{"ticker": "KNG", "overview": {"name": "Kingsland Minerals Ltd", "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": "KNG", "has_prices": true, "as_of": "2026-09-17", "last": 0.046, "prev_close": 0.046, "change": 0.0, "change_pct": 0.0, "session_volume": 40000.0, "vwap_5": 0.0494599322481797, "vwap_20": 0.052266414166451836, "vwap_60": 0.05478490626688899, "vwap_250": 0.10992267819132644, "high_52w": 0.125, "low_52w": 0.04, "avg_volume_20": 52950.45, "sessions": 400, "market_cap": {"value": 4168513.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03162005", "src": "ASX", "ticker": "KNG", "cik": "", "company": "Kingsland Minerals Ltd", "company_raw": "Kingsland Minerals Ltd", "who": "Maddocks", "who_key": "Maddocks", "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": "Maddocks files a director's interest notice on KNG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03162005", "trade_date": "2026-11-04", "timestamp": "2026-11-04", "mins": 352}, {"id": "ASX-03162004", "src": "ASX", "ticker": "KNG", "cik": "", "company": "Kingsland Minerals Ltd", "company_raw": "Kingsland Minerals Ltd", "who": "Revell", "who_key": "Revell", "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: Revell changes a holding in KNG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03162004", "trade_date": "2026-11-04", "timestamp": "2026-11-04", "mins": 352}, {"id": "ASX-03162003", "src": "ASX", "ticker": "KNG", "cik": "", "company": "Kingsland Minerals Ltd", "company_raw": "Kingsland Minerals Ltd", "who": "Seneque", "who_key": "Seneque", "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": "Seneque files a director's interest notice on KNG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03162003", "trade_date": "2026-11-04", "timestamp": "2026-11-04", "mins": 352}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Seneque", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Revell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruno Seneque", "notice_type": "3Y", "direct_shares": 4281838.0, "indirect_shares": 831419.0, "indirect_account": "(including registered holder) Note: Provide details o f the circumstances g iving rise to t he relevant interest. Trafalgar Resources Pty Ltd (Director and Shareholder)", "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110502-6A1333640", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Gerard Revell", "notice_type": "3Y", "direct_shares": 2019504.0, "indirect_shares": 838919.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to t he relevant interest. Trafalgar Resources Pty Ltd (Director and Shareholder)", "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110503-6A1333641", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Revell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Seneque", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maddocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Seneque", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Revell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Maddocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Revell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Johansen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Revell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Revell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-05", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Revell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Randall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-15", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Randall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-18", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Revell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-14", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Revell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-27", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Randall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-22", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maddocks", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-22", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Seneque", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-22", "source_url": "https://www.marketindex.com.au/asx/kng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Revell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-22", "source_url": "https://www.marketindex.com.au/asx/kng", "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": "2026-06-14", "source_url": "https://www.marketindex.com.au/asx/kng", "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/kng", "needs_ocr": 0}], "directors": [{"name": "R Johansen", "first_seen": "2024-11-04", "last_seen": "2024-11-04", "status": "current", "notices": 1}, {"name": "R Maddocks", "first_seen": "2025-11-05", "last_seen": "2025-11-05", "status": "current", "notices": 1}, {"name": "N Revell", "first_seen": "2023-03-27", "last_seen": "2025-11-05", "status": "current", "notices": 6}, {"name": "B Seneque", "first_seen": "2025-11-05", "last_seen": "2025-11-05", "status": "current", "notices": 