{"ticker": "SQX", "overview": {"name": "SQX Resources Limited", "country": "Australia", "industry": "Materials"}, "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": "SQX", "has_prices": true, "as_of": "2026-08-07", "last": 0.055, "prev_close": 0.048, "change": 0.006999999999999999, "change_pct": 0.14583333333333331, "session_volume": 9109.0, "vwap_5": 0.048062477507864056, "vwap_20": 0.05117137342974473, "vwap_60": 0.0808161876147452, "vwap_250": 0.14960852383328663, "high_52w": 0.23, "low_52w": 0.048, "avg_volume_20": 231093.0, "sessions": 400, "market_cap": {"value": 4072200.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03118019", "src": "ASX", "ticker": "SQX", "cik": "", "company": "SQX Resources Limited", "company_raw": "SQX Resources 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": "SQX: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118019", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146328}, {"id": "ASX3Y-03114032-1", "src": "ASX", "ticker": "SQX", "cik": "", "company": "SQX Resources Limited", "company_raw": "SQX Resources Limited", "who": "Julian Rodney Stephens", "who_key": "Julian Rodney Stephens", "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": "Julian Rodney Stephens files a notice on SQX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114032", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156408}, {"id": "ASX3Y-03114032-2", "src": "ASX", "ticker": "SQX", "cik": "", "company": "SQX Resources Limited", "company_raw": "SQX Resources Limited", "who": "Julian Rodney Stephens", "who_key": "Julian Rodney Stephens", "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": "Julian Rodney Stephens files a notice on SQX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114032", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156408}, {"id": "ASXSH-03114034", "src": "ASX", "ticker": "SQX", "cik": "", "company": "SQX Resources Limited", "company_raw": "SQX Resources Limited", "who": "Julian Rodney Stephens", "who_key": "JULIAN RODNEY STEPHENS", "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": "JULIAN RODNEY STEPHENS tops up SQX: 5.49% to 8.46%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114034", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156408}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "MR BEVAN TARRATT", "notice_type": "3Y", "direct_shares": 1120000.0, "indirect_shares": 13932523.0, "indirect_account": "Sub-underwriting agreement with Alpine Capital Pty Ltd", "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140773-6A1346061", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DR JULIAN RODNEY STEPHENS", "notice_type": "3Y", "direct_shares": 7828744.0, "indirect_shares": 1957186.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. MR JULIAN RODNEY STEPHENS <ONE WAY TRUST A/C>", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114032-6A1335339", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JULIAN RODNEY STEPHENS", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.46, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114034-6A1335340", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/sqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Granzien", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-20", "source_url": "https://www.marketindex.com.au/asx/sqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Van Staden", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-20", "source_url": "https://www.marketindex.com.au/asx/sqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Cooper", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-20", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/sqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2026-01-11", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2026-01-11", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2026-01-11", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2026-01-11", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2026-01-08", "source_url": "https://www.marketindex.com.au/asx/sqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/sqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2023-11-06", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/sqx", "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": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/sqx", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2026-01-12", "last_seen": "2026-01-12", "status": "current", "notices": 