{"ticker": "KLI", "overview": {"name": "Killi 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": "KLI", "has_prices": true, "as_of": "2026-09-07", "last": 0.27, "prev_close": 0.265, "change": 0.0050000000000000044, "change_pct": 0.018867924528301903, "session_volume": 360075.0, "vwap_5": 0.2691370172283226, "vwap_20": 0.27584992035128514, "vwap_60": 0.23313890219564518, "vwap_250": 0.15701560782018742, "high_52w": 0.3, "low_52w": 0.038, "avg_volume_20": 699352.15, "sessions": 400, "market_cap": {"value": 108212910.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03142959", "src": "ASX", "ticker": "KLI", "cik": "", "company": "Killi Resources Limited", "company_raw": "Killi Resources Limited", "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": "Someone big just shifted their KLI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142959", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "ASX-03134993", "src": "ASX", "ticker": "KLI", "cik": "", "company": "Killi Resources Limited", "company_raw": "Killi Resources Limited", "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": "Someone big just shifted their KLI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134993", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "ASX-03134991", "src": "ASX", "ticker": "KLI", "cik": "", "company": "Killi Resources Limited", "company_raw": "Killi Resources Limited", "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": "Someone big just shifted their KLI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134991", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "ASX-03128393", "src": "ASX", "ticker": "KLI", "cik": "", "company": "Killi Resources Limited", "company_raw": "Killi Resources Limited", "who": "N. Power", "who_key": "N. Power", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "N. Power just moved their KLI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128393", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "ASX-03128387", "src": "ASX", "ticker": "KLI", "cik": "", "company": "Killi Resources Limited", "company_raw": "Killi Resources Limited", "who": "H. Halliday", "who_key": "H. Halliday", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: H. Halliday changes a holding in KLI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128387", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "H. Halliday", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/kli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. L'Herpiniere", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/kli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. Bevan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/kli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N. Power", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/kli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2023-06-02", "source_url": "https://www.marketindex.com.au/asx/kli", "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": "2022-02-10", "source_url": "https://www.marketindex.com.au/asx/kli", "needs_ocr": 0}], "directors": [{"name": "N. Power", "first_seen": "2026-05-11", "last_seen": "2026-05-11", "status": "current", "notices": 1}, {"name": "R. Bevan", "first_seen": "2026-05-29", "last_seen": "2026-05-29", "status": "current", "notices": 1}, {"name": "P. L'Herpiniere", "first_seen": "2026-06-03", "last_seen": "2026-06-03", "status": "current", "notices": 1}, {"name": "H. Halliday", "first_seen": "2026-06-15", "last_seen": "2026-06-15", "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": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - KLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156469-6A1352977"}, {"date": "2026-10-28", "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/2924-03154990-6A1352285"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form/Notice of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153689-6A1351643"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Killi Completes Magnetic Survey to Support Resource Growth", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151573-6A1350633"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143863-6A1347456"}], "performance": {"ticker": "KLI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-02-10", "close": 0.4855725, "volume": 1915756.0}, {"date": "2022-02-11", "close": 0.4485765, "volume": 969198.0}, {"date": "2022-02-14", "close": 0.46245, "volume": 1182372.0}, {"date": "2022-02-15", "close": 0.406956, "volume": 543983.0}, {"date": "2022-02-16", "close": 0.416205, "volume": 276677.0}, {"date": "2022-02-17", "close": 0.3838335, "volume": 377328.0}, {"date": "2022-02-18", "close": 0.388458, "volume": 424985.0}, {"date": "2022-02-21", "close": 0.36996, "volume": 80219.0}, {"date": "2022-02-22", "close": 0.342213, "volume": 162441.0}, {"date": "2022-02-23", "close": 0.351462, "volume": 112498.0}, {"date": "2022-02-24", "close": 0.3098415, "volume": 654927.0}, {"date": "2022-02-25", "close": 0.332964, "volume": 173974.0}, {"date": "2022-02-28", "close": 0.323715, "volume": 74511.0}, {"date": "2022-03-01", "close": 0.295968, "volume": 272496.0}, {"date": "2022-03-02", "close": 0.3190905, "volume": 111025.0}, {"date": "2022-03-03", "close": 0.3005925, "volume": 154091.0}, {"date": "2022-03-04", "close": 0.295968, "volume": 137961.0}, {"date": "2022-03-07", "close": 0.295968, "volume": 32436.0}, {"date": "2022-03-08", "close": 0.286719, "volume": 171967.0}, {"date": "2022-03-09", "close": 0.2820945, "volume": 329812.0}, {"date": "2022-03-10", "close": 0.268221, "volume": 305566.0}, {"date": "2022-03-11", "close": 0.2635965, "volume": 85845.0}, {"date": "2022-03-14", "close": 0.2450985, "volume": 334263.0}, {"date": "2022-03-15", "close": 0.2358495, "volume": 127090.0}, {"date": "2022-03-16", "close": 0.231225, "volume": 44985.0}, {"date": "2022-03-17", "close": 0.240474, "volume": 55005.0}, {"date": "2022-03-18", "close": 0.314466, "volume": 525267.0}, {"date": "2022-03-21", "close": 0.305217, "volume": 149003.0}, {"date": "2022-03-22", "close": 0.305217, "volume": 249715.0}, {"date": "2022-03-23", "close": 0.3283395, "volume": 276218.0}, {"date": "2022-03-24", "close": 0.388458, "volume": 693820.0}, {"date": "2022-03-25", "close": 0.388458, "volume": 369973.0}, {"date": "2022-03-28", "close": 0.36996, "volume": 225755.0}, {"date": "2022-03-29", "close": 0.3653355, "volume": 87127.0}, {"date": "2022-03-30", "close": 0.379209, "volume": 4910.0}, {"date": "2022-03-31", "close": 0.379209, "volume": 278464.0}, {"date": "2022-04-01", "close": 0.3560865, "volume": 330227.0}, {"date": "2022-04-04", "close": 0.388458, "volume": 372062.0}, {"date": "2022-04-05", "close": 0.388458, "volume": 193714.0}, {"date": "2022-04-06", "close": 0.360711, "volume": 267238.0}, {"date": "2022-04-07", "close": 0.360711, "volume": 70217.0}, {"date": "2022-04-08", "close": 0.360711, "volume": 61730.0}, {"date": "2022-04-11", "close": 0.36996, "volume": 32114.0}, {"date": "2022-04-12", "close": 0.3560865, "volume": 126659.0}, {"date": "2022-04-13", "close": 0.342213, "volume": 136392.0}, {"date": "2022-04-14", "close": 0.342213, "volume": 132156.0}, {"date": "2022-04-19", "close": 0.323715, "volume": 70026.0}, {"date": "2022-04-20", "close": 0.3098415, "volume": 235713.0}, {"date": "2022-04-21", "close": 0.314466, "volume": 167888.0}, {"date": "2022-04-22", "close": 0.314466, "volume": 9623.0}, {"date": "2022-04-26", "close": 