{"ticker": "SSH", "overview": {"name": "SSH Group Ltd", "country": "Australia", "industry": "Energy"}, "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": "SSH", "has_prices": true, "as_of": "2026-08-07", "last": 0.145, "prev_close": 0.15, "change": -0.0050000000000000044, "change_pct": -0.03333333333333337, "session_volume": 44800.0, "vwap_5": 0.15065757940805197, "vwap_20": 0.14659528956456114, "vwap_60": 0.1489242501551304, "vwap_250": 0.14640026918338261, "high_52w": 0.205, "low_52w": 0.13, "avg_volume_20": 84932.7, "sessions": 400, "market_cap": {"value": 15431966.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dcc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/ssh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Cowley-Cooper", "notice_type": "3Y", "direct_shares": 16250000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Prosperous Assets Pty Ltd <Prosperous Assets A/C>; Prosperous Beginnings Pty Ltd <Pros Be", "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099372-6A1329149", "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": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/ssh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/ssh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2023-06-23", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2023-03-12", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/ssh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/ssh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2022-09-02", "source_url": "https://www.marketindex.com.au/asx/ssh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-20", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2021-12-24", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2021-12-20", "source_url": "https://www.marketindex.com.au/asx/ssh", "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": "2021-09-23", "source_url": "https://www.marketindex.com.au/asx/ssh", "needs_ocr": 0}], "directors": [{"name": "Dcc", "first_seen": "2026-06-11", "last_seen": "2026-06-11", "status": "current", "notices": 1}, {"name": "Daniel Cowley-Cooper", "first_seen": "2026-06-11", "last_seen": "2026-06-11", "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": "2026-10-06", "form": "Company Administration", "title": "Appointment of Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145157-6A1347986"}, {"date": "2026-10-01", "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/2924-03143217-6A1347208"}, {"date": "2026-08-30", "form": "Periodic Reports", "title": "FY26 Results Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128703-6A1341092"}, {"date": "2026-08-30", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128702-6A1341090"}, {"date": "2026-08-30", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128701-6A1341089"}], "performance": {"ticker": "SSH", "has_prices": true, "summary": {"n": 16, "avg": -0.5192307692307693, "win_rate": 0.0, "best": -0.5192307692307693, "worst": -0.5192307692307693, "as_of": "2026-11-02"}, "buys": [{"who": "ERB JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 0.0, "date": "2017-04-19", "score": 40.0, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "ERB JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 17568.0, "date": "2016-11-28", "score": 43.3, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "ERB JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 2275.0, "date": "2016-03-16", "score": 31.3, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "ERB JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 14483.2, "date": "2016-03-15", "score": 51.7, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "Brown Brian", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Technology & Operations", "amount": 11200.0, "date": "2015-08-13", "score": 26.8, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "BUCKMAN PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25500.0, "date": "2015-08-11", "score": 42.8, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "Kridner Debra", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP, Regulatory Affairs", "amount": 11560.0, "date": "2015-08-11", "score": 25.5, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "Drayton Claudia", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10294.0, "date": "2015-08-11", "score": 50.1, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "Brown Brian", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Technology & Operations", "amount": 96236.4, "date": "2014-09-15", "score": 48.9, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "MATHIESEN JEFFREY S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12359.8, "date": "2014-03-17", "score": 37.7, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "Bassett Kevin", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Tech & Operations", "amount": 8680.0, "date": "2014-03-17", "score": 24.0, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "Kridner Debra", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP, Regulatory Affairs", "amount": 6200.0, "date": "2014-03-14", "score": 21.5, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "Talu Ventures