1}, {"name": "Maddocks", "first_seen": "2022-06-22", "last_seen": "2026-06-18", "status": "current", "notices": 2}, {"name": "Seneque", "first_seen": "2022-06-22", "last_seen": "2026-07-13", "status": "current", "notices": 3}, {"name": "Revell", "first_seen": "2022-06-22", "last_seen": "2026-07-13", "status": "current", "notices": 4}, {"name": "Nicholas Gerard Revell", "first_seen": "2026-07-13", "last_seen": "2026-07-13", "status": "current", "notices": 1}, {"name": "Bruno Seneque", "first_seen": "2026-07-13", "last_seen": "2026-07-13", "status": "current", "notices": 1}, {"name": "Randall", "first_seen": "2022-06-22", "last_seen": "2022-06-22", "status": "past", "notices": 1}, {"name": "M Randall", "first_seen": "2023-04-18", "last_seen": "2023-05-15", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-04", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Maddocks", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157946-6A1353587"}, {"date": "2026-11-04", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Revell", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157945-6A1353586"}, {"date": "2026-11-04", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Seneque", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157944-6A1353585"}, {"date": "2026-10-30", "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/2924-03156178-6A1352844"}, {"date": "2026-10-16", "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/2924-03149340-6A1349597"}], "performance": {"ticker": "KNG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-06-14", "close": 0.15, "volume": 781229.0}, {"date": "2022-06-15", "close": 0.17, "volume": 232124.0}, {"date": "2022-06-16", "close": 0.155, "volume": 133859.0}, {"date": "2022-06-17", "close": 0.14, "volume": 284906.0}, {"date": "2022-06-20", "close": 0.14, "volume": 25000.0}, {"date": "2022-06-21", "close": 0.14, "volume": 13620.0}, {"date": "2022-06-22", "close": 0.135, "volume": 276779.0}, {"date": "2022-06-24", "close": 0.15, "volume": 50243.0}, {"date": "2022-06-27", "close": 0.145, "volume": 50000.0}, {"date": "2022-06-28", "close": 0.15, "volume": 5000.0}, {"date": "2022-06-29", "close": 0.145, "volume": 18667.0}, {"date": "2022-06-30", "close": 0.14, "volume": 170398.0}, {"date": "2022-07-01", "close": 0.14, "volume": 175468.0}, {"date": "2022-07-04", "close": 0.135, "volume": 97500.0}, {"date": "2022-07-05", "close": 0.13, "volume": 125000.0}, {"date": "2022-07-06", "close": 0.145, "volume": 4000.0}, {"date": "2022-07-08", "close": 0.145, "volume": 655.0}, {"date": "2022-07-11", "close": 0.15, "volume": 57880.0}, {"date": "2022-07-13", "close": 0.135, "volume": 30000.0}, {"date": "2022-07-15", "close": 0.13, "volume": 4000.0}, {"date": "2022-07-18", "close": 0.145, "volume": 6903.0}, {"date": "2022-07-20", "close": 0.14, "volume": 25000.0}, {"date": "2022-07-25", "close": 0.135, "volume": 57414.0}, {"date": "2022-07-26", "close": 0.14, "volume": 187970.0}, {"date": "2022-07-28", "close": 0.14, "volume": 10680.0}, {"date": "2022-07-29", "close": 0.14, "volume": 33000.0}, {"date": "2022-08-01", "close": 0.14, "volume": 57000.0}, {"date": "2022-08-02", "close": 0.13, "volume": 10000.0}, {"date": "2022-08-03", "close": 0.125, "volume": 43061.0}, {"date": "2022-08-04", "close": 0.125, "volume": 16206.0}, {"date": "2022-08-08", "close": 0.13, "volume": 5200.0}, {"date": "2022-08-09", "close": 0.13, "volume": 14108.0}, {"date": "2022-08-11", "close": 0.14, "volume": 23714.0}, {"date": "2022-08-15", "close": 0.14, "volume": 33341.0}, {"date": "2022-08-16", "close": 0.14, "volume": 100000.0}, {"date": "2022-08-18", "close": 0.15, "volume": 25000.0}, {"date": "2022-08-19", "close": 0.16, "volume": 20880.0}, {"date": "2022-08-22", "close": 0.16, "volume": 35125.0}, {"date": "2022-08-23", "close": 0.16, "volume": 34875.0}, {"date": "2022-08-24", "close": 0.15, "volume": 117800.0}, {"date": "2022-08-25", "close": 0.18, "volume": 126451.0}, {"date": "2022-08-26", "close": 0.19, "volume": 68800.0}, {"date": "2022-08-29", "close": 0.165, "volume": 113194.0}, {"date": "2022-08-30", "close": 0.185, "volume": 105842.0}, {"date": "2022-08-31", "close": 0.185, "volume": 13974.0}, {"date": "2022-09-01", "close": 0.185, "volume": 4269.0}, {"date": "2022-09-02", "close": 0.18, "volume": 38058.0}, {"date": "2022-09-05", "close": 0.175, "volume": 50000.0}, {"date": "2022-09-07", "close": 0.18, "volume": 22043.0}, {"date": "2022-09-08", "close": 0.18, "volume": 139492.0}, {"date": "2022-09-09", "close": 0.205, "volume": 163281.0}, {"date": "2022-09-12", "close": 0.205, "volume": 183211.0}, {"date": "2022-09-13", "close": 0.21, "volume": 218486.0}, {"date": "2022-09-14", "close": 0.2, "volume": 26384.0}, {"date": "2022-09-15", "close": 0.2, "volume": 85891.0}, {"date": "2022-09-16", "close": 0.19, "volume": 56667.0}, {"date": "2022-09-19", "close": 0.19, "volume": 50020.0}, {"date": "2022-09-20", "close": 0.195, "volume": 122363.0}, {"date": "2022-09-21", "close": 0.205, "volume": 108405.0}, {"date": "2022-09-23", "close": 0.195, "volume": 136417.0}, {"date": "2022-09-26", "close": 0.2, "volume": 144210.0}, {"date": "2022-09-27", "close": 