0.2820945, "volume": 84274.0}, {"date": "2022-04-27", "close": 0.2728455, "volume": 157627.0}, {"date": "2022-04-28", "close": 0.27747, "volume": 54102.0}, {"date": "2022-04-29", "close": 0.27747, "volume": 5406.0}, {"date": "2022-05-03", "close": 0.249723, "volume": 205937.0}, {"date": "2022-05-04", "close": 0.249723, "volume": 591943.0}, {"date": "2022-05-05", "close": 0.240474, "volume": 96257.0}, {"date": "2022-05-06", "close": 0.221976, "volume": 255018.0}, {"date": "2022-05-09", "close": 0.221976, "volume": 11619.0}, {"date": "2022-05-10", "close": 0.1988535, "volume": 204646.0}, {"date": "2022-05-11", "close": 0.231225, "volume": 105354.0}, {"date": "2022-05-12", "close": 0.221976, "volume": 29425.0}, {"date": "2022-05-13", "close": 0.2358495, "volume": 30072.0}, {"date": "2022-05-16", "close": 0.221976, "volume": 19466.0}, {"date": "2022-05-18", "close": 0.2173515, "volume": 37711.0}, {"date": "2022-05-19", "close": 0.231225, "volume": 43933.0}, {"date": "2022-05-20", "close": 0.2173515, "volume": 12207.0}, {"date": "2022-05-23", "close": 0.231225, "volume": 83252.0}, {"date": "2022-05-25", "close": 0.231225, "volume": 6422.0}, {"date": "2022-05-26", "close": 0.231225, "volume": 99182.0}, {"date": "2022-05-27", "close": 0.231225, "volume": 11857.0}, {"date": "2022-05-30", "close": 0.231225, "volume": 74332.0}, {"date": "2022-05-31", "close": 0.2266005, "volume": 2027.0}, {"date": "2022-06-01", "close": 0.231225, "volume": 10812.0}, {"date": "2022-06-02", "close": 0.2173515, "volume": 79706.0}, {"date": "2022-06-03", "close": 0.2173515, "volume": 54060.0}, {"date": "2022-06-06", "close": 0.2173515, "volume": 37842.0}, {"date": "2022-06-07", "close": 0.203478, "volume": 78952.0}, {"date": "2022-06-08", "close": 0.194229, "volume": 58538.0}, {"date": "2022-06-09", "close": 0.194229, "volume": 103726.0}, {"date": "2022-06-10", "close": 0.203478, "volume": 5271.0}, {"date": "2022-06-14", "close": 0.175731, "volume": 115522.0}, {"date": "2022-06-15", "close": 0.175731, "volume": 96256.0}, {"date": "2022-06-16", "close": 0.175731, "volume": 24990.0}, {"date": "2022-06-17", "close": 0.175731, "volume": 63237.0}, {"date": "2022-06-20", "close": 0.18498, "volume": 6676.0}, {"date": "2022-06-21", "close": 0.1803555, "volume": 6306.0}, {"date": "2022-06-23", "close": 0.147984, "volume": 134797.0}, {"date": "2022-06-24", "close": 0.138735, "volume": 92202.0}, {"date": "2022-06-27", "close": 0.1618575, "volume": 63303.0}, {"date": "2022-06-28", "close": 0.1526085, "volume": 8237.0}, {"date": "2022-07-01", "close": 0.1341105, "volume": 81090.0}, {"date": "2022-07-06", "close": 0.1341105, "volume": 29726.0}, {"date": "2022-07-08", "close": 0.138735, "volume": 27030.0}, {"date": "2022-07-11", "close": 0.1341105, "volume": 26633.0}, {"date": "2022-07-14", "close": 0.1803555, "volume": 19570.0}, {"date": "2022-07-18", "close": 0.1526085, "volume": 26136.0}, {"date": "2022-07-19", "close": 0.1433595, "volume": 41799.0}, {"date": "2022-07-20", "close": 0.147984, "volume": 11088.0}, {"date": "2022-07-21", "close": 0.1526085, "volume": 6584.0}, {"date": "2022-07-22", "close": 0.1526085, "volume": 8983.0}, {"date": "2022-07-25", "close": 0.1526085, "volume": 20479.0}, {"date": "2022-07-26", "close": 0.1526085, "volume": 15054.0}, {"date": "2022-07-27", "close": 0.147984, "volume": 7110.0}, {"date": "2022-07-29", "close": 0.1526085, "volume": 76977.0}, {"date": "2022-08-04", "close": 0.147984, "volume": 7326.0}, {"date": "2022-08-05", "close": 0.157233, "volume": 81648.0}, {"date": "2022-08-08", "close": 0.1618575, "volume": 9226.0}, {"date": "2022-08-09", "close": 0.175731, "volume": 9398.0}, {"date": "2022-08-10", "close": 0.166482, "volume": 25543.0}, {"date": "2022-08-11", "close": 0.18498, "volume": 130196.0}, {"date": "2022-08-12", "close": 0.175731, "volume": 50339.0}, {"date": "2022-08-15", "close": 0.1988535, "volume": 55735.0}, {"date": "2022-08-16", "close": 0.1896045, "volume": 29409.0}, {"date": "2022-08-17", "close": 0.1896045, "volume": 183803.0}, {"date": "2022-08-18", "close": 0.175731, "volume": 91972.0}, {"date": "2022-08-19", "close": 0.1803555, "volume": 63666.0}, {"date": "2022-08-22", "close": 0.18498, "volume": 52762.0}, {"date": "2022-08-23", "close": 0.18498, "volume": 10812.0}, {"date": "2022-08-24", "close": 0.18498, "volume": 10812.0}, {"date": "2022-08-25", "close": 0.18498, "volume": 42096.0}, {"date": "2022-08-26", "close": 0.194229, "volume": 17726.0}, {"date": "2022-08-29", "close": 0.18498, "volume": 21920.0}, {"date": "2022-08-30", "close": 0.1711065, "volume": 61240.0}, {"date": "2022-08-31", "close": 0.175731, "volume": 10812.0}, {"date": "2022-09-01", "close": 0.1803555, "volume": 6590.0}, {"date": "2022-09-05", "close": 0.18498, "volume": 27.0}, {"date": "2022-09-06", "close": 0.18498, "volume": 14656.0}, {"date": "2022-09-07", "close": 0.1711065, "volume": 100709.0}, {"date": "2022-09-08", "close": 0.1711065, "volume": 126399.0}, {"date": "2022-09-09", "close": 0.1711065, "volume": 45392.0}, {"date": "2022-09-12", "close": 0.166482, "volume": 4865.0}, {"date": "2022-09-13", "close": 0.1618575, "volume": 73801.0}, {"date": "2022-09-14", "close": 0.166482, "volume": 60191.0}, {"date": "2022-09-15", "close": 0.157233, "volume": 23504.0}, {"date": "2022-09-19", "close": 0.166482, "volume": 77712.0}, {"date": "2022-09-20", "close": 0.166482, "volume": 11382.0}, {"date": "2022-09-21", "close": 0.166482, "volume": 2973.0}, {"date": "2022-09-23", "close": 0.138735, "volume": 183047.0}, {"date": "2022-09-26", "close": 0.138735, "volume": 53217.0}, {"date": "2022-09-30", "close": 0.1433595, "volume": 15727.0}, {"date": "2022-10-03", "close": 0.1341105, "volume": 108501.0}, {"date": "2022-10-04", "close": 0.1433595, "volume": 9642.0}, {"date": "2022-10-06", "close": 0.1341105, "volume": 3279.0}, {"date": "2022-10-07", "close": 0.1433595, "volume": 1406.0}, {"date": "2022-10-11", "close": 0.138735, "volume": 144634.0}, {"date": "2022-10-14", "close": 0.1341105, "volume": 19318.0}, {"date": "2022-10-17", "close": 0.147984, "volume": 103965.0}, {"date": "2022-10-20", "close": 0.1433595, "volume": 14798.0}, {"date": "2022-10-21", "close": 0.1433595, "volume": 4325.0}, {"date": "2022-10-24", "close": 0.138735, "volume": 127287.0}, {"date": "2022-10-25", "close": 0.147984, "volume": 72063.0}, {"date": "2022-10-26", "close": 0.147984, "volume": 22565.0}, {"date": "2022-10-27", "close": 0.1433595, "volume": 21624.0}, {"date": "2022-10-28", "close": 0.157233, "volume": 139871.0}, {"date": "2022-10-31", "close": 0.157233, "volume": 6360.0}, {"date": "2022-11-01", "close": 0.157233, "volume": 6433.0}, {"date": "2022-11-03", "close": 0.157233, "volume": 110575.0}, {"date": "2022-11-04", "close": 0.1618575, "volume": 6.0}, {"date": "2022-11-08", "close": 0.147984, "volume": 45288.0}, {"date": "2022-11-11", "close": 0.1618575, "volume": 11428.0}, {"date": "2022-11-14", "close": 0.1618575, "volume": 14786.0}, {"date": "2022-11-15", "close": 0.147984, "volume": 65722.0}, {"date": "2022-11-16", "close": 0.147984, "volume": 34598.0}, {"date": "2022-11-21", "close": 0.1526085, "volume": 42254.0}, {"date": "2022-11-22", "close": 0.138735, "volume": 24868.0}, {"date": "2022-11-23", "close": 0.138735, "volume": 66093.0}, {"date": "2022-11-25", "close": 0.147984, "volume": 112812.0}, {"date": "2022-11-28", "close": 0.1526085, "volume": 90605.0}, {"date": "2022-11-29", "close": 0.1618575, "volume": 37842.0}, {"date": "2022-11-30", "close": 