Pty Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1312500.0, "date": "2013-09-23", "score": 51.2, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "Callinan Nicholas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22697.5, "date": "2012-09-14", "score": 32.8, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "O'Dwyer Donal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104484.415, "date": "2012-08-17", "score": 43.4, "ref_price": 0.26, "return": -0.5192307692307693}, {"who": "O'Dwyer Donal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104484.415, "date": "2012-08-17", "score": 43.4, "ref_price": 0.26, "return": -0.5192307692307693}]}, "price_series": [{"date": "2021-09-17", "close": 0.26, "volume": 6516917.0}, {"date": "2021-09-20", "close": 0.25, "volume": 1302080.0}, {"date": "2021-09-21", "close": 0.24, "volume": 462785.0}, {"date": "2021-09-22", "close": 0.24, "volume": 450213.0}, {"date": "2021-09-23", "close": 0.24, "volume": 297450.0}, {"date": "2021-09-24", "close": 0.24, "volume": 349333.0}, {"date": "2021-09-27", "close": 0.24, "volume": 243834.0}, {"date": "2021-09-28", "close": 0.245, "volume": 374541.0}, {"date": "2021-09-29", "close": 0.24, "volume": 697154.0}, {"date": "2021-09-30", "close": 0.24, "volume": 271338.0}, {"date": "2021-10-01", "close": 0.265, "volume": 713586.0}, {"date": "2021-10-04", "close": 0.26, "volume": 229239.0}, {"date": "2021-10-05", "close": 0.285, "volume": 6518064.0}, {"date": "2021-10-06", "close": 0.275, "volume": 1203724.0}, {"date": "2021-10-07", "close": 0.275, "volume": 291003.0}, {"date": "2021-10-08", "close": 0.275, "volume": 434024.0}, {"date": "2021-10-11", "close": 0.285, "volume": 182625.0}, {"date": "2021-10-12", "close": 0.27, "volume": 52905.0}, {"date": "2021-10-13", "close": 0.275, "volume": 300862.0}, {"date": "2021-10-14", "close": 0.27, "volume": 208147.0}, {"date": "2021-10-15", "close": 0.27, "volume": 45151.0}, {"date": "2021-10-18", "close": 0.27, "volume": 86430.0}, {"date": "2021-10-19", "close": 0.27, "volume": 198708.0}, {"date": "2021-10-20", "close": 0.26, "volume": 285871.0}, {"date": "2021-10-21", "close": 0.26, "volume": 234024.0}, {"date": "2021-10-22", "close": 0.26, "volume": 99500.0}, {"date": "2021-10-25", "close": 0.27, "volume": 29225.0}, {"date": "2021-10-26", "close": 0.27, "volume": 608.0}, {"date": "2021-10-27", "close": 0.26, "volume": 10356.0}, {"date": "2021-10-28", "close": 0.255, "volume": 286352.0}, {"date": "2021-10-29", "close": 0.26, "volume": 274774.0}, {"date": "2021-11-01", "close": 0.25, "volume": 144510.0}, {"date": "2021-11-02", "close": 0.26, "volume": 96491.0}, {"date": "2021-11-03", "close": 0.245, "volume": 156009.0}, {"date": "2021-11-04", "close": 0.245, "volume": 20000.0}, {"date": "2021-11-05", "close": 0.245, "volume": 87036.0}, {"date": "2021-11-08", "close": 0.255, "volume": 160689.0}, {"date": "2021-11-10", "close": 0.25, "volume": 33028.0}, {"date": "2021-11-11", "close": 0.255, "volume": 215253.0}, {"date": "2021-11-12", "close": 0.25, "volume": 5377.0}, {"date": "2021-11-15", "close": 0.245, "volume": 129175.0}, {"date": "2021-11-16", "close": 0.24, "volume": 177821.0}, {"date": "2021-11-17", "close": 0.25, "volume": 422640.0}, {"date": "2021-11-18", "close": 0.245, "volume": 451112.0}, {"date": "2021-11-19", "close": 0.25, "volume": 249240.0}, {"date": "2021-11-22", "close": 0.255, "volume": 529474.0}, {"date": "2021-11-23", "close": 0.27, "volume": 191852.0}, {"date": "2021-11-24", "close": 0.26, "volume": 113492.0}, {"date": "2021-11-25", "close": 0.275, "volume": 35235.0}, {"date": "2021-11-26", "close": 0.25, "volume": 194466.0}, {"date": "2021-11-29", "close": 0.24, "volume": 20000.0}, {"date": "2021-11-30", "close": 0.25, "volume": 59019.0}, {"date": "2021-12-01", "close": 0.24, "volume": 62280.0}, {"date": "2021-12-02", "close": 0.25, "volume": 161864.0}, {"date": "2021-12-03", "close": 0.24, "volume": 34350.0}, {"date": "2021-12-06", "close": 0.235, "volume": 50040.0}, {"date": "2021-12-07", "close": 0.24, "volume": 2291.0}, {"date": "2021-12-08", "close": 0.235, "volume": 53242.0}, {"date": "2021-12-09", "close": 0.235, "volume": 50350.0}, {"date": "2021-12-10", "close": 0.235, "volume": 231.0}, {"date": "2021-12-14", "close": 0.225, "volume": 282211.0}, {"date": "2021-12-15", "close": 0.23, "volume": 62.0}, {"date": "2021-12-16", "close": 0.23, "volume": 7938.0}, {"date": "2021-12-17", "close": 0.235, "volume": 550455.0}, {"date": "2021-12-20", "close": 0.225, "volume": 100000.0}, {"date": "2021-12-21", "close": 0.235, "volume": 80000.0}, {"date": "2021-12-22", "close": 0.23, "volume": 310000.0}, {"date": "2021-12-23", "close": 0.24, "volume": 162130.0}, {"date": "2021-12-29", "close": 0.235, "volume": 255350.0}, {"date": "2021-12-30", "close": 0.235, "volume": 70000.0}, {"date": "2021-12-31", "close": 0.24, "volume": 2250.0}, {"date": "2022-01-04", "close": 0.255, "volume": 92263.0}, {"date": "2022-01-05", "close": 0.255, "volume": 5626.0}, {"date": "2022-01-06", "close": 0.25, "volume": 182500.0}, {"date": "2022-01-07", "close": 0.2675, "volume": 76503.0}, {"date": "2022-01-10", "close": 0.27, "volume": 2000.0}, {"date": "2022-01-11", "close": 0.255, "volume": 