0.19, "volume": 3434.0}, {"date": "2022-09-28", "close": 0.18, "volume": 44810.0}, {"date": "2022-09-29", "close": 0.18, "volume": 44391.0}, {"date": "2022-09-30", "close": 0.18, "volume": 2000.0}, {"date": "2022-10-03", "close": 0.19, "volume": 73705.0}, {"date": "2022-10-04", "close": 0.175, "volume": 15700.0}, {"date": "2022-10-05", "close": 0.19, "volume": 33700.0}, {"date": "2022-10-11", "close": 0.185, "volume": 827076.0}, {"date": "2022-10-12", "close": 0.175, "volume": 125142.0}, {"date": "2022-10-13", "close": 0.175, "volume": 161418.0}, {"date": "2022-10-14", "close": 0.18, "volume": 42575.0}, {"date": "2022-10-17", "close": 0.175, "volume": 500.0}, {"date": "2022-10-18", "close": 0.18, "volume": 3000.0}, {"date": "2022-10-19", "close": 0.185, "volume": 14387.0}, {"date": "2022-10-25", "close": 0.185, "volume": 70000.0}, {"date": "2022-10-26", "close": 0.185, "volume": 111535.0}, {"date": "2022-10-27", "close": 0.195, "volume": 26500.0}, {"date": "2022-10-28", "close": 0.185, "volume": 20777.0}, {"date": "2022-11-04", "close": 0.185, "volume": 5400.0}, {"date": "2022-11-09", "close": 0.19, "volume": 27100.0}, {"date": "2022-11-10", "close": 0.18, "volume": 576.0}, {"date": "2022-11-11", "close": 0.18, "volume": 5438.0}, {"date": "2022-11-16", "close": 0.18, "volume": 7000.0}, {"date": "2022-11-17", "close": 0.155, "volume": 45277.0}, {"date": "2022-11-18", "close": 0.175, "volume": 55707.0}, {"date": "2022-11-25", "close": 0.18, "volume": 24016.0}, {"date": "2022-11-28", "close": 0.17, "volume": 9800.0}, {"date": "2022-11-29", "close": 0.17, "volume": 6.0}, {"date": "2022-11-30", "close": 0.155, "volume": 6388.0}, {"date": "2022-12-01", "close": 0.16, "volume": 48012.0}, {"date": "2022-12-07", "close": 0.14, "volume": 269507.0}, {"date": "2022-12-08", "close": 0.17, "volume": 15271.0}, {"date": "2022-12-12", "close": 0.15, "volume": 20000.0}, {"date": "2022-12-13", "close": 0.165, "volume": 55000.0}, {"date": "2022-12-14", "close": 0.16, "volume": 20000.0}, {"date": "2022-12-15", "close": 0.16, "volume": 33125.0}, {"date": "2022-12-16", "close": 0.165, "volume": 16097.0}, {"date": "2022-12-19", "close": 0.165, "volume": 6200.0}, {"date": "2022-12-20", "close": 0.165, "volume": 3901.0}, {"date": "2022-12-21", "close": 0.165, "volume": 10862.0}, {"date": "2022-12-22", "close": 0.15, "volume": 32572.0}, {"date": "2022-12-23", "close": 0.15, "volume": 35627.0}, {"date": "2022-12-28", "close": 0.155, "volume": 39239.0}, {"date": "2022-12-29", "close": 0.15, "volume": 100072.0}, {"date": "2022-12-30", "close": 0.15, "volume": 4952.0}, {"date": "2023-01-03", "close": 0.16, "volume": 36557.0}, {"date": "2023-01-04", "close": 0.15, "volume": 13611.0}, {"date": "2023-01-05", "close": 0.15, "volume": 17500.0}, {"date": "2023-01-06", "close": 0.15, "volume": 90000.0}, {"date": "2023-01-11", "close": 0.165, "volume": 26005.0}, {"date": "2023-01-12", "close": 0.165, "volume": 24242.0}, {"date": "2023-01-16", "close": 0.165, "volume": 727.0}, {"date": "2023-01-19", "close": 0.145, "volume": 60658.0}, {"date": "2023-01-20", "close": 0.1625, "volume": 26930.0}, {"date": "2023-01-23", "close": 0.165, "volume": 11125.0}, {"date": "2023-01-24", "close": 0.175, "volume": 100000.0}, {"date": "2023-01-30", "close": 0.16, "volume": 3374.0}, {"date": "2023-01-31", "close": 0.18, "volume": 67412.0}, {"date": "2023-02-01", "close": 0.18, "volume": 4390959.0}, {"date": "2023-02-02", "close": 0.17, "volume": 530320.0}, {"date": "2023-02-03", "close": 0.175, "volume": 264660.0}, {"date": "2023-02-06", "close": 0.17, "volume": 88249.0}, {"date": "2023-02-07", "close": 0.16, "volume": 127793.0}, {"date": "2023-02-08", "close": 0.155, "volume": 140510.0}, {"date": "2023-02-09", "close": 0.1575, "volume": 31412.0}, {"date": "2023-02-10", "close": 0.15, "volume": 160408.0}, {"date": "2023-02-13", "close": 0.16, "volume": 31763.0}, {"date": "2023-02-14", "close": 0.15, "volume": 70036.0}, {"date": "2023-02-15", "close": 0.15, "volume": 47575.0}, {"date": "2023-02-20", "close": 0.15, "volume": 237011.0}, {"date": "2023-02-21", "close": 0.155, "volume": 75825.0}, {"date": "2023-02-22", "close": 0.17, "volume": 14431.0}, {"date": "2023-02-23", "close": 0.17, "volume": 17000.0}, {"date": "2023-02-24", "close": 0.17, "volume": 70000.0}, {"date": "2023-02-27", "close": 0.15, "volume": 45463.0}, {"date": "2023-02-28", "close": 0.16, "volume": 52825.0}, {"date": "2023-03-01", "close": 0.16, "volume": 35844.0}, {"date": "2023-03-02", "close": 0.145, "volume": 116076.0}, {"date": "2023-03-03", "close": 0.1525, "volume": 72800.0}, {"date": "2023-03-07", "close": 0.135, "volume": 31582.0}, {"date": "2023-03-08", "close": 0.135, "volume": 15281.0}, {"date": "2023-03-09", "close": 0.13, "volume": 13000.0}, {"date": "2023-03-10", "close": 0.15, "volume": 129953.0}, {"date": "2023-03-13", "close": 0.145, "volume": 186409.0}, {"date": "2023-03-14", "close": 0.15, "volume": 187498.0}, {"date": "2023-03-15", "close": 0.145, "volume": 3724.0}, {"date": "2023-03-17", "close": 0.14, "volume": 103571.0}, {"date": "2023-03-20", "close": 0.14, "volume": 90000.0}, {"date": "2023-03-21", "close": 