0.147984, "volume": 77734.0}, {"date": "2022-12-01", "close": 0.138735, "volume": 43248.0}, {"date": "2022-12-02", "close": 0.138735, "volume": 35680.0}, {"date": "2022-12-05", "close": 0.1341105, "volume": 43248.0}, {"date": "2022-12-06", "close": 0.129486, "volume": 6178.0}, {"date": "2022-12-07", "close": 0.129486, "volume": 101336.0}, {"date": "2022-12-08", "close": 0.1341105, "volume": 97505.0}, {"date": "2022-12-09", "close": 0.1341105, "volume": 104166.0}, {"date": "2022-12-12", "close": 0.157233, "volume": 40749.0}, {"date": "2022-12-14", "close": 0.138735, "volume": 45395.0}, {"date": "2022-12-16", "close": 0.1248615, "volume": 92082.0}, {"date": "2022-12-19", "close": 0.129486, "volume": 69975.0}, {"date": "2022-12-20", "close": 0.1248615, "volume": 7990.0}, {"date": "2022-12-21", "close": 0.129486, "volume": 21927.0}, {"date": "2023-01-05", "close": 0.1248615, "volume": 13396.0}, {"date": "2023-01-09", "close": 0.1248615, "volume": 52759.0}, {"date": "2023-01-13", "close": 0.129486, "volume": 15445.0}, {"date": "2023-01-16", "close": 0.110988, "volume": 8252.0}, {"date": "2023-01-17", "close": 0.1156125, "volume": 29941.0}, {"date": "2023-01-18", "close": 0.1156125, "volume": 1773.0}, {"date": "2023-01-19", "close": 0.1156125, "volume": 69832.0}, {"date": "2023-01-23", "close": 0.110988, "volume": 109827.0}, {"date": "2023-01-27", "close": 0.110988, "volume": 1622.0}, {"date": "2023-01-31", "close": 0.110988, "volume": 153265.0}, {"date": "2023-02-01", "close": 0.120237, "volume": 10812.0}, {"date": "2023-02-02", "close": 0.120237, "volume": 4158.0}, {"date": "2023-02-03", "close": 0.1156125, "volume": 64272.0}, {"date": "2023-02-06", "close": 0.1156125, "volume": 27414.0}, {"date": "2023-02-07", "close": 0.1156125, "volume": 21624.0}, {"date": "2023-02-08", "close": 0.120237, "volume": 112624.0}, {"date": "2023-02-09", "close": 0.110988, "volume": 110750.0}, {"date": "2023-02-10", "close": 0.1156125, "volume": 108120.0}, {"date": "2023-02-13", "close": 0.110988, "volume": 105282.0}, {"date": "2023-02-14", "close": 0.110988, "volume": 16218.0}, {"date": "2023-02-15", "close": 0.110988, "volume": 2251.0}, {"date": "2023-02-20", "close": 0.110988, "volume": 108120.0}, {"date": "2023-02-21", "close": 0.110988, "volume": 47692.0}, {"date": "2023-02-22", "close": 0.11330025, "volume": 67574.0}, {"date": "2023-02-28", "close": 0.1063635, "volume": 5406.0}, {"date": "2023-03-03", "close": 0.1063635, "volume": 351.0}, {"date": "2023-03-06", "close": 0.101739, "volume": 100598.0}, {"date": "2023-03-07", "close": 0.110988, "volume": 13643.0}, {"date": "2023-03-08", "close": 0.110988, "volume": 117129.0}, {"date": "2023-03-09", "close": 0.101739, "volume": 142941.0}, {"date": "2023-03-10", "close": 0.101739, "volume": 19012.0}, {"date": "2023-03-14", "close": 0.09249, "volume": 22946.0}, {"date": "2023-03-17", "close": 0.0693675, "volume": 138048.0}, {"date": "2023-03-20", "close": 0.0693675, "volume": 54168.0}, {"date": "2023-03-21", "close": 0.0776916, "volume": 248999.0}, {"date": "2023-03-22", "close": 0.0712173, "volume": 72646.0}, {"date": "2023-03-23", "close": 0.0675177, "volume": 4325.0}, {"date": "2023-03-24", "close": 0.0656679, "volume": 27350.0}, {"date": "2023-03-27", "close": 0.0656679, "volume": 285791.0}, {"date": "2023-03-28", "close": 0.064743, "volume": 69520.0}, {"date": "2023-03-29", "close": 0.064743, "volume": 7875.0}, {"date": "2023-03-30", "close": 0.0638181, "volume": 10920.0}, {"date": "2023-03-31", "close": 0.055494, "volume": 200067.0}, {"date": "2023-04-03", "close": 0.0564189, "volume": 34.0}, {"date": "2023-04-04", "close": 0.0619683, "volume": 134449.0}, {"date": "2023-04-06", "close": 0.0591936, "volume": 16441.0}, {"date": "2023-04-11", "close": 0.0591936, "volume": 11893.0}, {"date": "2023-04-13", "close": 0.0591936, "volume": 188669.0}, {"date": "2023-04-14", "close": 0.0619683, "volume": 21624.0}, {"date": "2023-04-17", "close": 0.0536442, "volume": 311875.0}, {"date": "2023-04-18", "close": 0.0536442, "volume": 238181.0}, {"date": "2023-04-19", "close": 0.0536442, "volume": 196.0}, {"date": "2023-04-20", "close": 0.0628932, "volume": 532484.0}, {"date": "2023-04-21", "close": 0.064743, "volume": 52330.0}, {"date": "2023-04-24", "close": 0.055494, "volume": 274362.0}, {"date": "2023-04-26", "close": 0.0564189, "volume": 56005.0}, {"date": "2023-05-01", "close": 0.0564189, "volume": 30274.0}, {"date": "2023-05-02", "close": 0.0656679, "volume": 279166.0}, {"date": "2023-05-04", "close": 0.061, "volume": 273455.0}, {"date": "2023-05-05", "close": 0.063, "volume": 232000.0}, {"date": "2023-05-08", "close": 0.067, "volume": 267617.0}, {"date": "2023-05-09", "close": 0.069, "volume": 85335.0}, {"date": "2023-05-10", "close": 0.072, "volume": 269458.0}, {"date": "2023-05-12", "close": 0.072, "volume": 52856.0}, {"date": "2023-05-15", "close": 0.07, "volume": 100000.0}, {"date": "2023-05-16", "close": 0.07, "volume": 191136.0}, {"date": "2023-05-17", "close": 0.07, "volume": 40000.0}, {"date": "2023-05-18", "close": 0.07, "volume": 33390.0}, {"date": "2023-05-19", "close": 0.072, "volume": 5000.0}, {"date": "2023-05-23", "close": 0.075, "volume": 72500.0}, {"date": "2023-05-24", "close": 0.075, "volume": 11174.0}, {"date": "2023-05-26", "close": 0.075, "volume": 49429.0}, {"date": "2023-05-30", "close": 0.07, "volume": 22000.0}, {"date": "2023-05-31", "close": 0.065, "volume": 121499.0}, {"date": "2023-06-01", "close": 0.066, "volume": 16619.0}, {"date": "2023-06-02", "close": 0.07, "volume": 117640.0}, {"date": "2023-06-05", "close": 0.07, "volume": 6430.0}, {"date": "2023-06-07", "close": 0.066, "volume": 100000.0}, {"date": "2023-06-08", "close": 0.06, "volume": 446714.0}, {"date": "2023-06-09", "close": 0.06, "volume": 61286.0}, {"date": "2023-06-13", "close": 0.06, "volume": 27700.0}, {"date": "2023-06-15", "close": 0.055, "volume": 62370.0}, {"date": "2023-06-16", "close": 0.055, "volume": 360.0}, {"date": "2023-06-19", "close": 0.058, "volume": 9515.0}, {"date": "2023-06-20", "close": 0.056, "volume": 85069.0}, {"date": "2023-06-21", "close": 0.056, "volume": 37500.0}, {"date": "2023-06-22", "close": 0.055, "volume": 238109.0}, {"date": "2023-06-23", "close": 0.058, "volume": 7458.0}, {"date": "2023-06-26", "close": 0.055, "volume": 188000.0}, {"date": "2023-06-27", "close": 0.055, "volume": 135042.0}, {"date": "2023-06-28", "close": 0.052, "volume": 186303.0}, {"date": "2023-06-29", "close": 0.053, "volume": 20300.0}, {"date": "2023-06-30", "close": 0.05, "volume": 97118.0}, {"date": "2023-07-03", "close": 0.055, "volume": 87500.0}, {"date": "2023-07-04", "close": 0.055, "volume": 13200.0}, {"date": "2023-07-06", "close": 0.052, "volume": 26344.0}, {"date": "2023-07-07", "close": 0.052, "volume": 142557.0}, {"date": "2023-07-10", "close": 0.052, "volume": 120669.0}, {"date": "2023-07-11", "close": 0.055, "volume": 100343.0}, {"date": "2023-07-12", "close": 0.052, "volume": 44532.0}, {"date": "2023-07-13", "close": 0.05, "volume": 145167.0}, {"date": "2023-07-14", "close": 0.05, "volume": 20000.0}, {"date": "2023-07-17", "close": 0.055, "volume": 125000.0}, {"date": "2023-07-19", "close": 0.054, "volume": 18518.0}, {"date": "2023-07-21", "close": 0.053, "volume": 200000.0}, {"date": "2023-07-24", "close": 0.054, "volume": 9445.0}, {"date": "2023-07-27", "close": 0.053, "volume": 130000.0}, {"date": "2023-07-31", "close": 0.049, "volume": 