22008.0}, {"date": "2022-01-12", "close": 0.27, "volume": 17573.0}, {"date": "2022-01-14", "close": 0.26, "volume": 1930.0}, {"date": "2022-01-17", "close": 0.25, "volume": 140691.0}, {"date": "2022-01-18", "close": 0.26, "volume": 706974.0}, {"date": "2022-01-19", "close": 0.28, "volume": 208010.0}, {"date": "2022-01-20", "close": 0.29, "volume": 541185.0}, {"date": "2022-01-21", "close": 0.27, "volume": 166427.0}, {"date": "2022-01-24", "close": 0.27, "volume": 76782.0}, {"date": "2022-01-25", "close": 0.24, "volume": 444062.0}, {"date": "2022-01-27", "close": 0.23, "volume": 305739.0}, {"date": "2022-01-28", "close": 0.23, "volume": 2000.0}, {"date": "2022-01-31", "close": 0.235, "volume": 15000.0}, {"date": "2022-02-01", "close": 0.24, "volume": 35000.0}, {"date": "2022-02-02", "close": 0.245, "volume": 58163.0}, {"date": "2022-02-03", "close": 0.24, "volume": 34497.0}, {"date": "2022-02-04", "close": 0.25, "volume": 345519.0}, {"date": "2022-02-07", "close": 0.25, "volume": 1400.0}, {"date": "2022-02-09", "close": 0.255, "volume": 150494.0}, {"date": "2022-02-10", "close": 0.255, "volume": 4900.0}, {"date": "2022-02-11", "close": 0.26, "volume": 151277.0}, {"date": "2022-02-14", "close": 0.255, "volume": 44553.0}, {"date": "2022-02-15", "close": 0.25, "volume": 28846.0}, {"date": "2022-02-16", "close": 0.245, "volume": 45000.0}, {"date": "2022-02-17", "close": 0.245, "volume": 295000.0}, {"date": "2022-02-18", "close": 0.245, "volume": 68035.0}, {"date": "2022-02-22", "close": 0.24, "volume": 517520.0}, {"date": "2022-02-23", "close": 0.24, "volume": 150.0}, {"date": "2022-02-24", "close": 0.235, "volume": 123683.0}, {"date": "2022-03-01", "close": 0.23, "volume": 54823.0}, {"date": "2022-03-02", "close": 0.23, "volume": 1109.0}, {"date": "2022-03-08", "close": 0.22, "volume": 184261.0}, {"date": "2022-03-09", "close": 0.225, "volume": 10000.0}, {"date": "2022-03-10", "close": 0.225, "volume": 20000.0}, {"date": "2022-03-14", "close": 0.23, "volume": 100000.0}, {"date": "2022-03-15", "close": 0.225, "volume": 37600.0}, {"date": "2022-03-16", "close": 0.225, "volume": 100000.0}, {"date": "2022-03-17", "close": 0.22, "volume": 207400.0}, {"date": "2022-03-18", "close": 0.22, "volume": 75000.0}, {"date": "2022-03-21", "close": 0.225, "volume": 187086.0}, {"date": "2022-03-22", "close": 0.225, "volume": 47832.0}, {"date": "2022-03-23", "close": 0.22, "volume": 62500.0}, {"date": "2022-03-24", "close": 0.22, "volume": 40704.0}, {"date": "2022-03-25", "close": 0.22, "volume": 188539.0}, {"date": "2022-03-28", "close": 0.225, "volume": 21500.0}, {"date": "2022-03-29", "close": 0.22, "volume": 170893.0}, {"date": "2022-03-30", "close": 0.22, "volume": 298917.0}, {"date": "2022-04-01", "close": 0.23, "volume": 303008.0}, {"date": "2022-04-04", "close": 0.24, "volume": 40000.0}, {"date": "2022-04-05", "close": 0.24, "volume": 39888.0}, {"date": "2022-04-06", "close": 0.24, "volume": 62484.0}, {"date": "2022-04-07", "close": 0.24, "volume": 160110.0}, {"date": "2022-04-08", "close": 0.235, "volume": 82394.0}, {"date": "2022-04-11", "close": 0.235, "volume": 7960.0}, {"date": "2022-04-12", "close": 0.24, "volume": 202427.0}, {"date": "2022-04-13", "close": 0.24, "volume": 97429.0}, {"date": "2022-04-20", "close": 0.255, "volume": 13458.0}, {"date": "2022-04-21", "close": 0.245, "volume": 240989.0}, {"date": "2022-04-26", "close": 0.26, "volume": 100000.0}, {"date": "2022-04-29", "close": 0.26, "volume": 40000.0}, {"date": "2022-05-03", "close": 0.25, "volume": 119935.0}, {"date": "2022-05-04", "close": 0.245, "volume": 129726.0}, {"date": "2022-05-05", "close": 0.245, "volume": 274.0}, {"date": "2022-05-06", "close": 0.235, "volume": 196879.0}, {"date": "2022-05-10", "close": 0.215, "volume": 243072.0}, {"date": "2022-05-11", "close": 0.22, "volume": 4421.0}, {"date": "2022-05-12", "close": 0.22, "volume": 5374.0}, {"date": "2022-05-16", "close": 0.23, "volume": 12041.0}, {"date": "2022-05-18", "close": 0.225, "volume": 8517.0}, {"date": "2022-05-24", "close": 0.23, "volume": 21476.0}, {"date": "2022-05-26", "close": 0.23, "volume": 5000.0}, {"date": "2022-05-27", "close": 0.22, "volume": 75000.0}, {"date": "2022-05-30", "close": 0.22, "volume": 210000.0}, {"date": "2022-05-31", "close": 0.22, "volume": 5800.0}, {"date": "2022-06-01", "close": 0.22, "volume": 14200.0}, {"date": "2022-06-02", "close": 0.22, "volume": 6779.0}, {"date": "2022-06-03", "close": 0.21, "volume": 107345.0}, {"date": "2022-06-06", "close": 0.215, "volume": 147131.0}, {"date": "2022-06-08", "close": 0.205, "volume": 39317.0}, {"date": "2022-06-09", "close": 0.205, "volume": 41558.0}, {"date": "2022-06-10", "close": 0.205, "volume": 50000.0}, {"date": "2022-06-14", "close": 0.2, "volume": 58438.0}, {"date": "2022-06-15", "close": 0.175, "volume": 4000.0}, {"date": "2022-06-16", "close": 0.2, "volume": 10000.0}, {"date": "2022-06-21", "close": 0.18, "volume": 70000.0}, {"date": "2022-06-22", "close": 0.185, "volume": 3833.0}, {"date": "2022-06-23", "close": 0.195, "volume": 2048.0}, {"date": "2022-06-27", "close": 0.185, "volume": 5029.0}, {"date": "2022-06-29", "close": 0.18, "volume": 2909.0}, {"date": "2022-06-30", "close": 