "close": 0.255, "volume": 18814.0}, {"date": "2025-04-10", "close": 0.25, "volume": 30000.0}, {"date": "2025-04-24", "close": 0.25, "volume": 40000.0}, {"date": "2025-04-30", "close": 0.255, "volume": 4720.0}, {"date": "2025-05-01", "close": 0.255, "volume": 198.0}, {"date": "2025-05-02", "close": 0.25, "volume": 116447.0}, {"date": "2025-05-05", "close": 0.24, "volume": 15000.0}, {"date": "2025-05-07", "close": 0.235, "volume": 20482.0}, {"date": "2025-05-12", "close": 0.225, "volume": 30379.0}, {"date": "2025-05-13", "close": 0.225, "volume": 15639.0}, {"date": "2025-05-14", "close": 0.225, "volume": 1000481.0}, {"date": "2025-05-15", "close": 0.24, "volume": 4541.0}, {"date": "2025-05-16", "close": 0.24, "volume": 15474.0}, {"date": "2025-05-21", "close": 0.24, "volume": 3000.0}, {"date": "2025-05-22", "close": 0.24, "volume": 56744.0}, {"date": "2025-05-27", "close": 0.225, "volume": 3932.0}, {"date": "2025-05-28", "close": 0.21, "volume": 7146.0}, {"date": "2025-05-30", "close": 0.21, "volume": 8.0}, {"date": "2025-06-02", "close": 0.21, "volume": 23000.0}, {"date": "2025-06-03", "close": 0.22, "volume": 52359.0}, {"date": "2025-06-04", "close": 0.23, "volume": 34.0}, {"date": "2025-06-05", "close": 0.2, "volume": 20783.0}, {"date": "2025-06-10", "close": 0.2, "volume": 6073.0}, {"date": "2025-06-12", "close": 0.2, "volume": 3355.0}, {"date": "2025-06-13", "close": 0.19, "volume": 30001.0}, {"date": "2025-06-16", "close": 0.19, "volume": 56151.0}, {"date": "2025-06-17", "close": 0.21, "volume": 1100.0}, {"date": "2025-06-18", "close": 0.21, "volume": 75981.0}, {"date": "2025-06-19", "close": 0.185, "volume": 145192.0}, {"date": "2025-06-20", "close": 0.185, "volume": 6467.0}, {"date": "2025-06-23", "close": 0.185, "volume": 42524.0}, {"date": "2025-06-24", "close": 0.17, "volume": 2385.0}, {"date": "2025-06-25", "close": 0.17, "volume": 52454.0}, {"date": "2025-06-26", "close": 0.15, "volume": 159000.0}, {"date": "2025-06-30", "close": 0.175, "volume": 127325.0}, {"date": "2025-07-01", "close": 0.17, "volume": 95000.0}, {"date": "2025-07-02", "close": 0.165, "volume": 81833.0}, {"date": "2025-07-03", "close": 0.16, "volume": 82414.0}, {"date": "2025-07-07", "close": 0.18, "volume": 11019.0}, {"date": "2025-07-09", "close": 0.205, "volume": 71609.0}, {"date": "2025-07-10", "close": 0.21, "volume": 6289.0}, {"date": "2025-07-11", "close": 0.195, "volume": 30004.0}, {"date": "2025-07-14", "close": 0.195, "volume": 77933.0}, {"date": "2025-07-15", "close": 0.19, "volume": 188643.0}, {"date": "2025-07-16", "close": 0.17, "volume": 15169.0}, {"date": "2025-07-17", "close": 0.17, "volume": 15000.0}, {"date": "2025-07-18", "close": 0.2, "volume": 12796.0}, {"date": "2025-07-24", "close": 0.195, "volume": 33349.0}, {"date": "2025-07-25", "close": 0.195, "volume": 3380.0}, {"date": "2025-07-28", "close": 0.195, "volume": 42000.0}, {"date": "2025-07-29", "close": 0.2, "volume": 2500.0}, {"date": "2025-07-30", "close": 0.21, "volume": 187.0}, {"date": "2025-07-31", "close": 0.19, "volume": 25000.0}, {"date": "2025-08-04", "close": 0.2, "volume": 10000.0}, {"date": "2025-08-05", "close": 0.2, "volume": 14686.0}, {"date": "2025-08-11", "close": 0.2, "volume": 2124.0}, {"date": "2025-08-12", "close": 0.19, "volume": 