1}, {"name": "DR JULIAN RODNEY STEPHENS", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}, {"name": "MR BEVAN TARRATT", "first_seen": "2026-09-28", "last_seen": "2026-09-28", "status": "current", "notices": 1}, {"name": "T Cooper", "first_seen": "2023-02-20", "last_seen": "2023-02-20", "status": "past", "notices": 1}, {"name": "B Van Staden", "first_seen": "2023-02-20", "last_seen": "2023-02-20", "status": "past", "notices": 1}, {"name": "B Granzien", "first_seen": "2023-02-20", "last_seen": "2023-02-20", "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": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153842-6A1351706"}, {"date": "2026-10-27", "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/2924-03153811-6A1351692"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142380-6A1346761"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142381-6A1346760"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Appendix 3Y x 4", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140773-6A1346061"}], "performance": {"ticker": "SQX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-02-20", "close": 0.17, "volume": 1392746.0}, {"date": "2023-02-21", "close": 0.165, "volume": 315882.0}, {"date": "2023-02-22", "close": 0.16, "volume": 431350.0}, {"date": "2023-02-23", "close": 0.155, "volume": 56625.0}, {"date": "2023-02-24", "close": 0.16, "volume": 293000.0}, {"date": "2023-02-27", "close": 0.16, "volume": 284363.0}, {"date": "2023-02-28", "close": 0.155, "volume": 303404.0}, {"date": "2023-03-01", "close": 0.15, "volume": 27500.0}, {"date": "2023-03-02", "close": 0.155, "volume": 74517.0}, {"date": "2023-03-03", "close": 0.14, "volume": 65542.0}, {"date": "2023-03-06", "close": 0.155, "volume": 8490.0}, {"date": "2023-03-07", "close": 0.16, "volume": 74060.0}, {"date": "2023-03-08", "close": 0.155, "volume": 29380.0}, {"date": "2023-03-09", "close": 0.15, "volume": 60764.0}, {"date": "2023-03-10", "close": 0.145, "volume": 76603.0}, {"date": "2023-03-13", "close": 0.145, "volume": 40000.0}, {"date": "2023-03-14", "close": 0.135, "volume": 670315.0}, {"date": "2023-03-15", "close": 0.135, "volume": 232733.0}, {"date": "2023-03-16", "close": 0.14, "volume": 8232.0}, {"date": "2023-03-20", "close": 0.13, "volume": 1829.0}, {"date": "2023-03-21", "close": 0.13, "volume": 368800.0}, {"date": "2023-03-22", "close": 0.13, "volume": 180384.0}, {"date": "2023-03-23", "close": 0.13, "volume": 46606.0}, {"date": "2023-03-24", "close": 0.13, "volume": 207536.0}, {"date": "2023-03-28", "close": 0.13, "volume": 100000.0}, {"date": "2023-03-29", "close": 0.13, "volume": 10000.0}, {"date": "2023-03-30", "close": 0.135, "volume": 257712.0}, {"date": "2023-03-31", "close": 0.135, "volume": 70969.0}, {"date": "2023-04-03", "close": 0.13, "volume": 19348.0}, {"date": "2023-04-05", "close": 0.135, "volume": 65438.0}, {"date": "2023-04-06", "close": 0.135, "volume": 10000.0}, {"date": "2023-04-11", "close": 0.15, "volume": 163844.0}, {"date": "2023-04-12", "close": 0.14, "volume": 16516.0}, {"date": "2023-04-14", "close": 0.14, "volume": 15500.0}, {"date": "2023-04-17", "close": 0.14, "volume": 15000.0}, {"date": "2023-04-18", "close": 0.14, "volume": 50000.0}, {"date": "2023-04-19", "close": 0.14, "volume": 210000.0}, {"date": "2023-04-20", "close": 0.145, "volume": 10000.0}, {"date": "2023-04-21", "close": 0.145, "volume": 66518.0}, {"date": "2023-04-24", "close": 0.14, "volume": 197950.0}, {"date": "2023-04-26", "close": 0.135, "volume": 252608.0}, {"date": "2023-04-27", "close": 0.13, "volume": 197000.0}, {"date": "2023-04-28", "close": 0.13, "volume": 151180.0}, {"date": "2023-05-01", "close": 0.13, "volume": 302404.0}, {"date": "2023-05-02", "close": 0.125, "volume": 630705.0}, {"date": "2023-05-03", "close": 0.135, "volume": 366941.0}, {"date": "2023-05-04", "close": 0.14, "volume": 139131.0}, {"date": "2023-05-05", "close": 