22950.0}, {"date": "2023-08-02", "close": 0.05, "volume": 7000.0}, {"date": "2023-08-03", "close": 0.049, "volume": 31000.0}, {"date": "2023-08-04", "close": 0.048, "volume": 162830.0}, {"date": "2023-08-08", "close": 0.044, "volume": 154136.0}, {"date": "2023-08-10", "close": 0.04, "volume": 49722.0}, {"date": "2023-08-11", "close": 0.043, "volume": 125857.0}, {"date": "2023-08-14", "close": 0.04, "volume": 50273.0}, {"date": "2023-08-16", "close": 0.043, "volume": 45000.0}, {"date": "2023-08-17", "close": 0.042, "volume": 58439.0}, {"date": "2023-08-18", "close": 0.042, "volume": 23255.0}, {"date": "2023-08-21", "close": 0.04, "volume": 406430.0}, {"date": "2023-08-23", "close": 0.038, "volume": 238597.0}, {"date": "2023-08-24", "close": 0.035, "volume": 24000.0}, {"date": "2023-08-28", "close": 0.042, "volume": 419099.0}, {"date": "2023-08-30", "close": 0.04, "volume": 5901.0}, {"date": "2023-08-31", "close": 0.037, "volume": 327500.0}, {"date": "2023-09-01", "close": 0.042, "volume": 290995.0}, {"date": "2023-09-05", "close": 0.048, "volume": 28563.0}, {"date": "2023-09-06", "close": 0.046, "volume": 344680.0}, {"date": "2023-09-07", "close": 0.052, "volume": 1831975.0}, {"date": "2023-09-08", "close": 0.053, "volume": 197770.0}, {"date": "2023-09-11", "close": 0.064, "volume": 811600.0}, {"date": "2023-09-12", "close": 0.066, "volume": 581000.0}, {"date": "2023-09-13", "close": 0.065, "volume": 222730.0}, {"date": "2023-09-15", "close": 0.061, "volume": 212564.0}, {"date": "2023-09-18", "close": 0.06, "volume": 404416.0}, {"date": "2023-09-19", "close": 0.06, "volume": 119066.0}, {"date": "2023-09-20", "close": 0.06, "volume": 168181.0}, {"date": "2023-09-21", "close": 0.06, "volume": 50000.0}, {"date": "2023-09-25", "close": 0.058, "volume": 62002.0}, {"date": "2023-09-26", "close": 0.057, "volume": 162998.0}, {"date": "2023-09-28", "close": 0.055, "volume": 2818.0}, {"date": "2023-10-02", "close": 0.05, "volume": 10050.0}, {"date": "2023-10-04", "close": 0.05, "volume": 20000.0}, {"date": "2023-10-05", "close": 0.047, "volume": 41588.0}, {"date": "2023-10-06", "close": 0.045, "volume": 341353.0}, {"date": "2023-10-11", "close": 0.045, "volume": 82515.0}, {"date": "2023-10-13", "close": 0.046, "volume": 77500.0}, {"date": "2023-10-16", "close": 0.052, "volume": 302230.0}, {"date": "2023-10-17", "close": 0.06, "volume": 114379.0}, {"date": "2023-10-18", "close": 0.06, "volume": 100128.0}, {"date": "2023-10-20", "close": 0.059, "volume": 411905.0}, {"date": "2023-10-23", "close": 0.055, "volume": 29786.0}, {"date": "2023-10-26", "close": 0.055, "volume": 20000.0}, {"date": "2023-10-27", "close": 0.055, "volume": 55000.0}, {"date": "2023-10-30", "close": 0.066, "volume": 220046.0}, {"date": "2023-10-31", "close": 0.057, "volume": 322506.0}, {"date": "2023-11-01", "close": 0.061, "volume": 65200.0}, {"date": "2023-11-02", "close": 0.064, "volume": 321683.0}, {"date": "2023-11-03", "close": 0.063, "volume": 265082.0}, {"date": "2023-11-07", "close": 0.063, "volume": 68181.0}, {"date": "2023-11-08", "close": 0.063, "volume": 21900.0}, {"date": "2023-11-09", "close": 0.064, "volume": 104821.0}, {"date": "2023-11-13", "close": 0.061, "volume": 457866.0}, {"date": "2023-11-14", "close": 0.061, "volume": 252373.0}, {"date": "2023-11-17", "close": 0.056, "volume": 60474.0}, {"date": "2023-11-20", "close": 0.071, "volume": 1003897.0}, {"date": "2023-11-24", "close": 0.066, "volume": 427949.0}, {"date": "2023-11-27", "close": 0.07, "volume": 110105.0}, {"date": "2023-11-28", "close": 0.074, "volume": 149683.0}, {"date": "2023-11-29", "close": 0.074, "volume": 100000.0}, {"date": "2023-11-30", "close": 0.072, "volume": 17202.0}, {"date": "2023-12-01", "close": 0.077, "volume": 17270.0}, {"date": "2023-12-04", "close": 0.063, "volume": 293666.0}, {"date": "2023-12-05", "close": 0.063, "volume": 15000.0}, {"date": "2023-12-06", "close": 0.06, "volume": 10000.0}, {"date": "2023-12-15", "close": 0.06, "volume": 10000.0}, {"date": "2023-12-19", "close": 0.06, "volume": 295.0}, {"date": "2023-12-27", "close": 0.05, "volume": 67445.0}, {"date": "2023-12-28", "close": 0.045, "volume": 105000.0}, {"date": "2024-01-03", "close": 0.045, "volume": 17824.0}, {"date": "2024-01-04", "close": 0.05, "volume": 18000.0}, {"date": "2024-01-08", "close": 0.05, "volume": 2500.0}, {"date": "2024-01-09", "close": 0.063, "volume": 276056.0}, {"date": "2024-01-10", "close": 0.056, "volume": 17769.0}, {"date": "2024-01-11", "close": 0.056, "volume": 3485.0}, {"date": "2024-01-15", "close": 0.056, "volume": 82728.0}, {"date": "2024-01-16", "close": 0.064, "volume": 64930.0}, {"date": "2024-01-17", "close": 0.056, "volume": 65500.0}, {"date": "2024-01-22", "close": 0.059, "volume": 95063.0}, {"date": "2024-01-23", "close": 0.059, "volume": 34999.0}, {"date": "2024-01-25", "close": 0.058, "volume": 45000.0}, {"date": "2024-01-29", "close": 0.054, "volume": 150000.0}, {"date": "2024-01-30", "close": 0.057, "volume": 29338.0}, {"date": "2024-01-31", "close": 0.05, "volume": 20000.0}, {"date": "2024-02-01", "close": 0.045, "volume": 44705.0}, {"date": "2024-02-02", "close": 0.042, "volume": 70104.0}, {"date": "2024-02-05", "close": 0.04, "volume": 37960.0}, {"date": "2024-02-06", "close": 0.04, "volume": 127595.0}, {"date": "2024-02-08", "close": 0.04, "volume": 12000.0}, {"date": "2024-02-09", "close": 0.04, "volume": 21664.0}, {"date": "2024-02-12", "close": 0.043, "volume": 60785.0}, {"date": "2024-02-13", "close": 0.043, "volume": 50000.0}, {"date": "2024-02-15", "close": 0.042, "volume": 17419.0}, {"date": "2024-02-16", "close": 0.038, "volume": 27069.0}, {"date": "2024-02-19", "close": 0.038, "volume": 251616.0}, {"date": "2024-02-20", "close": 0.038, "volume": 8570.0}, {"date": "2024-02-21", "close": 0.039, "volume": 103500.0}, {"date": "2024-02-23", "close": 0.037, "volume": 110000.0}, {"date": "2024-02-26", "close": 0.036, "volume": 25000.0}, {"date": "2024-02-27", "close": 0.036, "volume": 2535.0}, {"date": "2024-02-28", "close": 0.036, "volume": 37650.0}, {"date": "2024-02-29", "close": 0.04, "volume": 25000.0}, {"date": "2024-03-01", "close": 0.04, "volume": 77857.0}, {"date": "2024-03-04", "close": 0.037, "volume": 94097.0}, {"date": "2024-03-06", "close": 0.036, "volume": 23580.0}, {"date": "2024-03-11", "close": 0.036, "volume": 31799.0}, {"date": "2024-03-12", "close": 0.035, "volume": 480936.0}, {"date": "2024-03-13", "close": 0.037, "volume": 15000.0}, {"date": "2024-03-14", "close": 0.037, "volume": 845633.0}, {"date": "2024-03-19", "close": 0.041, "volume": 125000.0}, {"date": "2024-03-20", "close": 0.041, "volume": 12219.0}, {"date": "2024-03-21", "close": 0.042, "volume": 90000.0}, {"date": "2024-03-25", "close": 0.041, "volume": 2196.0}, {"date": "2024-03-26", "close": 0.039, "volume": 130000.0}, {"date": "2024-03-28", "close": 0.041, "volume": 90000.0}, {"date": "2024-04-02", "close": 0.038, "volume": 42750.0}, {"date": "2024-04-03", "close": 0.039, "volume": 17000.0}, {"date": "2024-04-04", "close": 0.039, "volume": 9249.0}, {"date": "2024-04-05", "close": 0.038, "volume": 15000.0}, {"date": "2024-04-08", "close": 0.039, "volume": 5751.0}, {"date": "2024-04-09", "close": 0.039, "volume": 106666.0}, {"date": "2024-04-10", "close": 0.038, "volume": 142546.0}, {"date": "2024-04-11", "close": 0.038, "volume": 175000.0}, {"date": "2024-04-12", "close": 0.039, "volume": 10000.0}, {"date": "2024-04-15", "close": 0.038, "volume": 