0.18, "volume": 16227.0}, {"date": "2022-07-04", "close": 0.18, "volume": 6000.0}, {"date": "2022-07-05", "close": 0.18, "volume": 10000.0}, {"date": "2022-07-08", "close": 0.205, "volume": 86742.0}, {"date": "2022-07-11", "close": 0.205, "volume": 17955.0}, {"date": "2022-07-13", "close": 0.22, "volume": 8168.0}, {"date": "2022-07-14", "close": 0.23, "volume": 7125.0}, {"date": "2022-07-15", "close": 0.235, "volume": 12045.0}, {"date": "2022-07-18", "close": 0.23, "volume": 30000.0}, {"date": "2022-07-20", "close": 0.215, "volume": 18907.0}, {"date": "2022-08-02", "close": 0.215, "volume": 5800.0}, {"date": "2022-08-03", "close": 0.2, "volume": 14463.0}, {"date": "2022-08-10", "close": 0.18, "volume": 869843.0}, {"date": "2022-08-11", "close": 0.18, "volume": 150001.0}, {"date": "2022-08-15", "close": 0.2, "volume": 912.0}, {"date": "2022-08-29", "close": 0.185, "volume": 87671.0}, {"date": "2022-08-30", "close": 0.175, "volume": 78000.0}, {"date": "2022-08-31", "close": 0.18, "volume": 45157.0}, {"date": "2022-09-01", "close": 0.18, "volume": 48645.0}, {"date": "2022-09-06", "close": 0.185, "volume": 80993.0}, {"date": "2022-09-07", "close": 0.185, "volume": 70.0}, {"date": "2022-09-09", "close": 0.185, "volume": 40400.0}, {"date": "2022-09-12", "close": 0.18, "volume": 50000.0}, {"date": "2022-09-14", "close": 0.185, "volume": 57549.0}, {"date": "2022-09-15", "close": 0.19, "volume": 142451.0}, {"date": "2022-09-16", "close": 0.19, "volume": 98194.0}, {"date": "2022-09-19", "close": 0.195, "volume": 2500.0}, {"date": "2022-09-20", "close": 0.185, "volume": 56419.0}, {"date": "2022-09-23", "close": 0.185, "volume": 1058.0}, {"date": "2022-09-27", "close": 0.185, "volume": 5560.0}, {"date": "2022-09-28", "close": 0.195, "volume": 43020.0}, {"date": "2022-10-07", "close": 0.18, "volume": 16548.0}, {"date": "2022-10-10", "close": 0.175, "volume": 180715.0}, {"date": "2022-10-18", "close": 0.175, "volume": 4500.0}, {"date": "2022-10-28", "close": 0.175, "volume": 12630.0}, {"date": "2022-10-31", "close": 0.175, "volume": 2404.0}, {"date": "2022-11-02", "close": 0.175, "volume": 34965.0}, {"date": "2022-11-14", "close": 0.17, "volume": 10000.0}, {"date": "2022-11-23", "close": 0.17, "volume": 20625.0}, {"date": "2022-11-24", "close": 0.17, "volume": 25000.0}, {"date": "2022-12-08", "close": 0.165, "volume": 219032.0}, {"date": "2022-12-23", "close": 0.17, "volume": 10000.0}, {"date": "2023-01-05", "close": 0.185, "volume": 19500.0}, {"date": "2023-01-09", "close": 0.17, "volume": 3333.0}, {"date": "2023-01-13", "close": 0.185, "volume": 42944.0}, {"date": "2023-01-25", "close": 0.165, "volume": 166666.0}, {"date": "2023-02-02", "close": 0.165, "volume": 12649.0}, {"date": "2023-02-06", "close": 0.155, "volume": 84193.0}, {"date": "2023-02-08", "close": 0.155, "volume": 125000.0}, {"date": "2023-02-09", "close": 0.15, "volume": 49462.0}, {"date": "2023-02-10", "close": 0.155, "volume": 32000.0}, {"date": "2023-02-13", "close": 0.155, "volume": 18324.0}, {"date": "2023-02-16", "close": 0.15, "volume": 58862.0}, {"date": "2023-02-17", "close": 0.16, "volume": 55625.0}, {"date": "2023-02-20", "close": 0.17, "volume": 25000.0}, {"date": "2023-02-22", "close": 0.165, "volume": 100000.0}, {"date": "2023-02-27", "close": 0.16, "volume": 29600.0}, {"date": "2023-02-28", "close": 0.165, "volume": 32830.0}, {"date": "2023-03-01", "close": 0.175, "volume": 20303.0}, {"date": "2023-03-03", "close": 0.19, "volume": 25000.0}, {"date": "2023-03-06", "close": 0.16, "volume": 44306.0}, {"date": "2023-03-08", "close": 0.165, "volume": 195219.0}, {"date": "2023-03-09", "close": 0.175, "volume": 1000.0}, {"date": "2023-03-17", "close": 0.18, "volume": 263.0}, {"date": "2023-03-27", "close": 0.18, "volume": 7574.0}, {"date": "2023-03-30", "close": 0.165, "volume": 21789.0}, {"date": "2023-03-31", "close": 0.16, "volume": 10000.0}, {"date": "2023-04-12", "close": 0.16, "volume": 76170.0}, {"date": "2023-04-13", "close": 0.16, "volume": 100000.0}, {"date": "2023-04-17", "close": 0.165, "volume": 2700.0}, {"date": "2023-04-19", "close": 0.16, "volume": 8761.0}, {"date": "2023-04-24", "close": 0.16, "volume": 5000.0}, {"date": "2023-04-28", "close": 0.155, "volume": 26170.0}, {"date": "2023-05-01", "close": 0.15, "volume": 25000.0}, {"date": "2023-05-03", "close": 0.17, "volume": 15780.0}, {"date": "2023-05-09", "close": 0.15, "volume": 22999.0}, {"date": "2023-05-11", "close": 0.15, "volume": 30000.0}, {"date": "2023-05-19", "close": 0.15, "volume": 2796.0}, {"date": "2023-06-05", "close": 0.15, "volume": 5435.0}, {"date": "2023-06-15", "close": 0.17, "volume": 14920.0}, {"date": "2023-06-19", "close": 0.155, "volume": 36773.0}, {"date": "2023-06-20", "close": 0.15, "volume": 5780.0}, {"date": "2023-06-28", "close": 0.16, "volume": 7272.0}, {"date": "2023-06-29", "close": 0.16, "volume": 12728.0}, {"date": "2023-06-30", "close": 0.15, "volume": 8900.0}, {"date": "2023-07-06", "close": 0.15, "volume": 6.0}, {"date": "2023-07-07", "close": 0.15, "volume": 71980.0}, {"date": "2023-07-14", "close": 0.15, "volume": 20000.0}, {"date": "2023-07-25", "close": 0.15, "volume": 3433.0}, {"date": "2023-07-28", "close": 