0.135, "volume": 35000.0}, {"date": "2023-05-08", "close": 0.13, "volume": 80430.0}, {"date": "2023-05-09", "close": 0.13, "volume": 129966.0}, {"date": "2023-05-10", "close": 0.145, "volume": 154666.0}, {"date": "2023-05-11", "close": 0.13, "volume": 331159.0}, {"date": "2023-05-12", "close": 0.14, "volume": 97000.0}, {"date": "2023-05-15", "close": 0.135, "volume": 20000.0}, {"date": "2023-05-17", "close": 0.13, "volume": 97598.0}, {"date": "2023-05-18", "close": 0.135, "volume": 10000.0}, {"date": "2023-05-22", "close": 0.13, "volume": 60000.0}, {"date": "2023-05-23", "close": 0.13, "volume": 40000.0}, {"date": "2023-05-25", "close": 0.13, "volume": 178960.0}, {"date": "2023-05-26", "close": 0.125, "volume": 12411.0}, {"date": "2023-05-29", "close": 0.135, "volume": 6039.0}, {"date": "2023-05-30", "close": 0.13, "volume": 75000.0}, {"date": "2023-06-02", "close": 0.13, "volume": 2142.0}, {"date": "2023-06-05", "close": 0.13, "volume": 22858.0}, {"date": "2023-06-06", "close": 0.13, "volume": 142.0}, {"date": "2023-06-07", "close": 0.125, "volume": 223589.0}, {"date": "2023-06-08", "close": 0.12, "volume": 563227.0}, {"date": "2023-06-13", "close": 0.125, "volume": 90008.0}, {"date": "2023-06-14", "close": 0.12, "volume": 100000.0}, {"date": "2023-06-16", "close": 0.115, "volume": 877032.0}, {"date": "2023-06-19", "close": 0.115, "volume": 354154.0}, {"date": "2023-06-20", "close": 0.125, "volume": 20000.0}, {"date": "2023-06-21", "close": 0.125, "volume": 50000.0}, {"date": "2023-06-22", "close": 0.12, "volume": 484262.0}, {"date": "2023-06-23", "close": 0.125, "volume": 125000.0}, {"date": "2023-06-26", "close": 0.125, "volume": 189191.0}, {"date": "2023-06-28", "close": 0.125, "volume": 8341.0}, {"date": "2023-06-29", "close": 0.13, "volume": 40000.0}, {"date": "2023-06-30", "close": 0.13, "volume": 15000.0}, {"date": "2023-07-03", "close": 0.13, "volume": 413532.0}, {"date": "2023-07-04", "close": 0.12, "volume": 33000.0}, {"date": "2023-07-05", "close": 0.115, "volume": 121683.0}, {"date": "2023-07-06", "close": 0.115, "volume": 6.0}, {"date": "2023-07-12", "close": 0.1175, "volume": 354369.0}, {"date": "2023-07-13", "close": 0.115, "volume": 25738.0}, {"date": "2023-07-14", "close": 0.115, "volume": 40000.0}, {"date": "2023-07-17", "close": 0.115, "volume": 15700.0}, {"date": "2023-07-19", "close": 0.115, "volume": 102956.0}, {"date": "2023-07-24", "close": 0.11, "volume": 132562.0}, {"date": "2023-07-25", "close": 0.11, "volume": 5425.0}, {"date": "2023-07-26", "close": 0.125, "volume": 1332885.0}, {"date": "2023-07-27", "close": 0.125, "volume": 100000.0}, {"date": "2023-08-01", "close": 0.12, "volume": 50000.0}, {"date": "2023-08-02", "close": 0.14, "volume": 613053.0}, {"date": "2023-08-03", "close": 0.14, "volume": 170000.0}, {"date": "2023-08-04", "close": 0.14, "volume": 35000.0}, {"date": "2023-08-10", "close": 0.135, "volume": 13914.0}, {"date": "2023-08-11", "close": 0.135, "volume": 43000.0}, {"date": "2023-08-14", "close": 0.135, "volume": 25000.0}, {"date": "2023-08-17", "close": 0.135, "volume": 776.0}, {"date": "2023-08-23", "close": 0.125, "volume": 75000.0}, {"date": "2023-08-24", "close": 0.125, "volume": 10627.0}, {"date": "2023-08-28", "close": 0.12, "volume": 49280.0}, {"date": "2023-08-29", "close": 0.12, "volume": 20000.0}, {"date": "2023-08-30", "close": 0.12, "volume": 10000.0}, {"date": "2023-08-31", "close": 0.125, "volume": 16000.0}, {"date": "2023-09-01", "close": 0.12, "volume": 91812.0}, {"date": "2023-09-04", "close": 0.12, "volume": 25000.0}, {"date": "2023-09-05", "close": 0.12, "volume": 10000.0}, {"date": "2023-09-06", "close": 0.13, "volume": 39900.0}, {"date": "2023-09-14", "close": 0.12, "volume": 170312.0}, {"date": "2023-09-15", "close": 0.13, "volume": 50000.0}, {"date": "2023-09-19", "close": 0.13, "volume": 51400.0}, {"date": "2023-09-20", "close": 0.135, "volume": 100000.0}, {"date": "2023-09-21", "close": 0.13, "volume": 24968.0}, {"date": "2023-09-25", "close": 0.13, "volume": 15680.0}, {"date": "2023-09-26", "close": 0.125, "volume": 10000.0}, {"date": "2023-09-27", "close": 0.135, "volume": 49023.0}, {"date": "2023-10-02", "close": 0.13, "volume": 