40028.0}, {"date": "2025-08-13", "close": 0.17, "volume": 119382.0}, {"date": "2025-08-14", "close": 0.17, "volume": 26.0}, {"date": "2025-08-18", "close": 0.21, "volume": 33381.0}, {"date": "2025-08-19", "close": 0.17, "volume": 600.0}, {"date": "2025-08-20", "close": 0.17, "volume": 86955.0}, {"date": "2025-08-22", "close": 0.18, "volume": 2245.0}, {"date": "2025-08-25", "close": 0.18, "volume": 148861.0}, {"date": "2025-08-26", "close": 0.19, "volume": 486719.0}, {"date": "2025-08-27", "close": 0.205, "volume": 37093.0}, {"date": "2025-08-28", "close": 0.18, "volume": 34825.0}, {"date": "2025-08-29", "close": 0.185, "volume": 10.0}, {"date": "2025-09-01", "close": 0.18, "volume": 29503.0}, {"date": "2025-09-02", "close": 0.165, "volume": 307175.0}, {"date": "2025-09-03", "close": 0.175, "volume": 123892.0}, {"date": "2025-09-04", "close": 0.185, "volume": 38118.0}, {"date": "2025-09-05", "close": 0.185, "volume": 4900.0}, {"date": "2025-09-08", "close": 0.175, "volume": 168203.0}, {"date": "2025-09-09", "close": 0.165, "volume": 61050.0}, {"date": "2025-09-10", "close": 0.155, "volume": 57955.0}, {"date": "2025-09-11", "close": 0.15, "volume": 274190.0}, {"date": "2025-09-12", "close": 0.15, "volume": 8666.0}, {"date": "2025-09-15", "close": 0.155, "volume": 65399.0}, {"date": "2025-09-16", "close": 0.155, "volume": 39847.0}, {"date": "2025-09-17", "close": 0.155, "volume": 53604.0}, {"date": "2025-09-18", "close": 0.155, "volume": 37.0}, {"date": "2025-09-19", "close": 0.155, "volume": 13136.0}, {"date": "2025-09-22", "close": 0.15, "volume": 5132.0}, {"date": "2025-09-23", "close": 0.15, "volume": 39492.0}, {"date": "2025-09-24", "close": 0.145, "volume": 79819.0}, {"date": "2025-09-25", "close": 0.135, "volume": 135811.0}, {"date": "2025-09-26", "close": 0.14, "volume": 31751.0}, {"date": "2025-09-29", "close": 0.14, "volume": 163418.0}, {"date": "2025-09-30", "close": 0.14, "volume": 14552.0}, {"date": "2025-10-01", "close": 0.145, "volume": 18140.0}, {"date": "2025-10-02", "close": 0.15, "volume": 26807.0}, {"date": "2025-10-03", "close": 0.135, "volume": 231643.0}, {"date": "2025-10-06", "close": 0.15, "volume": 20014.0}, {"date": "2025-10-07", "close": 0.155, "volume": 46165.0}, {"date": "2025-10-08", "close": 0.14, "volume": 314296.0}, {"date": "2025-10-09", "close": 0.14, "volume": 2000.0}, {"date": "2025-10-10", "close": 0.125, "volume": 453256.0}, {"date": "2025-10-13", "close": 0.115, "volume": 551935.0}, {"date": "2025-10-15", "close": 0.12, "volume": 145795.0}, {"date": "2025-10-16", "close": 0.13, "volume": 55132.0}, {"date": "2025-10-17", "close": 0.135, "volume": 23793.0}, {"date": "2025-10-20", "close": 0.135, "volume": 7527.0}, {"date": "2025-10-22", "close": 0.145, "volume": 50787.0}, {"date": "2025-10-23", "close": 0.15, "volume": 95592.0}, {"date": "2025-10-24", "close": 0.145, "volume": 78125.0}, {"date": "2025-10-27", "close": 0.145, "volume": 10999.0}, {"date": "2025-10-28", "close": 0.24, "volume": 428902.0}, {"date": "2025-10-29", "close": 0.275, "volume": 418035.0}, {"date": "2025-10-30", "close": 0.27, "volume": 46262.0}, {"date": "2025-10-31", "close": 0.225, "volume": 65891.0}, {"date": "2025-11-03", "close": 0.225, "volume": 15932.0}, {"date": "2025-11-04", "close": 0.25, "volume": 