0.145, "volume": 1315.0}, {"date": "2023-07-31", "close": 0.145, "volume": 33638.0}, {"date": "2023-08-01", "close": 0.145, "volume": 4500.0}, {"date": "2023-08-02", "close": 0.145, "volume": 66722.0}, {"date": "2023-08-03", "close": 0.15, "volume": 20000.0}, {"date": "2023-08-07", "close": 0.15, "volume": 5.0}, {"date": "2023-08-11", "close": 0.145, "volume": 2.0}, {"date": "2023-08-16", "close": 0.14, "volume": 29998.0}, {"date": "2023-08-30", "close": 0.135, "volume": 37596.0}, {"date": "2023-08-31", "close": 0.145, "volume": 3214.0}, {"date": "2023-09-01", "close": 0.15, "volume": 186255.0}, {"date": "2023-09-04", "close": 0.15, "volume": 90000.0}, {"date": "2023-09-05", "close": 0.135, "volume": 1100.0}, {"date": "2023-09-08", "close": 0.16, "volume": 10000.0}, {"date": "2023-09-11", "close": 0.16, "volume": 2499.0}, {"date": "2023-09-19", "close": 0.16, "volume": 10913.0}, {"date": "2023-09-20", "close": 0.16, "volume": 4668.0}, {"date": "2023-09-22", "close": 0.14, "volume": 4000.0}, {"date": "2023-11-15", "close": 0.16, "volume": 6250.0}, {"date": "2023-11-16", "close": 0.14, "volume": 200.0}, {"date": "2023-11-20", "close": 0.165, "volume": 5000.0}, {"date": "2023-11-21", "close": 0.17, "volume": 10000.0}, {"date": "2023-11-24", "close": 0.17, "volume": 97555.0}, {"date": "2023-11-27", "close": 0.17, "volume": 150000.0}, {"date": "2023-11-28", "close": 0.175, "volume": 26111.0}, {"date": "2023-11-29", "close": 0.16, "volume": 20000.0}, {"date": "2023-12-05", "close": 0.16, "volume": 111955.0}, {"date": "2023-12-08", "close": 0.16, "volume": 217.0}, {"date": "2023-12-12", "close": 0.16, "volume": 38521.0}, {"date": "2023-12-13", "close": 0.16, "volume": 28983.0}, {"date": "2023-12-21", "close": 0.16, "volume": 56.0}, {"date": "2023-12-29", "close": 0.17, "volume": 35355.0}, {"date": "2024-01-03", "close": 0.15, "volume": 70000.0}, {"date": "2024-01-04", "close": 0.15, "volume": 25000.0}, {"date": "2024-01-05", "close": 0.15, "volume": 16991.0}, {"date": "2024-01-09", "close": 0.15, "volume": 10000.0}, {"date": "2024-01-11", "close": 0.15, "volume": 77.0}, {"date": "2024-01-19", "close": 0.15, "volume": 19064.0}, {"date": "2024-01-22", "close": 0.145, "volume": 20000.0}, {"date": "2024-01-23", "close": 0.145, "volume": 51053.0}, {"date": "2024-01-25", "close": 0.15, "volume": 177610.0}, {"date": "2024-01-30", "close": 0.15, "volume": 1154267.0}, {"date": "2024-01-31", "close": 0.15, "volume": 5733.0}, {"date": "2024-02-07", "close": 0.15, "volume": 22847.0}, {"date": "2024-02-08", "close": 0.17, "volume": 23468.0}, {"date": "2024-02-09", "close": 0.17, "volume": 37461.0}, {"date": "2024-02-12", "close": 0.175, "volume": 43571.0}, {"date": "2024-02-13", "close": 0.165, "volume": 98786.0}, {"date": "2024-02-20", "close": 0.145, "volume": 67163.0}, {"date": "2024-02-23", "close": 0.14, "volume": 17390.0}, {"date": "2024-02-26", "close": 0.15, "volume": 40000.0}, {"date": "2024-02-29", "close": 0.13, "volume": 48427.0}, {"date": "2024-03-01", "close": 0.1, "volume": 287344.0}, {"date": "2024-03-04", "close": 0.1, "volume": 75000.0}, {"date": "2024-03-05", "close": 0.1, "volume": 5089.0}, {"date": "2024-03-08", "close": 0.1, "volume": 227552.0}, {"date": "2024-03-11", "close": 0.1, "volume": 5882.0}, {"date": "2024-03-18", "close": 0.091, "volume": 11859.0}, {"date": "2024-03-21", "close": 0.085, "volume": 150000.0}, {"date": "2024-04-05", "close": 0.087, "volume": 25000.0}, {"date": "2024-04-12", "close": 0.086, "volume": 22610.0}, {"date": "2024-04-17", "close": 0.088, "volume": 10000.0}, {"date": "2024-04-18", "close": 0.088, "volume": 10000.0}, {"date": "2024-04-22", "close": 0.088, "volume": 60000.0}, {"date": "2024-04-23", "close": 0.088, "volume": 35000.0}, {"date": "2024-04-24", "close": 0.088, "volume": 36000.0}, {"date": "2024-04-29", "close": 0.088, "volume": 30000.0}, {"date": "2024-04-30", "close": 0.075, "volume": 296538.0}, {"date": "2024-05-01", "close": 0.071, "volume": 216419.0}, {"date": "2024-05-03", "close": 0.072, "volume": 10000.0}, {"date": "2024-05-06", "close": 0.071, "volume": 27030.0}, {"date": "2024-05-09", "close": 0.072, "volume": 47438.0}, {"date": "2024-05-10", "close": 0.072, "volume": 278036.0}, {"date": "2024-05-17", "close": 0.076, "volume": 140370.0}, {"date": "2024-05-23", "close": 0.078, "volume": 110397.0}, {"date": "2024-05-24", "close": 0.076, "volume": 50000.0}, {"date": "2024-05-27", "close": 0.076, "volume": 82488.0}, {"date": "2024-05-28", "close": 0.076, "volume": 5084.0}, {"date": "2024-06-04", "close": 0.071, "volume": 21000.0}, {"date": "2024-06-11", "close": 0.07, "volume": 74802.0}, {"date": "2024-06-12", "close": 0.065, "volume": 195000.0}, {"date": "2024-06-13", "close": 0.063, "volume": 100000.0}, {"date": "2024-06-14", "close": 0.061, "volume": 144798.0}, {"date": "2024-06-17", "close": 0.062, "volume": 125545.0}, {"date": "2024-06-18", "close": 0.068, "volume": 263290.0}, {"date": "2024-06-19", "close": 0.069, "volume": 195080.0}, {"date": "2024-06-21", "close": 0.071, "volume": 96307.0}, {"date": "2024-06-24", "close": 0.071, "volume": 45875.0}, {"date": "2024-06-25", "close": 0.07, "volume": 151466.0}, {"date": "2024-06-26", "close": 