7500.0}, {"date": "2023-10-04", "close": 0.135, "volume": 50000.0}, {"date": "2023-10-06", "close": 0.13, "volume": 50000.0}, {"date": "2023-10-09", "close": 0.135, "volume": 7500.0}, {"date": "2023-10-10", "close": 0.12, "volume": 86945.0}, {"date": "2023-10-18", "close": 0.12, "volume": 13055.0}, {"date": "2023-10-20", "close": 0.13, "volume": 95000.0}, {"date": "2023-10-23", "close": 0.13, "volume": 41403.0}, {"date": "2023-10-26", "close": 0.115, "volume": 125570.0}, {"date": "2023-10-27", "close": 0.11, "volume": 20000.0}, {"date": "2023-10-30", "close": 0.11, "volume": 33366.0}, {"date": "2023-10-31", "close": 0.11, "volume": 70000.0}, {"date": "2023-11-01", "close": 0.105, "volume": 120370.0}, {"date": "2023-11-02", "close": 0.11, "volume": 109919.0}, {"date": "2023-11-06", "close": 0.105, "volume": 562057.0}, {"date": "2023-11-09", "close": 0.135, "volume": 100476.0}, {"date": "2023-11-10", "close": 0.11, "volume": 25576.0}, {"date": "2023-11-13", "close": 0.11, "volume": 25000.0}, {"date": "2023-11-20", "close": 0.13, "volume": 175576.0}, {"date": "2023-11-21", "close": 0.13, "volume": 40000.0}, {"date": "2023-11-22", "close": 0.13, "volume": 117532.0}, {"date": "2023-11-24", "close": 0.14, "volume": 309309.0}, {"date": "2023-11-27", "close": 0.135, "volume": 5000.0}, {"date": "2023-12-04", "close": 0.125, "volume": 34418.0}, {"date": "2023-12-08", "close": 0.125, "volume": 10000.0}, {"date": "2023-12-11", "close": 0.125, "volume": 65582.0}, {"date": "2023-12-12", "close": 0.12, "volume": 177666.0}, {"date": "2023-12-13", "close": 0.12, "volume": 32334.0}, {"date": "2023-12-18", "close": 0.115, "volume": 85000.0}, {"date": "2023-12-28", "close": 0.11, "volume": 30000.0}, {"date": "2023-12-29", "close": 0.13, "volume": 4230.0}, {"date": "2024-01-04", "close": 0.13, "volume": 150000.0}, {"date": "2024-01-11", "close": 0.135, "volume": 125000.0}, {"date": "2024-01-16", "close": 0.13, "volume": 75400.0}, {"date": "2024-01-17", "close": 0.13, "volume": 44903.0}, {"date": "2024-01-18", "close": 0.125, "volume": 142000.0}, {"date": "2024-01-22", "close": 0.125, "volume": 56555.0}, {"date": "2024-01-23", "close": 0.12, "volume": 111648.0}, {"date": "2024-01-24", "close": 0.125, "volume": 55945.0}, {"date": "2024-01-31", "close": 0.12, "volume": 16060.0}, {"date": "2024-02-05", "close": 0.115, "volume": 394259.0}, {"date": "2024-02-07", "close": 0.115, "volume": 218940.0}, {"date": "2024-02-12", "close": 0.12, "volume": 15000.0}, {"date": "2024-02-13", "close": 0.12, "volume": 99484.0}, {"date": "2024-02-22", "close": 0.125, "volume": 124508.0}, {"date": "2024-02-23", "close": 0.12, "volume": 25000.0}, {"date": "2024-02-26", "close": 0.115, "volume": 170000.0}, {"date": "2024-02-27", "close": 0.115, "volume": 5000.0}, {"date": "2024-02-29", "close": 0.11, "volume": 190966.0}, {"date": "2024-03-01", "close": 0.115, "volume": 184592.0}, {"date": "2024-03-04", "close": 0.12, "volume": 50000.0}, {"date": "2024-03-08", "close": 0.105, "volume": 71960.0}, {"date": "2024-03-11", "close": 0.1, "volume": 30000.0}, {"date": "2024-03-13", "close": 0.105, "volume": 9520.0}, {"date": "2024-03-14", "close": 0.1, "volume": 15000.0}, {"date": "2024-03-15", "close": 0.1, "volume": 10000.0}, {"date": "2024-03-19", "close": 0.1, "volume": 20000.0}, {"date": "2024-03-20", "close": 0.1, "volume": 10000.0}, {"date": "2024-03-22", "close": 0.105, "volume": 82667.0}, {"date": "2024-03-25", "close": 0.1, "volume": 72333.0}, {"date": "2024-03-28", "close": 0.105, "volume": 68174.0}, {"date": "2024-04-05", "close": 0.097, "volume": 33536.0}, {"date": "2024-04-08", "close": 0.1, "volume": 100000.0}, {"date": "2024-04-09", "close": 0.1, "volume": 35000.0}, {"date": "2024-04-10", "close": 0.1, "volume": 10309.0}, {"date": "2024-04-11", "close": 0.1, "volume": 20000.0}, {"date": "2024-04-19", "close": 0.097, "volume": 10000.0}, {"date": "2024-04-30", "close": 0.097, "volume": 30000.0}, {"date": "2024-05-06", "close": 0.093, "volume": 25000.0}, {"date": "2024-05-08", "close": 0.095, "volume": 86590.0}, {"date": "2024-05-09", "close": 0.095, "volume": 4263.0}, {"date": "2024-05-10", "close": 0.096, "volume": 10000.0}, {"date": "2024-05-15", "close": 