40956.0}, {"date": "2025-11-05", "close": 0.245, "volume": 21477.0}, {"date": "2025-11-06", "close": 0.25, "volume": 15991.0}, {"date": "2025-11-10", "close": 0.23, "volume": 40020.0}, {"date": "2025-11-11", "close": 0.23, "volume": 4579.0}, {"date": "2025-11-12", "close": 0.205, "volume": 22000.0}, {"date": "2025-11-13", "close": 0.21, "volume": 1610.0}, {"date": "2025-11-18", "close": 0.2, "volume": 215308.0}, {"date": "2025-11-19", "close": 0.2, "volume": 10000.0}, {"date": "2025-11-20", "close": 0.185, "volume": 115190.0}, {"date": "2025-11-26", "close": 0.185, "volume": 27556.0}, {"date": "2025-11-28", "close": 0.18, "volume": 45968.0}, {"date": "2025-12-04", "close": 0.18, "volume": 32391.0}, {"date": "2025-12-08", "close": 0.195, "volume": 20000.0}, {"date": "2025-12-09", "close": 0.2, "volume": 2805.0}, {"date": "2025-12-10", "close": 0.2, "volume": 25528.0}, {"date": "2025-12-11", "close": 0.205, "volume": 25003.0}, {"date": "2025-12-15", "close": 0.185, "volume": 20.0}, {"date": "2025-12-18", "close": 0.155, "volume": 173941.0}, {"date": "2025-12-19", "close": 0.155, "volume": 29708.0}, {"date": "2025-12-22", "close": 0.145, "volume": 17300.0}, {"date": "2025-12-23", "close": 0.15, "volume": 241389.0}, {"date": "2025-12-24", "close": 0.15, "volume": 4.0}, {"date": "2025-12-29", "close": 0.145, "volume": 7229.0}, {"date": "2025-12-31", "close": 0.145, "volume": 143300.0}, {"date": "2026-01-02", "close": 0.145, "volume": 30004.0}, {"date": "2026-01-05", "close": 0.195, "volume": 278075.0}, {"date": "2026-01-06", "close": 0.2, "volume": 12665.0}, {"date": "2026-01-07", "close": 0.22, "volume": 1954.0}, {"date": "2026-01-08", "close": 0.19, "volume": 3753.0}, {"date": "2026-01-09", "close": 0.205, "volume": 15000.0}, {"date": "2026-01-12", "close": 0.205, "volume": 1018.0}, {"date": "2026-01-13", "close": 0.195, "volume": 5050.0}, {"date": "2026-01-14", "close": 0.2, "volume": 9527.0}, {"date": "2026-01-15", "close": 0.185, "volume": 105833.0}, {"date": "2026-01-16", "close": 0.185, "volume": 209.0}, {"date": "2026-01-20", "close": 0.185, "volume": 25308.0}, {"date": "2026-01-22", "close": 0.205, "volume": 22416.0}, {"date": "2026-01-23", "close": 0.185, "volume": 8348.0}, {"date": "2026-01-27", "close": 0.185, "volume": 5000.0}, {"date": "2026-01-28", "close": 0.19, "volume": 39166.0}, {"date": "2026-01-29", "close": 0.2, "volume": 4140.0}, {"date": "2026-01-30", "close": 0.205, "volume": 14267.0}, {"date": "2026-02-02", "close": 0.19, "volume": 44480.0}, {"date": "2026-02-04", "close": 0.185, "volume": 108878.0}, {"date": "2026-02-05", "close": 0.18, "volume": 2500.0}, {"date": "2026-02-09", "close": 0.185, "volume": 19702.0}, {"date": "2026-02-11", "close": 0.16, "volume": 361644.0}, {"date": "2026-02-12", "close": 0.165, "volume": 62561.0}, {"date": "2026-02-16", "close": 0.17, "volume": 8807.0}, {"date": "2026-02-18", "close": 0.175, "volume": 4500.0}, {"date": "2026-02-19", "close": 0.18, "volume": 29861.0}, {"date": "2026-02-20", "close": 0.18, "volume": 58625.0}, {"date": "2026-02-23", "close": 0.18, "volume": 20000.0}, {"date": "2026-02-26", "close": 0.18, "volume": 55428.0}, {"date": "2026-02-27", "close": 0.19, "volume": 96550.0}, {"date": "2026-03-02", "close": 0.175, "volume": 73226.0}, {"date": "2026-03-05", "close": 