0.155, "volume": 107236.0}, {"date": "2023-03-22", "close": 0.14, "volume": 74844.0}, {"date": "2023-03-23", "close": 0.15, "volume": 25152.0}, {"date": "2023-03-24", "close": 0.15, "volume": 533.0}, {"date": "2023-03-28", "close": 0.17, "volume": 297472.0}, {"date": "2023-03-29", "close": 0.165, "volume": 1000.0}, {"date": "2023-03-30", "close": 0.16, "volume": 52955.0}, {"date": "2023-03-31", "close": 0.15, "volume": 176231.0}, {"date": "2023-04-03", "close": 0.15, "volume": 47098.0}, {"date": "2023-04-04", "close": 0.15, "volume": 118410.0}, {"date": "2023-04-05", "close": 0.15, "volume": 6961.0}, {"date": "2023-04-06", "close": 0.145, "volume": 15586.0}, {"date": "2023-04-11", "close": 0.14, "volume": 50000.0}, {"date": "2023-04-12", "close": 0.13, "volume": 174038.0}, {"date": "2023-04-13", "close": 0.14, "volume": 232829.0}, {"date": "2023-04-17", "close": 0.13, "volume": 48247.0}, {"date": "2023-04-18", "close": 0.14, "volume": 114966.0}, {"date": "2023-04-19", "close": 0.165, "volume": 304043.0}, {"date": "2023-04-20", "close": 0.17, "volume": 65868.0}, {"date": "2023-04-26", "close": 0.165, "volume": 223675.0}, {"date": "2023-04-27", "close": 0.18, "volume": 355200.0}, {"date": "2023-04-28", "close": 0.195, "volume": 364285.0}, {"date": "2023-05-01", "close": 0.195, "volume": 272028.0}, {"date": "2023-05-02", "close": 0.195, "volume": 201735.0}, {"date": "2023-05-03", "close": 0.19, "volume": 70383.0}, {"date": "2023-05-04", "close": 0.17, "volume": 217109.0}, {"date": "2023-05-05", "close": 0.185, "volume": 47299.0}, {"date": "2023-05-08", "close": 0.18, "volume": 5000.0}, {"date": "2023-05-09", "close": 0.185, "volume": 234317.0}, {"date": "2023-05-10", "close": 0.18, "volume": 58376.0}, {"date": "2023-05-11", "close": 0.185, "volume": 344289.0}, {"date": "2023-05-12", "close": 0.19, "volume": 141679.0}, {"date": "2023-05-15", "close": 0.19, "volume": 317222.0}, {"date": "2023-05-16", "close": 0.19, "volume": 20233.0}, {"date": "2023-05-17", "close": 0.2, "volume": 310503.0}, {"date": "2023-05-18", "close": 0.26, "volume": 797573.0}, {"date": "2023-05-19", "close": 0.29, "volume": 1049146.0}, {"date": "2023-05-22", "close": 0.335, "volume": 860832.0}, {"date": "2023-05-23", "close": 0.32, "volume": 301008.0}, {"date": "2023-05-24", "close": 0.3, "volume": 527278.0}, {"date": "2023-05-25", "close": 0.32, "volume": 1262817.0}, {"date": "2023-05-26", "close": 0.31, "volume": 966296.0}, {"date": "2023-05-29", "close": 0.3, "volume": 185745.0}, {"date": "2023-05-30", "close": 0.33, "volume": 158000.0}, {"date": "2023-05-31", "close": 0.325, "volume": 299306.0}, {"date": "2023-06-01", "close": 0.365, "volume": 573592.0}, {"date": "2023-06-02", "close": 0.405, "volume": 668989.0}, {"date": "2023-06-05", "close": 0.41, "volume": 244139.0}, {"date": "2023-06-06", "close": 0.4, "volume": 412257.0}, {"date": "2023-06-07", "close": 0.39, "volume": 30941.0}, {"date": "2023-06-08", "close": 0.375, "volume": 644767.0}, {"date": "2023-06-09", "close": 0.405, "volume": 161212.0}, {"date": "2023-06-13", "close": 0.4, "volume": 260906.0}, {"date": "2023-06-14", "close": 0.38, "volume": 112867.0}, {"date": "2023-06-15", "close": 0.42, "volume": 514727.0}, {"date": "2023-06-16", "close": 0.4, "volume": 110310.0}, {"date": "2023-06-19", "close": 0.39, "volume": 182828.0}, {"date": "2023-06-20", "close": 0.37, "volume": 267527.0}, {"date": "2023-06-23", "close": 0.355, "volume": 223015.0}, {"date": "2023-06-26", "close": 0.375, "volume": 388103.0}, {"date": "2023-06-27", "close": 0.35, "volume": 133161.0}, {"date": "2023-06-28", "close": 0.35, "volume": 128833.0}, {"date": "2023-06-29", "close": 0.33, "volume": 450645.0}, {"date": "2023-06-30", "close": 0.325, "volume": 169087.0}, {"date": "2023-07-03", "close": 0.325, "volume": 106839.0}, {"date": "2023-07-04", "close": 0.35, "volume": 333887.0}, {"date": "2023-07-05", "close": 0.35, "volume": 70418.0}, {"date": "2023-07-06", "close": 0.355, "volume": 54043.0}, {"date": "2023-07-07", "close": 0.35, "volume": 14679.0}, {"date": "2023-07-10", "close": 0.35, "volume": 69020.0}, {"date": "2023-07-11", "close": 0.36, "volume": 63728.0}, {"date": "2023-07-12", "close": 0.395, "volume": 301650.0}, {"date": "2023-07-13", "close": 0.4, "volume": 265666.0}, {"date": "2023-07-14", "close": 0.39, "volume": 32016.0}, {"date": "2023-07-17", "close": 0.38, "volume": 73287.0}, {"date": "2023-07-18", "close": 0.345, "volume": 207715.0}, {"date": "2023-07-19", "close": 0.34, "volume": 146824.0}, {"date": "2023-07-20", "close": 0.345, "volume": 13456.0}, {"date": "2023-07-21", "close": 0.34, "volume": 51654.0}, {"date": "2023-07-24", "close": 0.3, "volume": 866161.0}, {"date": "2023-07-25", "close": 0.3, "volume": 576093.0}, {"date": "2023-07-26", "close": 0.3, "volume": 358370.0}, {"date": "2023-07-27", "close": 0.31, "volume": 19293.0}, {"date": "2023-07-28", "close": 0.3, "volume": 103107.0}, {"date": "2023-07-31", "close": 0.28, "volume": 119009.0}, {"date": "2023-08-01", "close": 0.285, "volume": 177747.0}, {"date": "2023-08-02", "close": 0.29, "volume": 58726.0}, {"date": "2023-08-03", "close": 