0.1, "volume": 82000.0}, {"date": "2024-05-16", "close": 0.094, "volume": 27571.0}, {"date": "2024-05-17", "close": 0.094, "volume": 75000.0}, {"date": "2024-05-21", "close": 0.097, "volume": 231548.0}, {"date": "2024-05-23", "close": 0.097, "volume": 65000.0}, {"date": "2024-05-24", "close": 0.097, "volume": 15000.0}, {"date": "2024-05-29", "close": 0.12, "volume": 376858.0}, {"date": "2024-05-30", "close": 0.105, "volume": 241428.0}, {"date": "2024-05-31", "close": 0.1, "volume": 138333.0}, {"date": "2024-06-03", "close": 0.1, "volume": 75000.0}, {"date": "2024-06-05", "close": 0.1, "volume": 6225.0}, {"date": "2024-06-12", "close": 0.1, "volume": 8750.0}, {"date": "2024-06-13", "close": 0.11, "volume": 247819.0}, {"date": "2024-06-14", "close": 0.105, "volume": 25000.0}, {"date": "2024-06-17", "close": 0.105, "volume": 295589.0}, {"date": "2024-06-18", "close": 0.1, "volume": 46735.0}, {"date": "2024-06-20", "close": 0.1, "volume": 10000.0}, {"date": "2024-06-25", "close": 0.1, "volume": 35000.0}, {"date": "2024-06-26", "close": 0.099, "volume": 127759.0}, {"date": "2024-06-27", "close": 0.095, "volume": 65000.0}, {"date": "2024-07-03", "close": 0.1, "volume": 53718.0}, {"date": "2024-07-04", "close": 0.1, "volume": 782.0}, {"date": "2024-07-05", "close": 0.11, "volume": 204663.0}, {"date": "2024-07-08", "close": 0.11, "volume": 68420.0}, {"date": "2024-07-09", "close": 0.11, "volume": 75000.0}, {"date": "2024-07-10", "close": 0.11, "volume": 45728.0}, {"date": "2024-07-15", "close": 0.11, "volume": 38336.0}, {"date": "2024-07-17", "close": 0.1, "volume": 79562.0}, {"date": "2024-07-22", "close": 0.1, "volume": 11497.0}, {"date": "2024-07-26", "close": 0.1, "volume": 75000.0}, {"date": "2024-07-31", "close": 0.099, "volume": 44866.0}, {"date": "2024-08-01", "close": 0.099, "volume": 29464.0}, {"date": "2024-08-02", "close": 0.099, "volume": 252629.0}, {"date": "2024-08-12", "close": 0.099, "volume": 2064.0}, {"date": "2024-08-16", "close": 0.097, "volume": 49594.0}, {"date": "2024-08-23", "close": 0.096, "volume": 35734.0}, {"date": "2024-08-26", "close": 0.093, "volume": 39266.0}, {"date": "2024-08-28", "close": 0.089, "volume": 3469.0}, {"date": "2024-09-05", "close": 0.09, "volume": 11111.0}, {"date": "2024-09-06", "close": 0.09, "volume": 139583.0}, {"date": "2024-09-09", "close": 0.09, "volume": 13540.0}, {"date": "2024-09-12", "close": 0.087, "volume": 158820.0}, {"date": "2024-09-13", "close": 0.087, "volume": 50000.0}, {"date": "2024-09-16", "close": 0.09, "volume": 75000.0}, {"date": "2024-09-18", "close": 0.091, "volume": 30000.0}, {"date": "2024-09-19", "close": 0.09, "volume": 30000.0}, {"date": "2024-09-20", "close": 0.09, "volume": 49594.0}, {"date": "2024-09-24", "close": 0.09, "volume": 75000.0}, {"date": "2024-09-25", "close": 0.092, "volume": 65000.0}, {"date": "2024-09-26", "close": 0.092, "volume": 25000.0}, {"date": "2024-10-04", "close": 0.092, "volume": 47788.0}, {"date": "2024-10-07", "close": 0.098, "volume": 980.0}, {"date": "2024-10-17", "close": 0.092, "volume": 12000.0}, {"date": "2024-10-18", "close": 0.093, "volume": 10000.0}, {"date": "2024-10-21", "close": 0.091, "volume": 96760.0}, {"date": "2024-10-22", "close": 0.084, "volume": 358826.0}, {"date": "2024-10-24", "close": 0.08, "volume": 25000.0}, {"date": "2024-10-29", "close": 0.081, "volume": 30472.0}, {"date": "2024-10-30", "close": 0.082, "volume": 669.0}, {"date": "2024-10-31", "close": 0.083, "volume": 17500.0}, {"date": "2024-11-01", "close": 0.082, "volume": 29300.0}, {"date": "2024-11-04", "close": 0.083, "volume": 92395.0}, {"date": "2024-11-08", "close": 0.083, "volume": 50000.0}, {"date": "2024-11-11", "close": 0.083, "volume": 5000.0}, {"date": "2024-11-14", "close": 0.082, "volume": 25000.0}, {"date": "2024-11-15", "close": 0.081, "volume": 14170.0}, {"date": "2024-11-18", "close": 0.076, "volume": 59740.0}, {"date": "2024-11-19", "close": 0.078, "volume": 34220.0}, {"date": "2024-11-21", "close": 0.076, "volume": 33347.0}, {"date": "2024-11-27", "close": 0.074, "volume": 69513.0}, {"date": "2024-12-05", "close": 0.08, "volume": 74228.0}, {"date": "2024-12-06", "close": 0.08, "volume": 