0.175, "volume": 7500.0}, {"date": "2026-03-06", "close": 0.18, "volume": 42000.0}, {"date": "2026-03-09", "close": 0.18, "volume": 5.0}, {"date": "2026-03-10", "close": 0.18, "volume": 2788.0}, {"date": "2026-03-11", "close": 0.17, "volume": 39003.0}, {"date": "2026-03-13", "close": 0.17, "volume": 42560.0}, {"date": "2026-03-16", "close": 0.155, "volume": 9842.0}, {"date": "2026-03-18", "close": 0.16, "volume": 102368.0}, {"date": "2026-03-19", "close": 0.15, "volume": 49295.0}, {"date": "2026-03-20", "close": 0.155, "volume": 10087.0}, {"date": "2026-03-23", "close": 0.155, "volume": 219125.0}, {"date": "2026-03-24", "close": 0.125, "volume": 2885775.0}, {"date": "2026-03-25", "close": 0.15, "volume": 15004.0}, {"date": "2026-03-26", "close": 0.15, "volume": 1300.0}, {"date": "2026-03-27", "close": 0.15, "volume": 13333.0}, {"date": "2026-03-30", "close": 0.14, "volume": 24676.0}, {"date": "2026-03-31", "close": 0.14, "volume": 5104.0}, {"date": "2026-04-01", "close": 0.1375, "volume": 360501.0}, {"date": "2026-04-08", "close": 0.145, "volume": 176745.0}, {"date": "2026-04-09", "close": 0.15, "volume": 17774.0}, {"date": "2026-04-10", "close": 0.15, "volume": 40000.0}, {"date": "2026-04-13", "close": 0.145, "volume": 68820.0}, {"date": "2026-04-15", "close": 0.145, "volume": 5004.0}, {"date": "2026-04-16", "close": 0.14, "volume": 54651.0}, {"date": "2026-04-17", "close": 0.145, "volume": 912.0}, {"date": "2026-04-22", "close": 0.135, "volume": 45815.0}, {"date": "2026-04-23", "close": 0.13, "volume": 23279.0}, {"date": "2026-04-27", "close": 0.13, "volume": 78538.0}, {"date": "2026-04-28", "close": 0.125, "volume": 44120.0}, {"date": "2026-04-29", "close": 0.125, "volume": 66280.0}, {"date": "2026-04-30", "close": 0.13, "volume": 88645.0}, {"date": "2026-05-01", "close": 0.1225, "volume": 19000.0}, {"date": "2026-05-04", "close": 0.125, "volume": 18000.0}, {"date": "2026-05-05", "close": 0.125, "volume": 16610.0}, {"date": "2026-05-06", "close": 0.125, "volume": 3885.0}, {"date": "2026-05-07", "close": 0.11, "volume": 33488.0}, {"date": "2026-05-11", "close": 0.11, "volume": 9500.0}, {"date": "2026-05-12", "close": 0.11, "volume": 17604.0}, {"date": "2026-05-13", "close": 0.11, "volume": 20054.0}, {"date": "2026-05-14", "close": 0.11, "volume": 1.0}, {"date": "2026-05-15", "close": 0.11, "volume": 24999.0}, {"date": "2026-05-18", "close": 0.11, "volume": 5194.0}, {"date": "2026-05-19", "close": 0.11, "volume": 749.0}, {"date": "2026-05-20", "close": 0.1, "volume": 244171.0}, {"date": "2026-05-21", "close": 0.09, "volume": 30148.0}, {"date": "2026-05-22", "close": 0.095, "volume": 135165.0}, {"date": "2026-05-25", "close": 0.095, "volume": 34857.0}, {"date": "2026-05-26", "close": 0.093, "volume": 3880.0}, {"date": "2026-05-27", "close": 0.08, "volume": 273333.0}, {"date": "2026-05-28", "close": 0.082, "volume": 54585.0}, {"date": "2026-05-29", "close": 0.093, "volume": 80559.0}, {"date": "2026-06-01", "close": 0.083, "volume": 218146.0}, {"date": "2026-06-02", "close": 0.075, "volume": 24833.0}, {"date": "2026-06-03", "close": 0.068, "volume": 82849.0}, {"date": "2026-06-04", "close": 0.07, "volume": 137825.0}, {"date": "2026-06-09", "close": 0.07, "volume": 140001.0}, {"date": "2026-06-10", "close": 