0.285, "volume": 38836.0}, {"date": "2023-08-04", "close": 0.3, "volume": 173290.0}, {"date": "2023-08-07", "close": 0.295, "volume": 128638.0}, {"date": "2023-08-08", "close": 0.285, "volume": 58717.0}, {"date": "2023-08-09", "close": 0.27, "volume": 164723.0}, {"date": "2023-08-10", "close": 0.27, "volume": 105338.0}, {"date": "2023-08-11", "close": 0.26, "volume": 184977.0}, {"date": "2023-08-14", "close": 0.25, "volume": 254131.0}, {"date": "2023-08-15", "close": 0.225, "volume": 480877.0}, {"date": "2023-08-16", "close": 0.24, "volume": 376306.0}, {"date": "2023-08-17", "close": 0.205, "volume": 1512657.0}, {"date": "2023-08-18", "close": 0.22, "volume": 109546.0}, {"date": "2023-08-21", "close": 0.23, "volume": 525766.0}, {"date": "2023-08-22", "close": 0.19, "volume": 847148.0}, {"date": "2023-08-23", "close": 0.185, "volume": 586348.0}, {"date": "2023-08-24", "close": 0.175, "volume": 730270.0}, {"date": "2023-08-25", "close": 0.175, "volume": 204438.0}, {"date": "2023-08-28", "close": 0.18, "volume": 86713.0}, {"date": "2023-08-29", "close": 0.17, "volume": 176230.0}, {"date": "2023-08-30", "close": 0.17, "volume": 46700.0}, {"date": "2023-08-31", "close": 0.185, "volume": 273022.0}, {"date": "2023-09-05", "close": 0.25, "volume": 2188994.0}, {"date": "2023-09-06", "close": 0.27, "volume": 513024.0}, {"date": "2023-09-07", "close": 0.27, "volume": 655862.0}, {"date": "2023-09-08", "close": 0.25, "volume": 526086.0}, {"date": "2023-09-11", "close": 0.24, "volume": 332349.0}, {"date": "2023-09-12", "close": 0.26, "volume": 149065.0}, {"date": "2023-09-13", "close": 0.255, "volume": 128610.0}, {"date": "2023-09-14", "close": 0.26, "volume": 210236.0}, {"date": "2023-09-15", "close": 0.27, "volume": 110575.0}, {"date": "2023-09-18", "close": 0.27, "volume": 148545.0}, {"date": "2023-09-19", "close": 0.255, "volume": 65075.0}, {"date": "2023-09-20", "close": 0.255, "volume": 66120.0}, {"date": "2023-09-21", "close": 0.25, "volume": 139570.0}, {"date": "2023-09-22", "close": 0.25, "volume": 51468.0}, {"date": "2023-09-25", "close": 0.25, "volume": 2259.0}, {"date": "2023-09-26", "close": 0.235, "volume": 144942.0}, {"date": "2023-09-27", "close": 0.25, "volume": 118747.0}, {"date": "2023-09-28", "close": 0.245, "volume": 96433.0}, {"date": "2023-09-29", "close": 0.235, "volume": 39407.0}, {"date": "2023-10-03", "close": 0.235, "volume": 73316.0}, {"date": "2023-10-05", "close": 0.2, "volume": 250261.0}, {"date": "2023-10-06", "close": 0.205, "volume": 30003.0}, {"date": "2023-10-09", "close": 0.195, "volume": 297070.0}, {"date": "2023-10-10", "close": 0.195, "volume": 60879.0}, {"date": "2023-10-11", "close": 0.205, "volume": 2879.0}, {"date": "2023-10-12", "close": 0.2125, "volume": 43191.0}, {"date": "2023-10-13", "close": 0.21, "volume": 58017.0}, {"date": "2023-10-16", "close": 0.255, "volume": 192967.0}, {"date": "2023-10-17", "close": 0.25, "volume": 91229.0}, {"date": "2023-10-18", "close": 0.24, "volume": 13691.0}, {"date": "2023-10-19", "close": 0.25, "volume": 166082.0}, {"date": "2023-10-20", "close": 0.24, "volume": 6250.0}, {"date": "2023-10-23", "close": 0.26, "volume": 668553.0}, {"date": "2023-10-24", "close": 0.26, "volume": 327130.0}, {"date": "2023-10-25", "close": 0.245, "volume": 685797.0}, {"date": "2023-10-26", "close": 0.22, "volume": 146762.0}, {"date": "2023-10-27", "close": 0.22, "volume": 163898.0}, {"date": "2023-10-30", "close": 0.23, "volume": 375663.0}, {"date": "2023-10-31", "close": 0.245, "volume": 191326.0}, {"date": "2023-11-01", "close": 0.25, "volume": 126802.0}, {"date": "2023-11-02", "close": 0.26, "volume": 166201.0}, {"date": "2023-11-03", "close": 0.28, "volume": 284506.0}, {"date": "2023-11-06", "close": 0.26, "volume": 668328.0}, {"date": "2023-11-07", "close": 0.25, "volume": 226438.0}, {"date": "2023-11-08", "close": 0.265, "volume": 59550.0}, {"date": "2023-11-09", "close": 0.28, "volume": 551244.0}, {"date": "2023-11-10", "close": 0.265, "volume": 197305.0}, {"date": "2023-11-13", "close": 0.26, "volume": 949500.0}, {"date": "2023-11-14", "close": 0.275, "volume": 267925.0}, {"date": "2023-11-15", "close": 0.265, "volume": 506205.0}, {"date": "2023-11-16", "close": 0.275, "volume": 199874.0}, {"date": "2023-11-17", "close": 0.265, "volume": 393029.0}, {"date": "2023-11-20", "close": 0.26, "volume": 242963.0}, {"date": "2023-11-21", "close": 0.26, "volume": 155221.0}, {"date": "2023-11-22", "close": 0.275, "volume": 122932.0}, {"date": "2023-11-23", "close": 0.26, "volume": 240217.0}, {"date": "2023-11-24", "close": 0.275, "volume": 27031.0}, {"date": "2023-11-27", "close": 0.275, "volume": 62565.0}, {"date": "2023-11-28", "close": 0.27, "volume": 2205.0}, {"date": "2023-11-29", "close": 0.265, "volume": 32994.0}, {"date": "2023-11-30", "close": 0.26, "volume": 28888.0}, {"date": "2023-12-01", "close": 0.255, "volume": 79107.0}, {"date": "2023-12-04", "close": 0.26, "volume": 281314.0}, {"date": "2023-12-05", "close": 0.25, "volume": 141760.0}, {"date": "2023-12-06", "close": 0.25, "volume": 29607.0}, {"date": "2023-12-07", "close": 0.225, "volume": 311837.0}, {"date": "2023-12-08", "close": 