118862.0}, {"date": "2024-12-09", "close": 0.081, "volume": 50142.0}, {"date": "2024-12-11", "close": 0.09, "volume": 89228.0}, {"date": "2024-12-12", "close": 0.088, "volume": 44612.0}, {"date": "2024-12-16", "close": 0.087, "volume": 46769.0}, {"date": "2024-12-17", "close": 0.087, "volume": 53000.0}, {"date": "2024-12-18", "close": 0.087, "volume": 231.0}, {"date": "2024-12-20", "close": 0.082, "volume": 53356.0}, {"date": "2024-12-23", "close": 0.082, "volume": 30000.0}, {"date": "2024-12-30", "close": 0.082, "volume": 48072.0}, {"date": "2025-01-10", "close": 0.082, "volume": 61.0}, {"date": "2025-01-13", "close": 0.082, "volume": 61.0}, {"date": "2025-01-15", "close": 0.085, "volume": 59.0}, {"date": "2025-01-16", "close": 0.087, "volume": 12000.0}, {"date": "2025-01-20", "close": 0.085, "volume": 59.0}, {"date": "2025-01-28", "close": 0.086, "volume": 69351.0}, {"date": "2025-01-31", "close": 0.085, "volume": 124686.0}, {"date": "2025-02-04", "close": 0.081, "volume": 20000.0}, {"date": "2025-02-20", "close": 0.083, "volume": 25000.0}, {"date": "2025-02-24", "close": 0.085, "volume": 140000.0}, {"date": "2025-02-26", "close": 0.086, "volume": 10000.0}, {"date": "2025-03-19", "close": 0.082, "volume": 50000.0}, {"date": "2025-03-25", "close": 0.082, "volume": 50000.0}, {"date": "2025-04-07", "close": 0.078, "volume": 85862.0}, {"date": "2025-04-17", "close": 0.078, "volume": 25000.0}, {"date": "2025-05-07", "close": 0.077, "volume": 27058.0}, {"date": "2025-05-23", "close": 0.081, "volume": 10000.0}, {"date": "2025-05-27", "close": 0.081, "volume": 49999.0}, {"date": "2025-06-12", "close": 0.081, "volume": 50001.0}, {"date": "2025-06-13", "close": 0.098, "volume": 111729.0}, {"date": "2025-06-18", "close": 0.098, "volume": 150.0}, {"date": "2025-06-23", "close": 0.089, "volume": 120936.0}, {"date": "2025-07-01", "close": 0.085, "volume": 4250.0}, {"date": "2025-07-02", "close": 0.086, "volume": 1440.0}, {"date": "2025-07-14", "close": 0.085, "volume": 166667.0}, {"date": "2025-07-15", "close": 0.089, "volume": 88624.0}, {"date": "2025-07-16", "close": 0.105, "volume": 279978.0}, {"date": "2025-07-17", "close": 0.105, "volume": 20000.0}, {"date": "2025-07-21", "close": 0.11, "volume": 107134.0}, {"date": "2025-07-28", "close": 0.1, "volume": 29911.0}, {"date": "2025-07-30", "close": 0.1, "volume": 33333.0}, {"date": "2025-08-19", "close": 0.1, "volume": 48060.0}, {"date": "2025-08-22", "close": 0.105, "volume": 25000.0}, {"date": "2025-08-26", "close": 0.1, "volume": 20000.0}, {"date": "2025-08-27", "close": 0.105, "volume": 20000.0}, {"date": "2025-09-16", "close": 0.12, "volume": 64911.0}, {"date": "2025-09-17", "close": 0.13, "volume": 36092.0}, {"date": "2025-09-18", "close": 0.125, "volume": 44645.0}, {"date": "2025-09-19", "close": 0.12, "volume": 99325.0}, {"date": "2025-09-23", "close": 0.115, "volume": 173832.0}, {"date": "2025-10-06", "close": 0.12, "volume": 108661.0}, {"date": "2025-10-07", "close": 0.125, "volume": 45972.0}, {"date": "2025-10-08", "close": 0.145, "volume": 153000.0}, {"date": "2025-10-09", "close": 0.15, "volume": 66666.0}, {"date": "2025-10-10", "close": 0.165, "volume": 129336.0}, {"date": "2025-10-13", "close": 0.17, "volume": 118354.0}, {"date": "2025-10-16", "close": 0.215, "volume": 6598223.0}, {"date": "2025-10-17", "close": 0.2, "volume": 2069378.0}, {"date": "2025-10-20", "close": 0.17, "volume": 1620610.0}, {"date": "2025-10-21", "close": 0.165, "volume": 309179.0}, {"date": "2025-10-22", "close": 0.16, "volume": 165168.0}, {"date": "2025-10-23", "close": 0.15, "volume": 25000.0}, {"date": "2025-10-24", "close": 0.17, "volume": 168802.0}, {"date": "2025-10-27", "close": 0.19, "volume": 396197.0}, {"date": "2025-10-28", "close": 0.145, "volume": 568411.0}, {"date": "2025-11-03", "close": 0.14, "volume": 16752.0}, {"date": "2025-11-05", "close": 0.13, "volume": 952470.0}, {"date": "2025-11-06", "close": 0.13, "volume": 5584.0}, {"date": "2025-11-10", "close": 0.135, "volume": 92374.0}, {"date": "2025-11-11", "close": 0.14, "volume": 381583.0}, {"date": "2025-11-12", "close": 0.145, "volume": 91437.0}, {"date": "2025-11-13", "close": 0.175, "volume": 914547.0}, {"date": "2025-11-14", "close": 