116586.0}, {"date": "2024-04-16", "close": 0.038, "volume": 5269.0}, {"date": "2024-04-19", "close": 0.038, "volume": 16141.0}, {"date": "2024-04-23", "close": 0.035, "volume": 347614.0}, {"date": "2024-04-24", "close": 0.035, "volume": 200000.0}, {"date": "2024-04-26", "close": 0.033, "volume": 10000.0}, {"date": "2024-04-29", "close": 0.03, "volume": 9200.0}, {"date": "2024-04-30", "close": 0.03, "volume": 1746.0}, {"date": "2024-05-01", "close": 0.03, "volume": 219.0}, {"date": "2024-05-03", "close": 0.031, "volume": 24790.0}, {"date": "2024-05-06", "close": 0.032, "volume": 77000.0}, {"date": "2024-05-08", "close": 0.032, "volume": 46000.0}, {"date": "2024-05-09", "close": 0.031, "volume": 324534.0}, {"date": "2024-05-10", "close": 0.043, "volume": 524295.0}, {"date": "2024-05-15", "close": 0.042, "volume": 1694173.0}, {"date": "2024-05-16", "close": 0.038, "volume": 403825.0}, {"date": "2024-05-17", "close": 0.043, "volume": 830138.0}, {"date": "2024-05-20", "close": 0.05, "volume": 81000.0}, {"date": "2024-05-21", "close": 0.043, "volume": 800020.0}, {"date": "2024-05-22", "close": 0.045, "volume": 179843.0}, {"date": "2024-05-23", "close": 0.039, "volume": 1257444.0}, {"date": "2024-05-24", "close": 0.04, "volume": 632791.0}, {"date": "2024-05-27", "close": 0.04, "volume": 300875.0}, {"date": "2024-05-29", "close": 0.036, "volume": 885214.0}, {"date": "2024-05-30", "close": 0.04, "volume": 194329.0}, {"date": "2024-05-31", "close": 0.04, "volume": 89425.0}, {"date": "2024-06-03", "close": 0.05, "volume": 1569294.0}, {"date": "2024-06-04", "close": 0.049, "volume": 892288.0}, {"date": "2024-06-05", "close": 0.048, "volume": 397729.0}, {"date": "2024-06-06", "close": 0.051, "volume": 424807.0}, {"date": "2024-06-07", "close": 0.052, "volume": 445618.0}, {"date": "2024-06-11", "close": 0.05, "volume": 633584.0}, {"date": "2024-06-12", "close": 0.048, "volume": 207682.0}, {"date": "2024-06-13", "close": 0.04, "volume": 1278500.0}, {"date": "2024-06-14", "close": 0.04, "volume": 60500.0}, {"date": "2024-06-17", "close": 0.04, "volume": 252117.0}, {"date": "2024-06-18", "close": 0.035, "volume": 21731.0}, {"date": "2024-06-21", "close": 0.039, "volume": 481320.0}, {"date": "2024-06-24", "close": 0.039, "volume": 132788.0}, {"date": "2024-06-25", "close": 0.045, "volume": 154255.0}, {"date": "2024-06-26", "close": 0.039, "volume": 263501.0}, {"date": "2024-06-27", "close": 0.045, "volume": 628036.0}, {"date": "2024-06-28", "close": 0.046, "volume": 1126621.0}, {"date": "2024-07-01", "close": 0.05, "volume": 95449.0}, {"date": "2024-07-02", "close": 0.045, "volume": 148286.0}, {"date": "2024-07-03", "close": 0.044, "volume": 181635.0}, {"date": "2024-07-04", "close": 0.043, "volume": 241075.0}, {"date": "2024-07-05", "close": 0.04, "volume": 878405.0}, {"date": "2024-07-08", "close": 0.043, "volume": 389697.0}, {"date": "2024-07-09", "close": 0.079, "volume": 48469426.0}, {"date": "2024-07-10", "close": 0.12, "volume": 31567581.0}, {"date": "2024-07-11", "close": 0.087, "volume": 16472625.0}, {"date": "2024-07-12", "close": 0.095, "volume": 12210504.0}, {"date": "2024-07-15", "close": 0.11, "volume": 6866871.0}, {"date": "2024-07-16", "close": 0.1, "volume": 3595327.0}, {"date": "2024-07-17", "close": 0.115, "volume": 4126978.0}, {"date": "2024-07-18", "close": 0.135, "volume": 4196534.0}, {"date": "2024-07-19", "close": 0.155, "volume": 6625606.0}, {"date": "2024-07-22", "close": 0.15, "volume": 4755324.0}, {"date": "2024-07-23", "close": 0.11, "volume": 3838429.0}, {"date": "2024-07-24", "close": 0.095, "volume": 7436021.0}, {"date": "2024-07-25", "close": 0.089, "volume": 2624086.0}, {"date": "2024-07-26", "close": 0.092, "volume": 888251.0}, {"date": "2024-07-29", "close": 0.092, "volume": 557553.0}, {"date": "2024-07-30", "close": 0.089, "volume": 1507725.0}, {"date": "2024-07-31", "close": 0.092, "volume": 758498.0}, {"date": "2024-08-01", "close": 0.094, "volume": 231160.0}, {"date": "2024-08-02", "close": 0.093, "volume": 437155.0}, {"date": "2024-08-05", "close": 0.11, "volume": 3571472.0}, {"date": "2024-08-06", "close": 0.1, "volume": 1447544.0}, {"date": "2024-08-07", "close": 0.098, "volume": 293425.0}, {"date": "2024-08-08", "close": 0.095, "volume": 318378.0}, {"date": "2024-08-09", "close": 0.105, "volume": 994579.0}, {"date": "2024-08-12", "close": 0.11, "volume": 321177.0}, {"date": "2024-08-13", "close": 0.115, "volume": 1258328.0}, {"date": "2024-08-14", "close": 0.115, "volume": 441359.0}, {"date": "2024-08-19", "close": 0.12, "volume": 1596785.0}, {"date": "2024-08-20", "close": 0.14, "volume": 2377780.0}, {"date": "2024-08-21", "close": 0.155, "volume": 3405122.0}, {"date": "2024-08-22", "close": 0.165, "volume": 1246259.0}, {"date": "2024-08-23", "close": 0.145, "volume": 2168977.0}, {"date": "2024-08-26", "close": 0.14, "volume": 1914834.0}, {"date": "2024-08-27", "close": 0.135, "volume": 1843781.0}, {"date": "2024-08-28", "close": 0.135, "volume": 1048381.0}, {"date": "2024-08-29", "close": 0.135, "volume": 667406.0}, {"date": "2024-08-30", "close": 0.13, "volume": 359950.0}, {"date": "2024-09-02", "close": 0.17, "volume": 6332890.0}, {"date": "2024-09-03", "close": 0.18, "volume": 4202275.0}, {"date": "2024-09-04", "close": 0.185, "volume": 1538251.0}, {"date": "2024-09-05", "close": 0.19, "volume": 4525216.0}, {"date": "2024-09-06", "close": 0.195, "volume": 1605166.0}, {"date": "2024-09-09", "close": 0.19, "volume": 1412495.0}, {"date": "2024-09-10", "close": 0.175, "volume": 1594826.0}, {"date": "2024-09-11", "close": 0.16, "volume": 1837948.0}, {"date": "2024-09-12", "close": 0.135, "volume": 4812291.0}, {"date": "2024-09-13", "close": 0.12, "volume": 2398259.0}, {"date": "2024-09-16", "close": 0.14, "volume": 1227409.0}, {"date": "2024-09-17", "close": 0.13, "volume": 558258.0}, {"date": "2024-09-18", "close": 0.13, "volume": 326119.0}, {"date": "2024-09-19", "close": 0.16, "volume": 2218500.0}, {"date": "2024-09-20", "close": 0.18, "volume": 1594212.0}, {"date": "2024-09-23", "close": 0.175, "volume": 541057.0}, {"date": "2024-09-24", "close": 0.185, "volume": 982136.0}, {"date": "2024-09-25", "close": 0.185, "volume": 1193619.0}, {"date": "2024-09-26", "close": 0.18, "volume": 716903.0}, {"date": "2024-09-27", "close": 0.18, "volume": 470450.0}, {"date": "2024-09-30", "close": 0.175, "volume": 587852.0}, {"date": "2024-10-01", "close": 0.15, "volume": 1085804.0}, {"date": "2024-10-02", "close": 0.145, "volume": 407187.0}, {"date": "2024-10-03", "close": 0.16, "volume": 495268.0}, {"date": "2024-10-04", "close": 0.165, "volume": 369532.0}, {"date": "2024-10-07", "close": 0.155, "volume": 131965.0}, {"date": "2024-10-08", "close": 0.16, "volume": 473702.0}, {"date": "2024-10-09", "close": 0.155, "volume": 493653.0}, {"date": "2024-10-10", "close": 0.155, "volume": 43185.0}, {"date": "2024-10-11", "close": 0.15, "volume": 71429.0}, {"date": "2024-10-14", "close": 0.17, "volume": 552585.0}, {"date": "2024-10-15", "close": 0.17, "volume": 495965.0}, {"date": "2024-10-16", "close": 0.17, "volume": 394118.0}, {"date": "2024-10-17", "close": 0.145, "volume": 2273301.0}, {"date": "2024-10-18", "close": 0.145, "volume": 916707.0}, {"date": "2024-10-21", "close": 0.084, "volume": 14219437.0}, {"date": "2024-10-22", "close": 0.085, "volume": 1859862.0}, {"date": "2024-10-23", "close": 0.083, "volume": 1314006.0}, {"date": "2024-10-24", "close": 0.082, "volume": 400438.0}, {"date": "2024-10-25", "close": 