0.25, "volume": 205416.0}, {"date": "2023-12-11", "close": 0.25, "volume": 45438.0}, {"date": "2023-12-12", "close": 0.235, "volume": 146794.0}, {"date": "2023-12-13", "close": 0.24, "volume": 39100.0}, {"date": "2023-12-14", "close": 0.25, "volume": 22175.0}, {"date": "2023-12-15", "close": 0.265, "volume": 71626.0}, {"date": "2023-12-18", "close": 0.255, "volume": 149599.0}, {"date": "2023-12-19", "close": 0.26, "volume": 204114.0}, {"date": "2023-12-20", "close": 0.27, "volume": 210773.0}, {"date": "2023-12-21", "close": 0.27, "volume": 157250.0}, {"date": "2023-12-22", "close": 0.275, "volume": 140106.0}, {"date": "2023-12-27", "close": 0.27, "volume": 24702.0}, {"date": "2023-12-28", "close": 0.27, "volume": 16855.0}, {"date": "2023-12-29", "close": 0.285, "volume": 49212.0}, {"date": "2024-01-02", "close": 0.285, "volume": 67966.0}, {"date": "2024-01-03", "close": 0.285, "volume": 45264.0}, {"date": "2024-01-04", "close": 0.29, "volume": 17500.0}, {"date": "2024-01-05", "close": 0.3, "volume": 47655.0}, {"date": "2024-01-08", "close": 0.29, "volume": 125839.0}, {"date": "2024-01-09", "close": 0.285, "volume": 22156.0}, {"date": "2024-01-10", "close": 0.28, "volume": 51535.0}, {"date": "2024-01-11", "close": 0.27, "volume": 142502.0}, {"date": "2024-01-12", "close": 0.285, "volume": 77286.0}, {"date": "2024-01-15", "close": 0.32, "volume": 705570.0}, {"date": "2024-01-16", "close": 0.3, "volume": 490963.0}, {"date": "2024-01-17", "close": 0.29, "volume": 702572.0}, {"date": "2024-01-18", "close": 0.275, "volume": 245504.0}, {"date": "2024-01-19", "close": 0.29, "volume": 114882.0}, {"date": "2024-01-22", "close": 0.29, "volume": 314691.0}, {"date": "2024-01-23", "close": 0.25, "volume": 296565.0}, {"date": "2024-01-24", "close": 0.27, "volume": 304358.0}, {"date": "2024-01-25", "close": 0.255, "volume": 168459.0}, {"date": "2024-01-29", "close": 0.255, "volume": 30814.0}, {"date": "2024-01-30", "close": 0.26, "volume": 121530.0}, {"date": "2024-01-31", "close": 0.27, "volume": 35398.0}, {"date": "2024-02-01", "close": 0.27, "volume": 25743.0}, {"date": "2024-02-02", "close": 0.245, "volume": 301193.0}, {"date": "2024-02-05", "close": 0.235, "volume": 160075.0}, {"date": "2024-02-06", "close": 0.21, "volume": 127920.0}, {"date": "2024-02-07", "close": 0.2, "volume": 293943.0}, {"date": "2024-02-08", "close": 0.235, "volume": 182911.0}, {"date": "2024-02-09", "close": 0.22, "volume": 257319.0}, {"date": "2024-02-12", "close": 0.21, "volume": 122600.0}, {"date": "2024-02-13", "close": 0.205, "volume": 5945.0}, {"date": "2024-02-14", "close": 0.22, "volume": 80155.0}, {"date": "2024-02-15", "close": 0.22, "volume": 23.0}, {"date": "2024-02-16", "close": 0.26, "volume": 917938.0}, {"date": "2024-02-19", "close": 0.25, "volume": 29799.0}, {"date": "2024-02-20", "close": 0.25, "volume": 73619.0}, {"date": "2024-02-21", "close": 0.23, "volume": 789994.0}, {"date": "2024-02-22", "close": 0.23, "volume": 29067.0}, {"date": "2024-02-23", "close": 0.23, "volume": 378.0}, {"date": "2024-02-26", "close": 0.25, "volume": 25000.0}, {"date": "2024-02-27", "close": 0.24, "volume": 43000.0}, {"date": "2024-02-28", "close": 0.23, "volume": 43405.0}, {"date": "2024-02-29", "close": 0.225, "volume": 70.0}, {"date": "2024-03-01", "close": 0.235, "volume": 41376.0}, {"date": "2024-03-04", "close": 0.25, "volume": 34238.0}, {"date": "2024-03-05", "close": 0.255, "volume": 82944.0}, {"date": "2024-03-07", "close": 0.24, "volume": 154996.0}, {"date": "2024-03-08", "close": 0.215, "volume": 732190.0}, {"date": "2024-03-13", "close": 0.255, "volume": 872753.0}, {"date": "2024-03-14", "close": 0.28, "volume": 1028466.0}, {"date": "2024-03-15", "close": 0.28, "volume": 599942.0}, {"date": "2024-03-18", "close": 0.28, "volume": 54923.0}, {"date": "2024-03-19", "close": 0.255, "volume": 204167.0}, {"date": "2024-03-20", "close": 0.265, "volume": 129443.0}, {"date": "2024-03-21", "close": 0.285, "volume": 212126.0}, {"date": "2024-03-22", "close": 0.29, "volume": 119198.0}, {"date": "2024-03-25", "close": 0.285, "volume": 65321.0}, {"date": "2024-03-26", "close": 0.265, "volume": 19425.0}, {"date": "2024-03-28", "close": 0.27, "volume": 14818.0}, {"date": "2024-04-02", "close": 0.26, "volume": 67141.0}, {"date": "2024-04-03", "close": 0.25, "volume": 106140.0}, {"date": "2024-04-04", "close": 0.255, "volume": 20610.0}, {"date": "2024-04-05", "close": 0.28, "volume": 54434.0}, {"date": "2024-04-08", "close": 0.26, "volume": 71850.0}, {"date": "2024-04-09", "close": 0.265, "volume": 391864.0}, {"date": "2024-04-10", "close": 0.28, "volume": 35115.0}, {"date": "2024-04-11", "close": 0.265, "volume": 40266.0}, {"date": "2024-04-12", "close": 0.27, "volume": 9898.0}, {"date": "2024-04-15", "close": 0.25, "volume": 37751.0}, {"date": "2024-04-16", "close": 0.22, "volume": 32763.0}, {"date": "2024-04-17", "close": 0.23, "volume": 20000.0}, {"date": "2024-04-18", "close": 0.255, "volume": 46423.0}, {"date": "2024-04-19", "close": 0.23, "volume": 15633.0}, {"date": "2024-04-23", "close": 0.24, "volume": 43721.0}, {"date": "2024-04-24", "close": 0.25, "volume": 