0.07, "volume": 85000.0}, {"date": "2024-06-27", "close": 0.069, "volume": 20000.0}, {"date": "2024-07-08", "close": 0.07, "volume": 84941.0}, {"date": "2024-07-09", "close": 0.07, "volume": 201525.0}, {"date": "2024-07-16", "close": 0.073, "volume": 188300.0}, {"date": "2024-07-18", "close": 0.071, "volume": 25000.0}, {"date": "2024-07-26", "close": 0.07, "volume": 93038.0}, {"date": "2024-08-06", "close": 0.07, "volume": 223562.0}, {"date": "2024-08-12", "close": 0.07, "volume": 52321.0}, {"date": "2024-08-15", "close": 0.065, "volume": 170000.0}, {"date": "2024-08-16", "close": 0.066, "volume": 100000.0}, {"date": "2024-08-19", "close": 0.065, "volume": 45000.0}, {"date": "2024-08-21", "close": 0.065, "volume": 10000.0}, {"date": "2024-08-26", "close": 0.07, "volume": 95000.0}, {"date": "2024-08-28", "close": 0.072, "volume": 90768.0}, {"date": "2024-08-30", "close": 0.076, "volume": 393410.0}, {"date": "2024-09-03", "close": 0.08, "volume": 20000.0}, {"date": "2024-09-05", "close": 0.076, "volume": 50.0}, {"date": "2024-09-10", "close": 0.069, "volume": 394786.0}, {"date": "2024-09-11", "close": 0.069, "volume": 74954.0}, {"date": "2024-09-16", "close": 0.066, "volume": 54500.0}, {"date": "2024-09-20", "close": 0.066, "volume": 477.0}, {"date": "2024-09-26", "close": 0.068, "volume": 15000.0}, {"date": "2024-09-30", "close": 0.07, "volume": 10000.0}, {"date": "2024-10-01", "close": 0.069, "volume": 170000.0}, {"date": "2024-10-04", "close": 0.07, "volume": 197559.0}, {"date": "2024-10-14", "close": 0.07, "volume": 64000.0}, {"date": "2024-10-15", "close": 0.07, "volume": 9022.0}, {"date": "2024-10-17", "close": 0.075, "volume": 31595.0}, {"date": "2024-10-18", "close": 0.077, "volume": 125000.0}, {"date": "2024-10-21", "close": 0.078, "volume": 177281.0}, {"date": "2024-10-29", "close": 0.08, "volume": 48698.0}, {"date": "2024-11-06", "close": 0.082, "volume": 161389.0}, {"date": "2024-11-07", "close": 0.087, "volume": 23084.0}, {"date": "2024-11-11", "close": 0.088, "volume": 20000.0}, {"date": "2024-11-18", "close": 0.089, "volume": 92510.0}, {"date": "2024-11-26", "close": 0.088, "volume": 124480.0}, {"date": "2024-11-29", "close": 0.092, "volume": 20000.0}, {"date": "2024-12-03", "close": 0.09, "volume": 12399.0}, {"date": "2024-12-04", "close": 0.09, "volume": 6540.0}, {"date": "2024-12-05", "close": 0.09, "volume": 11061.0}, {"date": "2024-12-11", "close": 0.09, "volume": 2399.0}, {"date": "2024-12-17", "close": 0.086, "volume": 46077.0}, {"date": "2024-12-18", "close": 0.084, "volume": 168278.0}, {"date": "2025-01-07", "close": 0.08, "volume": 3432.0}, {"date": "2025-01-13", "close": 0.08, "volume": 200.0}, {"date": "2025-01-15", "close": 0.086, "volume": 37068.0}, {"date": "2025-01-17", "close": 0.09, "volume": 10000.0}, {"date": "2025-01-21", "close": 0.092, "volume": 534.0}, {"date": "2025-01-22", "close": 0.095, "volume": 9200.0}, {"date": "2025-01-28", "close": 0.099, "volume": 7019.0}, {"date": "2025-01-30", "close": 0.099, "volume": 14500.0}, {"date": "2025-02-03", "close": 0.1, "volume": 100000.0}, {"date": "2025-02-04", "close": 0.1, "volume": 50000.0}, {"date": "2025-02-10", "close": 0.11, "volume": 269235.0}, {"date": "2025-02-11", "close": 0.12, "volume": 202033.0}, {"date": "2025-02-12", "close": 0.15, "volume": 59328.0}, {"date": "2025-02-13", "close": 0.125, "volume": 25360.0}, {"date": "2025-02-17", "close": 0.135, "volume": 74640.0}, {"date": "2025-02-24", "close": 0.135, "volume": 10000.0}, {"date": "2025-02-26", "close": 0.12, "volume": 35000.0}, {"date": "2025-03-04", "close": 0.11, "volume": 244996.0}, {"date": "2025-03-05", "close": 0.1, "volume": 32676.0}, {"date": "2025-03-07", "close": 0.115, "volume": 58990.0}, {"date": "2025-03-11", "close": 0.1, "volume": 166742.0}, {"date": "2025-03-17", "close": 0.115, "volume": 61877.0}, {"date": "2025-03-19", "close": 0.115, "volume": 28791.0}, {"date": "2025-03-21", "close": 0.105, "volume": 100000.0}, {"date": "2025-03-24", "close": 0.1, "volume": 51999.0}, {"date": "2025-03-28", "close": 0.11, "volume": 65710.0}, {"date": "2025-03-31", "close": 0.145, "volume": 200653.0}, {"date": "2025-04-14", "close": 0.135, "volume": 98076.0}, {"date": "2025-04-15", "close": 0.125, "volume": 89323.0}, {"date": "2025-04-17", "close": 0.12, "volume": 20066.0}, {"date": "2025-04-28", "close": 0.12, "volume": 2837.0}, {"date": "2025-04-29", "close": 0.13, "volume": 75000.0}, {"date": "2025-05-01", "close": 0.13, "volume": 75000.0}, {"date": "2025-05-06", "close": 0.13, "volume": 6473.0}, {"date": "2025-05-08", "close": 0.135, "volume": 25132.0}, {"date": "2025-05-12", "close": 0.125, "volume": 750.0}, {"date": "2025-05-13", "close": 0.125, "volume": 43333.0}, {"date": "2025-05-19", "close": 0.12, "volume": 10000.0}, {"date": "2025-05-20", "close": 0.13, "volume": 57028.0}, {"date": "2025-05-26", "close": 0.13, "volume": 13447.0}, {"date": "2025-05-27", "close": 0.12, "volume": 10242.0}, {"date": "2025-05-28", "close": 0.13, "volume": 3711.0}, {"date": "2025-05-30", "close": 0.135, "volume": 70862.0}, {"date": "2025-06-03", "close": 0.12, "volume": 6165.0}, {"date": "2025-06-05", "close": 0.135, "volume": 