0.079, "volume": 1099769.0}, {"date": "2024-10-28", "close": 0.074, "volume": 681762.0}, {"date": "2024-10-29", "close": 0.075, "volume": 1066053.0}, {"date": "2024-10-30", "close": 0.068, "volume": 2121869.0}, {"date": "2024-10-31", "close": 0.066, "volume": 453665.0}, {"date": "2024-11-01", "close": 0.067, "volume": 96631.0}, {"date": "2024-11-04", "close": 0.066, "volume": 1035221.0}, {"date": "2024-11-05", "close": 0.063, "volume": 209523.0}, {"date": "2024-11-06", "close": 0.062, "volume": 223114.0}, {"date": "2024-11-07", "close": 0.059, "volume": 671674.0}, {"date": "2024-11-08", "close": 0.059, "volume": 111104.0}, {"date": "2024-11-11", "close": 0.062, "volume": 75501.0}, {"date": "2024-11-12", "close": 0.063, "volume": 118517.0}, {"date": "2024-11-13", "close": 0.064, "volume": 39606.0}, {"date": "2024-11-14", "close": 0.063, "volume": 431350.0}, {"date": "2024-11-15", "close": 0.064, "volume": 194804.0}, {"date": "2024-11-18", "close": 0.065, "volume": 138639.0}, {"date": "2024-11-19", "close": 0.064, "volume": 12495.0}, {"date": "2024-11-20", "close": 0.066, "volume": 99776.0}, {"date": "2024-11-21", "close": 0.066, "volume": 348304.0}, {"date": "2024-11-22", "close": 0.061, "volume": 787912.0}, {"date": "2024-11-25", "close": 0.058, "volume": 108155.0}, {"date": "2024-11-26", "close": 0.055, "volume": 447400.0}, {"date": "2024-11-27", "close": 0.057, "volume": 1170412.0}, {"date": "2024-11-28", "close": 0.055, "volume": 89770.0}, {"date": "2024-11-29", "close": 0.057, "volume": 126505.0}, {"date": "2024-12-02", "close": 0.053, "volume": 474469.0}, {"date": "2024-12-03", "close": 0.058, "volume": 240213.0}, {"date": "2024-12-04", "close": 0.058, "volume": 2033369.0}, {"date": "2024-12-05", "close": 0.057, "volume": 75344.0}, {"date": "2024-12-06", "close": 0.052, "volume": 613819.0}, {"date": "2024-12-09", "close": 0.05, "volume": 154526.0}, {"date": "2024-12-10", "close": 0.048, "volume": 110085.0}, {"date": "2024-12-11", "close": 0.052, "volume": 173163.0}, {"date": "2024-12-12", "close": 0.045, "volume": 178091.0}, {"date": "2024-12-13", "close": 0.045, "volume": 66112.0}, {"date": "2024-12-16", "close": 0.045, "volume": 15811.0}, {"date": "2024-12-17", "close": 0.048, "volume": 477053.0}, {"date": "2024-12-19", "close": 0.046, "volume": 121302.0}, {"date": "2024-12-23", "close": 0.048, "volume": 25000.0}, {"date": "2024-12-24", "close": 0.048, "volume": 142622.0}, {"date": "2024-12-27", "close": 0.048, "volume": 375789.0}, {"date": "2024-12-30", "close": 0.047, "volume": 55961.0}, {"date": "2024-12-31", "close": 0.047, "volume": 62751.0}, {"date": "2025-01-02", "close": 0.045, "volume": 228066.0}, {"date": "2025-01-03", "close": 0.045, "volume": 30027.0}, {"date": "2025-01-06", "close": 0.045, "volume": 492139.0}, {"date": "2025-01-07", "close": 0.06, "volume": 757308.0}, {"date": "2025-01-08", "close": 0.055, "volume": 153629.0}, {"date": "2025-01-09", "close": 0.053, "volume": 166519.0}, {"date": "2025-01-10", "close": 0.048, "volume": 283288.0}, {"date": "2025-01-13", "close": 0.048, "volume": 111614.0}, {"date": "2025-01-14", "close": 0.056, "volume": 573730.0}, {"date": "2025-01-15", "close": 0.06, "volume": 229482.0}, {"date": "2025-01-16", "close": 0.081, "volume": 1737313.0}, {"date": "2025-01-17", "close": 0.075, "volume": 1049880.0}, {"date": "2025-01-20", "close": 0.078, "volume": 160000.0}, {"date": "2025-01-21", "close": 0.078, "volume": 333265.0}, {"date": "2025-01-22", "close": 0.076, "volume": 544073.0}, {"date": "2025-01-23", "close": 0.073, "volume": 99983.0}, {"date": "2025-01-24", "close": 0.065, "volume": 480429.0}, {"date": "2025-01-28", "close": 0.062, "volume": 65690.0}, {"date": "2025-01-29", "close": 0.062, "volume": 25000.0}, {"date": "2025-01-30", "close": 0.062, "volume": 15715.0}, {"date": "2025-01-31", "close": 0.063, "volume": 548671.0}, {"date": "2025-02-03", "close": 0.063, "volume": 1474.0}, {"date": "2025-02-04", "close": 0.065, "volume": 37932.0}, {"date": "2025-02-07", "close": 0.056, "volume": 112805.0}, {"date": "2025-02-10", "close": 0.051, "volume": 71574.0}, {"date": "2025-02-11", "close": 0.056, "volume": 19440.0}, {"date": "2025-02-12", "close": 0.056, "volume": 298345.0}, {"date": "2025-02-13", "close": 0.051, "volume": 190532.0}, {"date": "2025-02-14", "close": 0.056, "volume": 459314.0}, {"date": "2025-02-17", "close": 0.06, "volume": 2200.0}, {"date": "2025-02-18", "close": 0.05, "volume": 273949.0}, {"date": "2025-02-19", "close": 0.053, "volume": 30880.0}, {"date": "2025-02-21", "close": 0.05, "volume": 125000.0}, {"date": "2025-02-24", "close": 0.048, "volume": 38566.0}, {"date": "2025-02-26", "close": 0.046, "volume": 50474.0}, {"date": "2025-02-27", "close": 0.047, "volume": 10148.0}, {"date": "2025-02-28", "close": 0.047, "volume": 272815.0}, {"date": "2025-03-03", "close": 0.045, "volume": 119533.0}, {"date": "2025-03-05", "close": 0.05, "volume": 164456.0}, {"date": "2025-03-06", "close": 0.048, "volume": 126579.0}, {"date": "2025-03-07", "close": 0.049, "volume": 243540.0}, {"date": "2025-03-11", "close": 0.052, "volume": 75783.0}, {"date": "2025-03-13", "close": 0.048, "volume": 40695.0}, {"date": "2025-03-14", "close": 0.05, "volume": 69478.0}, {"date": "2025-03-17", "close": 0.051, "volume": 30191.0}, {"date": "2025-03-18", "close": 0.05, "volume": 10000.0}, {"date": "2025-03-19", "close": 0.046, "volume": 120246.0}, {"date": "2025-03-20", "close": 0.045, "volume": 88217.0}, {"date": "2025-03-21", "close": 0.043, "volume": 1963.0}, {"date": "2025-03-24", "close": 0.043, "volume": 3955.0}, {"date": "2025-03-25", "close": 0.045, "volume": 20718.0}, {"date": "2025-03-27", "close": 0.043, "volume": 81715.0}, {"date": "2025-03-28", "close": 0.042, "volume": 16086.0}, {"date": "2025-03-31", "close": 0.041, "volume": 64677.0}, {"date": "2025-04-01", "close": 0.041, "volume": 3400.0}, {"date": "2025-04-02", "close": 0.04, "volume": 132290.0}, {"date": "2025-04-03", "close": 0.04, "volume": 75098.0}, {"date": "2025-04-04", "close": 0.038, "volume": 15547.0}, {"date": "2025-04-07", "close": 0.034, "volume": 152659.0}, {"date": "2025-04-08", "close": 0.037, "volume": 52264.0}, {"date": "2025-04-09", "close": 0.034, "volume": 29085.0}, {"date": "2025-04-10", "close": 0.033, "volume": 294659.0}, {"date": "2025-04-11", "close": 0.032, "volume": 219819.0}, {"date": "2025-04-14", "close": 0.034, "volume": 99992.0}, {"date": "2025-04-17", "close": 0.037, "volume": 42990.0}, {"date": "2025-04-22", "close": 0.043, "volume": 284045.0}, {"date": "2025-04-23", "close": 0.04, "volume": 223854.0}, {"date": "2025-04-28", "close": 0.05, "volume": 243907.0}, {"date": "2025-04-29", "close": 0.048, "volume": 191687.0}, {"date": "2025-05-01", "close": 0.04, "volume": 75832.0}, {"date": "2025-05-02", "close": 0.04, "volume": 133380.0}, {"date": "2025-05-05", "close": 0.039, "volume": 68331.0}, {"date": "2025-05-07", "close": 0.039, "volume": 69375.0}, {"date": "2025-05-08", "close": 0.038, "volume": 9929.0}, {"date": "2025-05-09", "close": 0.037, "volume": 71036.0}, {"date": "2025-05-12", "close": 0.035, "volume": 170000.0}, {"date": "2025-05-13", "close": 0.035, "volume": 178322.0}, {"date": "2025-05-15", "close": 0.03, "volume": 128712.0}, {"date": "2025-05-16", "close": 0.032, "volume": 28630.0}, {"date": "2025-05-22", "close": 0.035, "volume": 114367.0}, {"date": "2025-05-23", "close": 0.035, "volume": 7000.0}, {"date": "2025-05-26", "close": 