0.175, "volume": 954.0}, {"date": "2025-11-17", "close": 0.15, "volume": 41690.0}, {"date": "2025-11-18", "close": 0.15, "volume": 150975.0}, {"date": "2025-11-19", "close": 0.155, "volume": 58592.0}, {"date": "2025-11-20", "close": 0.16, "volume": 59985.0}, {"date": "2025-11-21", "close": 0.155, "volume": 3624.0}, {"date": "2025-11-24", "close": 0.155, "volume": 10250.0}, {"date": "2025-11-25", "close": 0.14, "volume": 174650.0}, {"date": "2025-11-28", "close": 0.14, "volume": 90844.0}, {"date": "2025-12-01", "close": 0.145, "volume": 47891.0}, {"date": "2025-12-02", "close": 0.14, "volume": 15182.0}, {"date": "2025-12-04", "close": 0.135, "volume": 126236.0}, {"date": "2025-12-05", "close": 0.15, "volume": 288456.0}, {"date": "2025-12-08", "close": 0.14, "volume": 23521.0}, {"date": "2025-12-09", "close": 0.14, "volume": 29961.0}, {"date": "2025-12-16", "close": 0.13, "volume": 92089.0}, {"date": "2025-12-17", "close": 0.13, "volume": 31039.0}, {"date": "2025-12-22", "close": 0.13, "volume": 9716.0}, {"date": "2025-12-23", "close": 0.13, "volume": 21284.0}, {"date": "2025-12-24", "close": 0.14, "volume": 135472.0}, {"date": "2025-12-29", "close": 0.14, "volume": 100551.0}, {"date": "2026-01-06", "close": 0.14, "volume": 60600.0}, {"date": "2026-01-07", "close": 0.15, "volume": 287031.0}, {"date": "2026-01-08", "close": 0.145, "volume": 168624.0}, {"date": "2026-01-09", "close": 0.15, "volume": 57394.0}, {"date": "2026-01-12", "close": 0.17, "volume": 804793.0}, {"date": "2026-01-13", "close": 0.16, "volume": 250574.0}, {"date": "2026-01-14", "close": 0.165, "volume": 90190.0}, {"date": "2026-01-15", "close": 0.19, "volume": 604280.0}, {"date": "2026-01-16", "close": 0.18, "volume": 2252742.0}, {"date": "2026-01-19", "close": 0.18, "volume": 398970.0}, {"date": "2026-01-20", "close": 0.18, "volume": 2900.0}, {"date": "2026-01-21", "close": 0.2, "volume": 921533.0}, {"date": "2026-01-22", "close": 0.205, "volume": 95850.0}, {"date": "2026-01-23", "close": 0.195, "volume": 224736.0}, {"date": "2026-01-27", "close": 0.2, "volume": 1069680.0}, {"date": "2026-01-28", "close": 0.23, "volume": 909322.0}, {"date": "2026-01-29", "close": 0.215, "volume": 1083530.0}, {"date": "2026-01-30", "close": 0.195, "volume": 70377.0}, {"date": "2026-02-02", "close": 0.18, "volume": 399410.0}, {"date": "2026-02-03", "close": 0.185, "volume": 394077.0}, {"date": "2026-02-04", "close": 0.19, "volume": 722506.0}, {"date": "2026-02-05", "close": 0.195, "volume": 180311.0}, {"date": "2026-02-06", "close": 0.175, "volume": 264371.0}, {"date": "2026-02-09", "close": 0.18, "volume": 122978.0}, {"date": "2026-02-10", "close": 0.205, "volume": 277191.0}, {"date": "2026-02-11", "close": 0.19, "volume": 172078.0}, {"date": "2026-02-12", "close": 0.185, "volume": 23010.0}, {"date": "2026-02-13", "close": 0.175, "volume": 542853.0}, {"date": "2026-02-16", "close": 0.17, "volume": 220179.0}, {"date": "2026-02-17", "close": 0.16, "volume": 266552.0}, {"date": "2026-02-18", "close": 0.175, "volume": 285492.0}, {"date": "2026-02-19", "close": 0.18, "volume": 514757.0}, {"date": "2026-02-20", "close": 0.17, "volume": 30994.0}, {"date": "2026-02-23", "close": 0.185, "volume": 1022476.0}, {"date": "2026-02-24", "close": 0.185, "volume": 126000.0}, {"date": "2026-02-25", "close": 0.2, "volume": 1150709.0}, {"date": "2026-02-26", "close": 0.185, "volume": 30281.0}, {"date": "2026-02-27", "close": 0.19, "volume": 115106.0}, {"date": "2026-03-03", "close": 0.185, "volume": 149487.0}, {"date": "2026-03-04", "close": 0.175, "volume": 499852.0}, {"date": "2026-03-05", "close": 0.18, "volume": 185050.0}, {"date": "2026-03-06", "close": 0.18, "volume": 135504.0}, {"date": "2026-03-09", "close": 0.16, "volume": 312311.0}, {"date": "2026-03-10", "close": 0.15, "volume": 52706.0}, {"date": "2026-03-11", "close": 0.165, "volume": 3979.0}, {"date": "2026-03-12", "close": 0.17, "volume": 100000.0}, {"date": "2026-03-13", "close": 0.165, "volume": 16060.0}, {"date": "2026-03-16", "close": 0.16, "volume": 99016.0}, {"date": "2026-03-18", "close": 0.15, "volume": 626636.0}, {"date": "2026-03-19", "close": 0.14, "volume": 719573.0}, {"date": "2026-03-20", "close": 