60596.0}, {"date": "2025-06-12", "close": 0.14, "volume": 76798.0}, {"date": "2025-06-13", "close": 0.13, "volume": 12500.0}, {"date": "2025-06-16", "close": 0.135, "volume": 45767.0}, {"date": "2025-06-17", "close": 0.135, "volume": 152756.0}, {"date": "2025-06-18", "close": 0.135, "volume": 75000.0}, {"date": "2025-06-19", "close": 0.13, "volume": 10713.0}, {"date": "2025-06-23", "close": 0.13, "volume": 38978.0}, {"date": "2025-06-24", "close": 0.12, "volume": 10716.0}, {"date": "2025-06-26", "close": 0.14, "volume": 64318.0}, {"date": "2025-06-30", "close": 0.12, "volume": 33515.0}, {"date": "2025-07-01", "close": 0.12, "volume": 27159.0}, {"date": "2025-07-02", "close": 0.12, "volume": 63920.0}, {"date": "2025-07-07", "close": 0.12, "volume": 166688.0}, {"date": "2025-07-09", "close": 0.125, "volume": 12268.0}, {"date": "2025-07-15", "close": 0.135, "volume": 296622.0}, {"date": "2025-07-16", "close": 0.145, "volume": 153470.0}, {"date": "2025-07-17", "close": 0.145, "volume": 124482.0}, {"date": "2025-07-18", "close": 0.145, "volume": 25518.0}, {"date": "2025-07-22", "close": 0.145, "volume": 12500.0}, {"date": "2025-07-28", "close": 0.145, "volume": 16.0}, {"date": "2025-08-01", "close": 0.15, "volume": 10000.0}, {"date": "2025-08-04", "close": 0.15, "volume": 33650.0}, {"date": "2025-08-06", "close": 0.14, "volume": 465201.0}, {"date": "2025-08-07", "close": 0.14, "volume": 36912.0}, {"date": "2025-08-08", "close": 0.14, "volume": 5000.0}, {"date": "2025-08-12", "close": 0.13, "volume": 15341.0}, {"date": "2025-08-13", "close": 0.125, "volume": 27963.0}, {"date": "2025-08-14", "close": 0.125, "volume": 128850.0}, {"date": "2025-08-26", "close": 0.125, "volume": 125000.0}, {"date": "2025-08-27", "close": 0.14, "volume": 163248.0}, {"date": "2025-08-28", "close": 0.145, "volume": 57818.0}, {"date": "2025-09-01", "close": 0.14, "volume": 7110.0}, {"date": "2025-09-02", "close": 0.145, "volume": 150000.0}, {"date": "2025-09-05", "close": 0.14, "volume": 30000.0}, {"date": "2025-09-08", "close": 0.145, "volume": 7870.0}, {"date": "2025-09-09", "close": 0.15, "volume": 339152.0}, {"date": "2025-09-10", "close": 0.17, "volume": 345330.0}, {"date": "2025-09-11", "close": 0.16, "volume": 25625.0}, {"date": "2025-09-12", "close": 0.15, "volume": 49221.0}, {"date": "2025-09-18", "close": 0.155, "volume": 2110.0}, {"date": "2025-09-19", "close": 0.135, "volume": 95423.0}, {"date": "2025-09-22", "close": 0.15, "volume": 161723.0}, {"date": "2025-09-23", "close": 0.145, "volume": 42860.0}, {"date": "2025-09-24", "close": 0.15, "volume": 152435.0}, {"date": "2025-09-25", "close": 0.15, "volume": 150000.0}, {"date": "2025-09-26", "close": 0.16, "volume": 38200.0}, {"date": "2025-09-29", "close": 0.145, "volume": 225904.0}, {"date": "2025-09-30", "close": 0.155, "volume": 22165.0}, {"date": "2025-10-01", "close": 0.135, "volume": 231763.0}, {"date": "2025-10-02", "close": 0.14, "volume": 5000.0}, {"date": "2025-10-03", "close": 0.155, "volume": 379117.0}, {"date": "2025-10-06", "close": 0.155, "volume": 8544.0}, {"date": "2025-10-07", "close": 0.145, "volume": 700.0}, {"date": "2025-10-08", "close": 0.155, "volume": 80361.0}, {"date": "2025-10-13", "close": 0.145, "volume": 26810.0}, {"date": "2025-10-14", "close": 0.155, "volume": 101266.0}, {"date": "2025-10-17", "close": 0.145, "volume": 34482.0}, {"date": "2025-10-22", "close": 0.165, "volume": 869838.0}, {"date": "2025-10-23", "close": 0.165, "volume": 4400.0}, {"date": "2025-10-24", "close": 0.16, "volume": 84676.0}, {"date": "2025-10-27", "close": 0.16, "volume": 376479.0}, {"date": "2025-10-28", "close": 0.155, "volume": 608047.0}, {"date": "2025-10-29", "close": 0.15, "volume": 51500.0}, {"date": "2025-10-30", "close": 0.165, "volume": 584436.0}, {"date": "2025-10-31", "close": 0.165, "volume": 714.0}, {"date": "2025-11-03", "close": 0.165, "volume": 16194.0}, {"date": "2025-11-05", "close": 0.155, "volume": 225944.0}, {"date": "2025-11-07", "close": 0.165, "volume": 71211.0}, {"date": "2025-11-10", "close": 0.165, "volume": 83427.0}, {"date": "2025-11-12", "close": 0.17, "volume": 6491.0}, {"date": "2025-11-13", "close": 0.165, "volume": 3036.0}, {"date": "2025-11-27", "close": 0.17, "volume": 87673.0}, {"date": "2025-11-28", "close": 0.17, "volume": 8000.0}, {"date": "2025-12-01", "close": 0.1625, "volume": 10090.0}, {"date": "2025-12-04", "close": 0.175, "volume": 150000.0}, {"date": "2025-12-09", "close": 0.165, "volume": 67738.0}, {"date": "2025-12-12", "close": 0.16, "volume": 39614.0}, {"date": "2025-12-15", "close": 0.175, "volume": 3000.0}, {"date": "2025-12-22", "close": 0.17, "volume": 19105.0}, {"date": "2025-12-29", "close": 0.17, "volume": 28474.0}, {"date": "2025-12-30", "close": 0.185, "volume": 128147.0}, {"date": "2025-12-31", "close": 0.185, "volume": 19746.0}, {"date": "2026-01-02", "close": 0.1825, "volume": 54027.0}, {"date": "2026-01-05", "close": 0.175, "volume": 18748.0}, {"date": "2026-01-06", "close": 0.175, "volume": 7742.0}, {"date": "2026-01-07", "close": 0.185, "volume": 120001.0}, {"date": "2026-01-08", "close": 0.18, "volume": 1451.0}, {"date": "2026-01-09", "close": 0.185, "volume": 64915.0}, {"date": "2026-01-12", "close": 