0.032, "volume": 115584.0}, {"date": "2025-05-27", "close": 0.03, "volume": 262798.0}, {"date": "2025-05-28", "close": 0.031, "volume": 70100.0}, {"date": "2025-05-29", "close": 0.031, "volume": 26018.0}, {"date": "2025-05-30", "close": 0.03, "volume": 551388.0}, {"date": "2025-06-02", "close": 0.028, "volume": 1083442.0}, {"date": "2025-06-03", "close": 0.029, "volume": 156820.0}, {"date": "2025-06-04", "close": 0.032, "volume": 903353.0}, {"date": "2025-06-05", "close": 0.029, "volume": 97609.0}, {"date": "2025-06-06", "close": 0.029, "volume": 5592.0}, {"date": "2025-06-10", "close": 0.03, "volume": 333409.0}, {"date": "2025-06-11", "close": 0.031, "volume": 128552.0}, {"date": "2025-06-13", "close": 0.029, "volume": 649477.0}, {"date": "2025-06-16", "close": 0.028, "volume": 51600.0}, {"date": "2025-06-17", "close": 0.026, "volume": 401274.0}, {"date": "2025-06-18", "close": 0.024, "volume": 1228476.0}, {"date": "2025-06-19", "close": 0.023, "volume": 310987.0}, {"date": "2025-06-20", "close": 0.023, "volume": 51500.0}, {"date": "2025-06-23", "close": 0.023, "volume": 613113.0}, {"date": "2025-06-24", "close": 0.024, "volume": 549338.0}, {"date": "2025-06-25", "close": 0.024, "volume": 57090.0}, {"date": "2025-06-26", "close": 0.021, "volume": 824751.0}, {"date": "2025-06-27", "close": 0.023, "volume": 546000.0}, {"date": "2025-06-30", "close": 0.023, "volume": 313030.0}, {"date": "2025-07-02", "close": 0.024, "volume": 244400.0}, {"date": "2025-07-03", "close": 0.026, "volume": 346203.0}, {"date": "2025-07-04", "close": 0.032, "volume": 1035154.0}, {"date": "2025-07-07", "close": 0.029, "volume": 899487.0}, {"date": "2025-07-08", "close": 0.03, "volume": 310086.0}, {"date": "2025-07-11", "close": 0.034, "volume": 56973.0}, {"date": "2025-07-14", "close": 0.03, "volume": 515006.0}, {"date": "2025-07-15", "close": 0.03, "volume": 222861.0}, {"date": "2025-07-16", "close": 0.03, "volume": 10000.0}, {"date": "2025-07-17", "close": 0.032, "volume": 23100.0}, {"date": "2025-07-18", "close": 0.032, "volume": 758661.0}, {"date": "2025-07-21", "close": 0.03, "volume": 439048.0}, {"date": "2025-07-22", "close": 0.032, "volume": 184500.0}, {"date": "2025-07-23", "close": 0.033, "volume": 155000.0}, {"date": "2025-07-24", "close": 0.033, "volume": 1515.0}, {"date": "2025-07-25", "close": 0.033, "volume": 10471.0}, {"date": "2025-07-28", "close": 0.029, "volume": 328101.0}, {"date": "2025-07-29", "close": 0.029, "volume": 17275.0}, {"date": "2025-07-31", "close": 0.029, "volume": 300000.0}, {"date": "2025-08-01", "close": 0.029, "volume": 17558.0}, {"date": "2025-08-04", "close": 0.031, "volume": 145000.0}, {"date": "2025-08-05", "close": 0.033, "volume": 97544.0}, {"date": "2025-08-06", "close": 0.035, "volume": 83357.0}, {"date": "2025-08-07", "close": 0.035, "volume": 502279.0}, {"date": "2025-08-08", "close": 0.034, "volume": 37707.0}, {"date": "2025-08-11", "close": 0.034, "volume": 1487.0}, {"date": "2025-08-12", "close": 0.035, "volume": 5750.0}, {"date": "2025-08-13", "close": 0.034, "volume": 30303.0}, {"date": "2025-08-14", "close": 0.034, "volume": 220.0}, {"date": "2025-08-15", "close": 0.038, "volume": 32800.0}, {"date": "2025-08-18", "close": 0.045, "volume": 595486.0}, {"date": "2025-08-19", "close": 0.045, "volume": 436136.0}, {"date": "2025-08-20", "close": 0.045, "volume": 3293.0}, {"date": "2025-08-21", "close": 0.043, "volume": 51265.0}, {"date": "2025-08-22", "close": 0.043, "volume": 32067.0}, {"date": "2025-08-25", "close": 0.043, "volume": 9240.0}, {"date": "2025-08-26", "close": 0.042, "volume": 17785.0}, {"date": "2025-08-27", "close": 0.046, "volume": 149901.0}, {"date": "2025-08-28", "close": 0.045, "volume": 6200.0}, {"date": "2025-09-01", "close": 0.048, "volume": 2200.0}, {"date": "2025-09-02", "close": 0.048, "volume": 28125.0}, {"date": "2025-09-03", "close": 0.046, "volume": 139889.0}, {"date": "2025-09-04", "close": 0.04, "volume": 239292.0}, {"date": "2025-09-05", "close": 0.043, "volume": 27955.0}, {"date": "2025-09-08", "close": 0.04, "volume": 30204.0}, {"date": "2025-09-09", "close": 0.04, "volume": 86059.0}, {"date": "2025-09-10", "close": 0.043, "volume": 2400.0}, {"date": "2025-09-11", "close": 0.044, "volume": 6236.0}, {"date": "2025-09-15", "close": 0.042, "volume": 97177.0}, {"date": "2025-09-16", "close": 0.048, "volume": 110953.0}, {"date": "2025-09-17", "close": 0.045, "volume": 139240.0}, {"date": "2025-09-19", "close": 0.043, "volume": 550.0}, {"date": "2025-09-22", "close": 0.043, "volume": 30000.0}, {"date": "2025-09-23", "close": 0.047, "volume": 171078.0}, {"date": "2025-09-24", "close": 0.047, "volume": 80000.0}, {"date": "2025-09-25", "close": 0.044, "volume": 230024.0}, {"date": "2025-09-26", "close": 0.047, "volume": 112235.0}, {"date": "2025-09-29", "close": 0.047, "volume": 377462.0}, {"date": "2025-09-30", "close": 0.056, "volume": 822526.0}, {"date": "2025-10-01", "close": 0.065, "volume": 552053.0}, {"date": "2025-10-02", "close": 0.06, "volume": 121747.0}, {"date": "2025-10-03", "close": 0.062, "volume": 233202.0}, {"date": "2025-10-06", "close": 0.062, "volume": 451115.0}, {"date": "2025-10-08", "close": 0.064, "volume": 257374.0}, {"date": "2025-10-09", "close": 0.056, "volume": 463003.0}, {"date": "2025-10-10", "close": 0.057, "volume": 65000.0}, {"date": "2025-10-13", "close": 0.059, "volume": 351599.0}, {"date": "2025-10-14", "close": 0.063, "volume": 568353.0}, {"date": "2025-10-15", "close": 0.063, "volume": 156394.0}, {"date": "2025-10-16", "close": 0.066, "volume": 196604.0}, {"date": "2025-10-17", "close": 0.066, "volume": 102219.0}, {"date": "2025-10-20", "close": 0.061, "volume": 101135.0}, {"date": "2025-10-21", "close": 0.061, "volume": 44532.0}, {"date": "2025-10-22", "close": 0.062, "volume": 731058.0}, {"date": "2025-10-23", "close": 0.067, "volume": 93035.0}, {"date": "2025-10-24", "close": 0.065, "volume": 390103.0}, {"date": "2025-10-27", "close": 0.07, "volume": 351178.0}, {"date": "2025-10-28", "close": 0.065, "volume": 205237.0}, {"date": "2025-10-29", "close": 0.065, "volume": 16417.0}, {"date": "2025-10-30", "close": 0.065, "volume": 270295.0}, {"date": "2025-10-31", "close": 0.069, "volume": 93971.0}, {"date": "2025-11-03", "close": 0.065, "volume": 175985.0}, {"date": "2025-11-04", "close": 0.06, "volume": 528647.0}, {"date": "2025-11-05", "close": 0.065, "volume": 345288.0}, {"date": "2025-11-06", "close": 0.065, "volume": 153846.0}, {"date": "2025-11-11", "close": 0.055, "volume": 12641.0}, {"date": "2025-11-12", "close": 0.055, "volume": 29778.0}, {"date": "2025-11-14", "close": 0.05, "volume": 107862.0}, {"date": "2025-11-20", "close": 0.046, "volume": 25000.0}, {"date": "2025-11-21", "close": 0.045, "volume": 68693.0}, {"date": "2025-11-24", "close": 0.044, "volume": 20000.0}, {"date": "2025-11-25", "close": 0.044, "volume": 23280.0}, {"date": "2025-11-26", "close": 0.048, "volume": 40624.0}, {"date": "2025-11-27", "close": 0.048, "volume": 4376.0}, {"date": "2025-11-28", "close": 0.048, "volume": 42623.0}, {"date": "2025-12-01", "close": 0.049, "volume": 8917.0}, {"date": "2025-12-02", "close": 0.048, "volume": 5882.0}, {"date": "2025-12-04", "close": 0.044, "volume": 270022.0}, {"date": "2025-12-09", "close": 0.045, "volume": 27500.0}, {"date": "2025-12-18", "close": 0.041, "volume": 194708.0}, {"date": "2025-12-29", "close": 0.045, "volume": 250917.0}, {"date": "2026-01-02", "close": 0.038, "volume": 