0.135, "volume": 50000.0}, {"date": "2026-03-23", "close": 0.14, "volume": 868125.0}, {"date": "2026-03-24", "close": 0.17, "volume": 3987742.0}, {"date": "2026-03-25", "close": 0.19, "volume": 1649925.0}, {"date": "2026-03-26", "close": 0.185, "volume": 664.0}, {"date": "2026-03-27", "close": 0.17, "volume": 122428.0}, {"date": "2026-04-01", "close": 0.16, "volume": 5117536.0}, {"date": "2026-04-02", "close": 0.15, "volume": 749835.0}, {"date": "2026-04-07", "close": 0.155, "volume": 213712.0}, {"date": "2026-04-08", "close": 0.155, "volume": 132467.0}, {"date": "2026-04-09", "close": 0.15, "volume": 297749.0}, {"date": "2026-04-10", "close": 0.14, "volume": 394226.0}, {"date": "2026-04-13", "close": 0.115, "volume": 1759058.0}, {"date": "2026-04-14", "close": 0.115, "volume": 593920.0}, {"date": "2026-04-15", "close": 0.115, "volume": 187176.0}, {"date": "2026-04-16", "close": 0.115, "volume": 45351.0}, {"date": "2026-04-17", "close": 0.13, "volume": 473618.0}, {"date": "2026-04-20", "close": 0.12, "volume": 142076.0}, {"date": "2026-04-21", "close": 0.125, "volume": 47672.0}, {"date": "2026-04-22", "close": 0.105, "volume": 83202.0}, {"date": "2026-04-23", "close": 0.115, "volume": 886502.0}, {"date": "2026-04-24", "close": 0.105, "volume": 601273.0}, {"date": "2026-04-27", "close": 0.11, "volume": 61810.0}, {"date": "2026-04-28", "close": 0.1, "volume": 166097.0}, {"date": "2026-04-29", "close": 0.1, "volume": 291258.0}, {"date": "2026-04-30", "close": 0.105, "volume": 89203.0}, {"date": "2026-05-01", "close": 0.105, "volume": 9748.0}, {"date": "2026-05-04", "close": 0.105, "volume": 4251.0}, {"date": "2026-05-05", "close": 0.105, "volume": 246677.0}, {"date": "2026-05-06", "close": 0.1, "volume": 10000.0}, {"date": "2026-05-12", "close": 0.105, "volume": 292710.0}, {"date": "2026-05-13", "close": 0.105, "volume": 28542.0}, {"date": "2026-05-18", "close": 0.09, "volume": 601460.0}, {"date": "2026-05-20", "close": 0.087, "volume": 50000.0}, {"date": "2026-05-21", "close": 0.087, "volume": 30459.0}, {"date": "2026-05-25", "close": 0.069, "volume": 1056989.0}, {"date": "2026-05-26", "close": 0.068, "volume": 230352.0}, {"date": "2026-05-27", "close": 0.065, "volume": 386698.0}, {"date": "2026-05-28", "close": 0.066, "volume": 222250.0}, {"date": "2026-05-29", "close": 0.067, "volume": 116749.0}, {"date": "2026-06-01", "close": 0.066, "volume": 95454.0}, {"date": "2026-06-03", "close": 0.062, "volume": 210213.0}, {"date": "2026-06-04", "close": 0.064, "volume": 1090221.0}, {"date": "2026-06-05", "close": 0.064, "volume": 116672.0}, {"date": "2026-06-09", "close": 0.064, "volume": 30000.0}, {"date": "2026-06-10", "close": 0.06, "volume": 801211.0}, {"date": "2026-06-11", "close": 0.059, "volume": 5678.0}, {"date": "2026-06-12", "close": 0.064, "volume": 408889.0}, {"date": "2026-06-16", "close": 0.06, "volume": 72077.0}, {"date": "2026-06-18", "close": 0.06, "volume": 144300.0}, {"date": "2026-06-22", "close": 0.06, "volume": 227266.0}, {"date": "2026-06-23", "close": 0.06, "volume": 454117.0}, {"date": "2026-06-24", "close": 0.06, "volume": 5315.0}, {"date": "2026-06-26", "close": 0.056, "volume": 94396.0}, {"date": "2026-06-29", "close": 0.051, "volume": 1053947.0}, {"date": "2026-06-30", "close": 0.049, "volume": 405846.0}, {"date": "2026-07-02", "close": 0.053, "volume": 162220.0}, {"date": "2026-07-03", "close": 0.051, "volume": 127819.0}, {"date": "2026-07-06", "close": 0.055, "volume": 295458.0}, {"date": "2026-07-07", "close": 0.052, "volume": 296450.0}, {"date": "2026-07-08", "close": 0.048, "volume": 167570.0}, {"date": "2026-07-09", "close": 0.048, "volume": 63915.0}, {"date": "2026-07-13", "close": 0.048, "volume": 8.0}, {"date": "2026-07-16", "close": 0.049, "volume": 15415.0}, {"date": "2026-07-20", "close": 0.059, "volume": 6500.0}, {"date": "2026-07-27", "close": 0.05, "volume": 100182.0}, {"date": "2026-07-29", "close": 0.048, "volume": 8593.0}, {"date": "2026-07-31", "close": 0.05, "volume": 11000.0}, {"date": "2026-08-03", "close": 0.048, "volume": 1189000.0}, {"date": "2026-08-04", "close": 0.048, "volume": 155000.0}, {"date": "2026-08-07", "close": 0.055, "volume": 9109.0}], "refreshing": true}