32986.0}, {"date": "2024-04-26", "close": 0.24, "volume": 208718.0}, {"date": "2024-04-29", "close": 0.215, "volume": 10403.0}, {"date": "2024-04-30", "close": 0.225, "volume": 21740.0}, {"date": "2024-05-01", "close": 0.225, "volume": 7522.0}, {"date": "2024-05-02", "close": 0.235, "volume": 9012.0}, {"date": "2024-05-03", "close": 0.225, "volume": 20421.0}, {"date": "2024-05-06", "close": 0.245, "volume": 83163.0}, {"date": "2024-05-07", "close": 0.25, "volume": 100750.0}, {"date": "2024-05-08", "close": 0.23, "volume": 329904.0}, {"date": "2024-05-09", "close": 0.215, "volume": 130720.0}, {"date": "2024-05-13", "close": 0.22, "volume": 50796.0}, {"date": "2024-05-14", "close": 0.22, "volume": 93531.0}, {"date": "2024-05-15", "close": 0.22, "volume": 80489.0}, {"date": "2024-05-16", "close": 0.21, "volume": 601737.0}, {"date": "2024-05-17", "close": 0.195, "volume": 426560.0}, {"date": "2024-05-20", "close": 0.195, "volume": 27080.0}, {"date": "2024-05-21", "close": 0.205, "volume": 30761.0}, {"date": "2024-05-22", "close": 0.215, "volume": 127415.0}, {"date": "2024-05-23", "close": 0.23, "volume": 91905.0}, {"date": "2024-05-27", "close": 0.21, "volume": 110477.0}, {"date": "2024-05-28", "close": 0.205, "volume": 68663.0}, {"date": "2024-05-29", "close": 0.21, "volume": 8417.0}, {"date": "2024-05-30", "close": 0.215, "volume": 25738.0}, {"date": "2024-05-31", "close": 0.2, "volume": 12311.0}, {"date": "2024-06-03", "close": 0.205, "volume": 22824.0}, {"date": "2024-06-04", "close": 0.205, "volume": 10566.0}, {"date": "2024-06-05", "close": 0.195, "volume": 210000.0}, {"date": "2024-06-06", "close": 0.195, "volume": 3330.0}, {"date": "2024-06-11", "close": 0.17, "volume": 160703.0}, {"date": "2024-06-12", "close": 0.205, "volume": 160494.0}, {"date": "2024-06-13", "close": 0.18, "volume": 241465.0}, {"date": "2024-06-14", "close": 0.175, "volume": 117587.0}, {"date": "2024-06-17", "close": 0.175, "volume": 61099.0}, {"date": "2024-06-18", "close": 0.185, "volume": 22474.0}, {"date": "2024-06-19", "close": 0.23, "volume": 325636.0}, {"date": "2024-06-20", "close": 0.23, "volume": 315351.0}, {"date": "2024-06-21", "close": 0.23, "volume": 364513.0}, {"date": "2024-06-24", "close": 0.225, "volume": 161509.0}, {"date": "2024-06-25", "close": 0.2, "volume": 67298.0}, {"date": "2024-06-26", "close": 0.215, "volume": 68724.0}, {"date": "2024-06-27", "close": 0.22, "volume": 23729.0}, {"date": "2024-06-28", "close": 0.2, "volume": 121479.0}, {"date": "2024-07-01", "close": 0.2, "volume": 145137.0}, {"date": "2024-07-02", "close": 0.215, "volume": 62974.0}, {"date": "2024-07-03", "close": 0.23, "volume": 136924.0}, {"date": "2024-07-04", "close": 0.24, "volume": 159062.0}, {"date": "2024-07-05", "close": 0.21, "volume": 215124.0}, {"date": "2024-07-08", "close": 0.215, "volume": 40000.0}, {"date": "2024-07-09", "close": 0.235, "volume": 31871.0}, {"date": "2024-07-10", "close": 0.22, "volume": 5714.0}, {"date": "2024-07-11", "close": 0.23, "volume": 66157.0}, {"date": "2024-07-12", "close": 0.23, "volume": 35275.0}, {"date": "2024-07-15", "close": 0.22, "volume": 103152.0}, {"date": "2024-07-16", "close": 0.21, "volume": 27381.0}, {"date": "2024-07-17", "close": 0.19, "volume": 120394.0}, {"date": "2024-07-18", "close": 0.2, "volume": 386195.0}, {"date": "2024-07-19", "close": 0.2, "volume": 33634.0}, {"date": "2024-07-22", "close": 0.21, "volume": 61229.0}, {"date": "2024-07-23", "close": 0.2, "volume": 4422.0}, {"date": "2024-07-24", "close": 0.21, "volume": 5839.0}, {"date": "2024-07-25", "close": 0.18, "volume": 144767.0}, {"date": "2024-07-26", "close": 0.185, "volume": 46277.0}, {"date": "2024-07-30", "close": 0.185, "volume": 1800.0}, {"date": "2024-07-31", "close": 0.21, "volume": 30000.0}, {"date": "2024-08-01", "close": 0.2, "volume": 854.0}, {"date": "2024-08-02", "close": 0.185, "volume": 23925.0}, {"date": "2024-08-05", "close": 0.17, "volume": 72848.0}, {"date": "2024-08-07", "close": 0.185, "volume": 11.0}, {"date": "2024-08-09", "close": 0.175, "volume": 40782.0}, {"date": "2024-08-14", "close": 0.2, "volume": 10.0}, {"date": "2024-08-19", "close": 0.19, "volume": 19315.0}, {"date": "2024-08-20", "close": 0.195, "volume": 37332.0}, {"date": "2024-08-21", "close": 0.18, "volume": 19000.0}, {"date": "2024-08-22", "close": 0.17, "volume": 10000.0}, {"date": "2024-08-23", "close": 0.175, "volume": 7000.0}, {"date": "2024-08-26", "close": 0.2, "volume": 38621.0}, {"date": "2024-08-27", "close": 0.19, "volume": 6500.0}, {"date": "2024-08-28", "close": 0.185, "volume": 2631.0}, {"date": "2024-08-29", "close": 0.18, "volume": 19982.0}, {"date": "2024-08-30", "close": 0.175, "volume": 7941.0}, {"date": "2024-09-02", "close": 0.165, "volume": 9435.0}, {"date": "2024-09-03", "close": 0.17, "volume": 4091.0}, {"date": "2024-09-04", "close": 0.17, "volume": 26303.0}, {"date": "2024-09-05", "close": 0.17, "volume": 59128.0}, {"date": "2024-09-06", "close": 0.17, "volume": 7000.0}, {"date": "2024-09-09", "close": 0.17, "volume": 11776.0}, {"date": "2024-09-10", "close": 0.16, "volume": 35000.0}, {"date": "2024-09-12", "close": 0.16, "volume": 