394581.0}, {"date": "2026-01-06", "close": 0.044, "volume": 207707.0}, {"date": "2026-01-07", "close": 0.043, "volume": 131823.0}, {"date": "2026-01-08", "close": 0.044, "volume": 56000.0}, {"date": "2026-01-09", "close": 0.046, "volume": 113.0}, {"date": "2026-01-12", "close": 0.049, "volume": 65599.0}, {"date": "2026-01-13", "close": 0.047, "volume": 20000.0}, {"date": "2026-01-14", "close": 0.05, "volume": 57900.0}, {"date": "2026-01-15", "close": 0.05, "volume": 11345.0}, {"date": "2026-01-16", "close": 0.05, "volume": 30000.0}, {"date": "2026-01-19", "close": 0.05, "volume": 13095.0}, {"date": "2026-01-20", "close": 0.05, "volume": 20500.0}, {"date": "2026-01-22", "close": 0.051, "volume": 319717.0}, {"date": "2026-01-23", "close": 0.055, "volume": 154303.0}, {"date": "2026-01-27", "close": 0.049, "volume": 82390.0}, {"date": "2026-01-28", "close": 0.055, "volume": 172410.0}, {"date": "2026-01-30", "close": 0.055, "volume": 264039.0}, {"date": "2026-02-02", "close": 0.049, "volume": 50000.0}, {"date": "2026-02-04", "close": 0.047, "volume": 52503.0}, {"date": "2026-02-06", "close": 0.046, "volume": 108695.0}, {"date": "2026-02-09", "close": 0.041, "volume": 111701.0}, {"date": "2026-02-12", "close": 0.05, "volume": 425471.0}, {"date": "2026-02-13", "close": 0.05, "volume": 424762.0}, {"date": "2026-02-16", "close": 0.048, "volume": 132703.0}, {"date": "2026-02-18", "close": 0.05, "volume": 10080.0}, {"date": "2026-02-20", "close": 0.049, "volume": 15000.0}, {"date": "2026-02-23", "close": 0.049, "volume": 10000.0}, {"date": "2026-02-24", "close": 0.049, "volume": 24323.0}, {"date": "2026-02-26", "close": 0.048, "volume": 180766.0}, {"date": "2026-02-27", "close": 0.048, "volume": 6210.0}, {"date": "2026-03-02", "close": 0.05, "volume": 306109.0}, {"date": "2026-03-03", "close": 0.05, "volume": 10080.0}, {"date": "2026-03-04", "close": 0.05, "volume": 106853.0}, {"date": "2026-03-05", "close": 0.057, "volume": 32993.0}, {"date": "2026-03-09", "close": 0.048, "volume": 78892.0}, {"date": "2026-03-12", "close": 0.049, "volume": 304329.0}, {"date": "2026-03-13", "close": 0.049, "volume": 31.0}, {"date": "2026-03-16", "close": 0.05, "volume": 504935.0}, {"date": "2026-03-17", "close": 0.05, "volume": 161840.0}, {"date": "2026-03-18", "close": 0.051, "volume": 117888.0}, {"date": "2026-03-19", "close": 0.052, "volume": 100765.0}, {"date": "2026-03-23", "close": 0.115, "volume": 11446309.0}, {"date": "2026-03-24", "close": 0.125, "volume": 3007724.0}, {"date": "2026-03-25", "close": 0.14, "volume": 2933351.0}, {"date": "2026-03-26", "close": 0.19, "volume": 5262089.0}, {"date": "2026-03-27", "close": 0.17, "volume": 2872905.0}, {"date": "2026-03-30", "close": 0.175, "volume": 3684254.0}, {"date": "2026-03-31", "close": 0.195, "volume": 971347.0}, {"date": "2026-04-01", "close": 0.19, "volume": 949623.0}, {"date": "2026-04-02", "close": 0.18, "volume": 653360.0}, {"date": "2026-04-07", "close": 0.175, "volume": 599633.0}, {"date": "2026-04-08", "close": 0.17, "volume": 1004074.0}, {"date": "2026-04-09", "close": 0.18, "volume": 1042754.0}, {"date": "2026-04-10", "close": 0.175, "volume": 372736.0}, {"date": "2026-04-13", "close": 0.165, "volume": 1471553.0}, {"date": "2026-04-14", "close": 0.155, "volume": 851559.0}, {"date": "2026-04-15", "close": 0.18, "volume": 757572.0}, {"date": "2026-04-16", "close": 0.175, "volume": 72079.0}, {"date": "2026-04-17", "close": 0.17, "volume": 22145.0}, {"date": "2026-04-20", "close": 0.175, "volume": 604357.0}, {"date": "2026-04-21", "close": 0.185, "volume": 913852.0}, {"date": "2026-04-22", "close": 0.195, "volume": 4183912.0}, {"date": "2026-04-23", "close": 0.235, "volume": 5067242.0}, {"date": "2026-06-11", "close": 0.235, "volume": 5243946.0}, {"date": "2026-06-12", "close": 0.22, "volume": 1123916.0}, {"date": "2026-06-15", "close": 0.24, "volume": 1203570.0}, {"date": "2026-06-16", "close": 0.225, "volume": 701112.0}, {"date": "2026-06-17", "close": 0.225, "volume": 614796.0}, {"date": "2026-06-18", "close": 0.215, "volume": 1397790.0}, {"date": "2026-06-19", "close": 0.215, "volume": 958881.0}, {"date": "2026-06-22", "close": 0.22, "volume": 1453690.0}, {"date": "2026-06-23", "close": 0.215, "volume": 1033369.0}, {"date": "2026-06-24", "close": 0.2, "volume": 619915.0}, {"date": "2026-06-25", "close": 0.18, "volume": 874683.0}, {"date": "2026-06-26", "close": 0.2, "volume": 279403.0}, {"date": "2026-06-29", "close": 0.215, "volume": 509557.0}, {"date": "2026-06-30", "close": 0.215, "volume": 313387.0}, {"date": "2026-07-01", "close": 0.195, "volume": 596018.0}, {"date": "2026-07-02", "close": 0.2, "volume": 356598.0}, {"date": "2026-07-03", "close": 0.2, "volume": 983264.0}, {"date": "2026-07-06", "close": 0.2, "volume": 291275.0}, {"date": "2026-07-07", "close": 0.195, "volume": 92818.0}, {"date": "2026-07-08", "close": 0.19, "volume": 93794.0}, {"date": "2026-07-09", "close": 0.2, "volume": 619986.0}, {"date": "2026-07-10", "close": 0.185, "volume": 54706.0}, {"date": "2026-07-13", "close": 0.18, "volume": 267304.0}, {"date": "2026-07-14", "close": 0.17, "volume": 185177.0}, {"date": "2026-07-15", "close": 0.175, "volume": 32759.0}, {"date": "2026-07-16", "close": 0.16, "volume": 582163.0}, {"date": "2026-07-17", "close": 0.175, "volume": 205525.0}, {"date": "2026-07-20", "close": 0.155, "volume": 288557.0}, {"date": "2026-07-21", "close": 0.155, "volume": 464683.0}, {"date": "2026-07-22", "close": 0.155, "volume": 384430.0}, {"date": "2026-07-23", "close": 0.18, "volume": 450608.0}, {"date": "2026-07-24", "close": 0.175, "volume": 876566.0}, {"date": "2026-07-27", "close": 0.22, "volume": 1727177.0}, {"date": "2026-07-28", "close": 0.23, "volume": 1804339.0}, {"date": "2026-07-29", "close": 0.205, "volume": 494421.0}, {"date": "2026-07-30", "close": 0.2, "volume": 57116.0}, {"date": "2026-07-31", "close": 0.205, "volume": 175667.0}, {"date": "2026-08-03", "close": 0.2, "volume": 72703.0}, {"date": "2026-08-04", "close": 0.215, "volume": 562365.0}, {"date": "2026-08-05", "close": 0.225, "volume": 822227.0}, {"date": "2026-08-06", "close": 0.225, "volume": 931612.0}, {"date": "2026-08-07", "close": 0.245, "volume": 741506.0}, {"date": "2026-08-10", "close": 0.24, "volume": 872669.0}, {"date": "2026-08-11", "close": 0.255, "volume": 676044.0}, {"date": "2026-08-12", "close": 0.2525, "volume": 557027.0}, {"date": "2026-08-13", "close": 0.27, "volume": 1240436.0}, {"date": "2026-08-14", "close": 0.265, "volume": 345870.0}, {"date": "2026-08-17", "close": 0.28, "volume": 584856.0}, {"date": "2026-08-18", "close": 0.265, "volume": 644096.0}, {"date": "2026-08-19", "close": 0.25, "volume": 1108814.0}, {"date": "2026-08-20", "close": 0.28, "volume": 1579550.0}, {"date": "2026-08-21", "close": 0.295, "volume": 1150883.0}, {"date": "2026-08-24", "close": 0.3, "volume": 1325235.0}, {"date": "2026-08-25", "close": 0.28, "volume": 461923.0}, {"date": "2026-08-26", "close": 0.285, "volume": 394127.0}, {"date": "2026-08-27", "close": 0.3, "volume": 595150.0}, {"date": "2026-08-28", "close": 0.28, "volume": 662369.0}, {"date": "2026-08-31", "close": 0.28, "volume": 547863.0}, {"date": "2026-09-01", "close": 0.28, "volume": 471955.0}, {"date": "2026-09-02", "close": 0.27, "volume": 395156.0}, {"date": "2026-09-03", "close": 0.26, "volume": 422958.0}, {"date": "2026-09-04", "close": 0.265, "volume": 462656.0}, {"date": "2026-09-07", "close": 0.27, "volume": 360075.0}], "refreshing": true}