0.195, "volume": 181781.0}, {"date": "2026-01-13", "close": 0.1975, "volume": 124798.0}, {"date": "2026-01-14", "close": 0.19, "volume": 128232.0}, {"date": "2026-01-16", "close": 0.18, "volume": 10000.0}, {"date": "2026-01-21", "close": 0.19, "volume": 10510.0}, {"date": "2026-01-22", "close": 0.19, "volume": 81931.0}, {"date": "2026-01-23", "close": 0.2, "volume": 174258.0}, {"date": "2026-01-27", "close": 0.195, "volume": 285740.0}, {"date": "2026-01-28", "close": 0.2, "volume": 98902.0}, {"date": "2026-01-29", "close": 0.2, "volume": 351663.0}, {"date": "2026-02-02", "close": 0.19, "volume": 109975.0}, {"date": "2026-02-04", "close": 0.18, "volume": 35423.0}, {"date": "2026-02-06", "close": 0.18, "volume": 10010.0}, {"date": "2026-02-11", "close": 0.185, "volume": 10000.0}, {"date": "2026-02-12", "close": 0.19, "volume": 4000.0}, {"date": "2026-02-16", "close": 0.195, "volume": 142085.0}, {"date": "2026-02-17", "close": 0.195, "volume": 71400.0}, {"date": "2026-02-18", "close": 0.195, "volume": 52020.0}, {"date": "2026-02-19", "close": 0.19, "volume": 101222.0}, {"date": "2026-02-20", "close": 0.195, "volume": 50000.0}, {"date": "2026-02-23", "close": 0.19, "volume": 57477.0}, {"date": "2026-02-24", "close": 0.1875, "volume": 748.0}, {"date": "2026-02-25", "close": 0.205, "volume": 198824.0}, {"date": "2026-02-26", "close": 0.205, "volume": 220118.0}, {"date": "2026-02-27", "close": 0.2, "volume": 16921.0}, {"date": "2026-03-02", "close": 0.205, "volume": 210130.0}, {"date": "2026-03-03", "close": 0.2, "volume": 50000.0}, {"date": "2026-03-04", "close": 0.2, "volume": 175085.0}, {"date": "2026-03-05", "close": 0.2, "volume": 23880.0}, {"date": "2026-03-09", "close": 0.195, "volume": 20000.0}, {"date": "2026-03-13", "close": 0.18, "volume": 46067.0}, {"date": "2026-03-16", "close": 0.155, "volume": 151416.0}, {"date": "2026-03-17", "close": 0.15, "volume": 76471.0}, {"date": "2026-03-20", "close": 0.145, "volume": 119405.0}, {"date": "2026-03-23", "close": 0.13, "volume": 584007.0}, {"date": "2026-03-25", "close": 0.15, "volume": 10200.0}, {"date": "2026-03-26", "close": 0.15, "volume": 33271.0}, {"date": "2026-03-27", "close": 0.15, "volume": 19000.0}, {"date": "2026-03-30", "close": 0.13, "volume": 197312.0}, {"date": "2026-03-31", "close": 0.14, "volume": 3358.0}, {"date": "2026-04-01", "close": 0.15, "volume": 9800.0}, {"date": "2026-04-07", "close": 0.15, "volume": 10000.0}, {"date": "2026-04-08", "close": 0.155, "volume": 5500.0}, {"date": "2026-04-09", "close": 0.16, "volume": 8484.0}, {"date": "2026-04-10", "close": 0.165, "volume": 17424.0}, {"date": "2026-04-14", "close": 0.17, "volume": 16345.0}, {"date": "2026-04-15", "close": 0.17, "volume": 22300.0}, {"date": "2026-04-16", "close": 0.175, "volume": 41653.0}, {"date": "2026-04-20", "close": 0.18, "volume": 50000.0}, {"date": "2026-04-30", "close": 0.175, "volume": 63511.0}, {"date": "2026-05-01", "close": 0.18, "volume": 23963.0}, {"date": "2026-05-04", "close": 0.175, "volume": 148685.0}, {"date": "2026-05-06", "close": 0.17, "volume": 76131.0}, {"date": "2026-05-08", "close": 0.17, "volume": 55000.0}, {"date": "2026-05-13", "close": 0.17, "volume": 2968.0}, {"date": "2026-05-14", "close": 0.17, "volume": 2941.0}, {"date": "2026-05-15", "close": 0.165, "volume": 44324.0}, {"date": "2026-05-20", "close": 0.165, "volume": 79472.0}, {"date": "2026-05-21", "close": 0.16, "volume": 50000.0}, {"date": "2026-05-26", "close": 0.16, "volume": 50000.0}, {"date": "2026-05-29", "close": 0.15, "volume": 2000.0}, {"date": "2026-06-01", "close": 0.15, "volume": 50864.0}, {"date": "2026-06-02", "close": 0.15, "volume": 6500.0}, {"date": "2026-06-03", "close": 0.145, "volume": 93041.0}, {"date": "2026-06-04", "close": 0.14, "volume": 45692.0}, {"date": "2026-06-05", "close": 0.15, "volume": 105200.0}, {"date": "2026-06-10", "close": 0.15, "volume": 57711.0}, {"date": "2026-06-11", "close": 0.15, "volume": 25000.0}, {"date": "2026-06-15", "close": 0.155, "volume": 29289.0}, {"date": "2026-06-19", "close": 0.14, "volume": 1125.0}, {"date": "2026-06-22", "close": 0.145, "volume": 125000.0}, {"date": "2026-06-25", "close": 0.145, "volume": 32055.0}, {"date": "2026-06-29", "close": 0.135, "volume": 245058.0}, {"date": "2026-06-30", "close": 0.135, "volume": 6000.0}, {"date": "2026-07-01", "close": 0.14, "volume": 47562.0}, {"date": "2026-07-07", "close": 0.14, "volume": 48163.0}, {"date": "2026-07-08", "close": 0.15, "volume": 531011.0}, {"date": "2026-07-10", "close": 0.15, "volume": 929.0}, {"date": "2026-07-13", "close": 0.15, "volume": 6300.0}, {"date": "2026-07-14", "close": 0.15, "volume": 21484.0}, {"date": "2026-07-16", "close": 0.145, "volume": 108897.0}, {"date": "2026-07-21", "close": 0.14, "volume": 36954.0}, {"date": "2026-07-22", "close": 0.15, "volume": 86994.0}, {"date": "2026-07-23", "close": 0.155, "volume": 89000.0}, {"date": "2026-07-24", "close": 0.16, "volume": 14051.0}, {"date": "2026-07-29", "close": 0.16, "volume": 4399.0}, {"date": "2026-07-30", "close": 0.155, "volume": 48949.0}, {"date": "2026-08-05", "close": 0.15, "volume": 199923.0}, {"date": "2026-08-07", "close": 0.145, "volume": 44800.0}], "refreshing": true}