0.066, "volume": 46305.0}, {"date": "2026-06-11", "close": 0.06, "volume": 34482.0}, {"date": "2026-06-12", "close": 0.06, "volume": 23720.0}, {"date": "2026-06-15", "close": 0.062, "volume": 6731.0}, {"date": "2026-06-16", "close": 0.061, "volume": 44667.0}, {"date": "2026-06-17", "close": 0.06, "volume": 40001.0}, {"date": "2026-06-19", "close": 0.056, "volume": 175670.0}, {"date": "2026-06-22", "close": 0.06, "volume": 8488.0}, {"date": "2026-06-23", "close": 0.058, "volume": 208637.0}, {"date": "2026-06-24", "close": 0.058, "volume": 39219.0}, {"date": "2026-06-25", "close": 0.061, "volume": 90578.0}, {"date": "2026-06-26", "close": 0.062, "volume": 89525.0}, {"date": "2026-06-30", "close": 0.063, "volume": 43096.0}, {"date": "2026-07-02", "close": 0.065, "volume": 40300.0}, {"date": "2026-07-03", "close": 0.063, "volume": 220000.0}, {"date": "2026-07-07", "close": 0.063, "volume": 50000.0}, {"date": "2026-07-10", "close": 0.061, "volume": 10694.0}, {"date": "2026-07-16", "close": 0.064, "volume": 5000.0}, {"date": "2026-07-21", "close": 0.064, "volume": 495586.0}, {"date": "2026-07-22", "close": 0.064, "volume": 150000.0}, {"date": "2026-07-23", "close": 0.061, "volume": 97918.0}, {"date": "2026-07-24", "close": 0.058, "volume": 7410.0}, {"date": "2026-07-27", "close": 0.06, "volume": 488324.0}, {"date": "2026-07-28", "close": 0.06, "volume": 28734.0}, {"date": "2026-07-30", "close": 0.065, "volume": 5.0}, {"date": "2026-08-05", "close": 0.073, "volume": 45000.0}, {"date": "2026-08-06", "close": 0.08, "volume": 87000.0}, {"date": "2026-08-10", "close": 0.09, "volume": 334.0}, {"date": "2026-08-11", "close": 0.12, "volume": 377999.0}, {"date": "2026-08-12", "close": 0.11, "volume": 9360.0}, {"date": "2026-08-13", "close": 0.11, "volume": 456281.0}, {"date": "2026-08-14", "close": 0.11, "volume": 20000.0}, {"date": "2026-08-17", "close": 0.11, "volume": 159913.0}, {"date": "2026-08-18", "close": 0.12, "volume": 24900.0}, {"date": "2026-08-19", "close": 0.14, "volume": 348127.0}, {"date": "2026-08-20", "close": 0.2, "volume": 1117270.0}, {"date": "2026-08-21", "close": 0.19, "volume": 288175.0}, {"date": "2026-08-24", "close": 0.15, "volume": 264397.0}, {"date": "2026-08-25", "close": 0.145, "volume": 129083.0}, {"date": "2026-08-26", "close": 0.145, "volume": 189039.0}, {"date": "2026-08-27", "close": 0.16, "volume": 267888.0}, {"date": "2026-08-28", "close": 0.165, "volume": 95901.0}, {"date": "2026-08-31", "close": 0.16, "volume": 87174.0}, {"date": "2026-09-01", "close": 0.165, "volume": 195596.0}, {"date": "2026-09-02", "close": 0.16, "volume": 25431.0}, {"date": "2026-09-03", "close": 0.16, "volume": 21093.0}, {"date": "2026-09-04", "close": 0.16, "volume": 300.0}, {"date": "2026-09-07", "close": 0.165, "volume": 89140.0}, {"date": "2026-09-08", "close": 0.165, "volume": 4773.0}, {"date": "2026-09-09", "close": 0.16, "volume": 7905.0}, {"date": "2026-09-10", "close": 0.165, "volume": 144735.0}, {"date": "2026-09-11", "close": 0.165, "volume": 478378.0}, {"date": "2026-09-14", "close": 0.195, "volume": 346962.0}, {"date": "2026-09-15", "close": 0.19, "volume": 117193.0}, {"date": "2026-09-16", "close": 0.19, "volume": 90962.0}, {"date": "2026-09-17", "close": 0.18, "volume": 30699.0}], "refreshing": true}