14586.0}, {"date": "2024-09-13", "close": 0.16, "volume": 75349.0}, {"date": "2024-09-16", "close": 0.165, "volume": 2139.0}, {"date": "2024-09-17", "close": 0.165, "volume": 47146.0}, {"date": "2024-09-19", "close": 0.17, "volume": 19225.0}, {"date": "2024-09-20", "close": 0.18, "volume": 58006.0}, {"date": "2024-09-24", "close": 0.19, "volume": 26101.0}, {"date": "2024-09-25", "close": 0.2, "volume": 14778.0}, {"date": "2024-09-26", "close": 0.205, "volume": 656.0}, {"date": "2024-09-27", "close": 0.21, "volume": 10269.0}, {"date": "2024-09-30", "close": 0.22, "volume": 3250.0}, {"date": "2024-10-01", "close": 0.225, "volume": 100.0}, {"date": "2024-10-02", "close": 0.23, "volume": 39755.0}, {"date": "2024-10-03", "close": 0.225, "volume": 5192.0}, {"date": "2024-10-04", "close": 0.22, "volume": 12004.0}, {"date": "2024-10-07", "close": 0.21, "volume": 14084.0}, {"date": "2024-10-08", "close": 0.19, "volume": 23449.0}, {"date": "2024-10-09", "close": 0.18, "volume": 20000.0}, {"date": "2024-10-11", "close": 0.21, "volume": 23879.0}, {"date": "2024-10-14", "close": 0.205, "volume": 16693.0}, {"date": "2024-10-16", "close": 0.2, "volume": 32058.0}, {"date": "2024-10-17", "close": 0.2, "volume": 28581.0}, {"date": "2024-10-18", "close": 0.215, "volume": 41190.0}, {"date": "2024-10-21", "close": 0.2, "volume": 8702.0}, {"date": "2024-10-23", "close": 0.2, "volume": 2539.0}, {"date": "2024-10-24", "close": 0.195, "volume": 5069.0}, {"date": "2024-10-25", "close": 0.185, "volume": 47130.0}, {"date": "2024-10-28", "close": 0.18, "volume": 61736.0}, {"date": "2024-10-29", "close": 0.18, "volume": 15891.0}, {"date": "2024-10-31", "close": 0.21, "volume": 37424.0}, {"date": "2024-11-01", "close": 0.23, "volume": 189561.0}, {"date": "2024-11-04", "close": 0.21, "volume": 78598.0}, {"date": "2024-11-05", "close": 0.22, "volume": 35413.0}, {"date": "2024-11-06", "close": 0.21, "volume": 32118.0}, {"date": "2024-11-07", "close": 0.205, "volume": 52000.0}, {"date": "2024-11-08", "close": 0.215, "volume": 43695.0}, {"date": "2024-11-11", "close": 0.215, "volume": 2330.0}, {"date": "2024-11-12", "close": 0.2, "volume": 22095.0}, {"date": "2024-11-13", "close": 0.195, "volume": 5502.0}, {"date": "2024-11-14", "close": 0.19, "volume": 40398.0}, {"date": "2024-11-15", "close": 0.195, "volume": 9941.0}, {"date": "2024-11-18", "close": 0.195, "volume": 87164.0}, {"date": "2024-11-19", "close": 0.185, "volume": 17167.0}, {"date": "2024-11-20", "close": 0.185, "volume": 42342.0}, {"date": "2024-11-21", "close": 0.185, "volume": 56137.0}, {"date": "2024-11-22", "close": 0.1825, "volume": 7193.0}, {"date": "2024-11-25", "close": 0.18, "volume": 3031.0}, {"date": "2024-11-26", "close": 0.175, "volume": 119497.0}, {"date": "2024-11-27", "close": 0.17, "volume": 30079.0}, {"date": "2024-11-28", "close": 0.165, "volume": 49411.0}, {"date": "2024-11-29", "close": 0.175, "volume": 91040.0}, {"date": "2024-12-02", "close": 0.18, "volume": 28732.0}, {"date": "2024-12-03", "close": 0.16, "volume": 301958.0}, {"date": "2024-12-04", "close": 0.19, "volume": 5263.0}, {"date": "2024-12-05", "close": 0.16, "volume": 542799.0}, {"date": "2024-12-06", "close": 0.15, "volume": 567350.0}, {"date": "2024-12-09", "close": 0.15, "volume": 67507.0}, {"date": "2024-12-10", "close": 0.13, "volume": 601601.0}, {"date": "2024-12-11", "close": 0.125, "volume": 204268.0}, {"date": "2024-12-12", "close": 0.135, "volume": 348474.0}, {"date": "2024-12-13", "close": 0.15, "volume": 140693.0}, {"date": "2024-12-16", "close": 0.15, "volume": 79835.0}, {"date": "2024-12-17", "close": 0.15, "volume": 421592.0}, {"date": "2024-12-18", "close": 0.15, "volume": 255059.0}, {"date": "2024-12-19", "close": 0.14, "volume": 147867.0}, {"date": "2024-12-23", "close": 0.145, "volume": 79452.0}, {"date": "2024-12-24", "close": 0.145, "volume": 13081.0}, {"date": "2024-12-27", "close": 0.145, "volume": 71033.0}, {"date": "2024-12-30", "close": 0.14, "volume": 31241.0}, {"date": "2024-12-31", "close": 0.15, "volume": 86221.0}, {"date": "2025-01-02", "close": 0.145, "volume": 29694.0}, {"date": "2025-01-03", "close": 0.14, "volume": 79653.0}, {"date": "2025-01-06", "close": 0.125, "volume": 402487.0}, {"date": "2025-01-07", "close": 0.11, "volume": 368110.0}, {"date": "2025-01-08", "close": 0.12, "volume": 9000.0}, {"date": "2025-01-09", "close": 0.12, "volume": 65000.0}, {"date": "2025-01-10", "close": 0.125, "volume": 13819.0}, {"date": "2025-01-14", "close": 0.13, "volume": 23093.0}, {"date": "2025-01-15", "close": 0.115, "volume": 438526.0}, {"date": "2025-01-16", "close": 0.13, "volume": 186371.0}, {"date": "2025-01-17", "close": 0.12, "volume": 67999.0}, {"date": "2025-01-20", "close": 0.12, "volume": 83085.0}, {"date": "2025-01-21", "close": 0.115, "volume": 116583.0}, {"date": "2025-01-22", "close": 0.12, "volume": 5157.0}, {"date": "2025-01-23", "close": 0.13, "volume": 94049.0}, {"date": "2025-01-24", "close": 0.125, "volume": 36212.0}, {"date": "2025-01-28", "close": 0.115, "volume": 55561.0}, {"date": "2025-01-29", "close": 0.115, "volume": 4445.0}, {"date": "2025-01-30", "close": 0.145, "volume": 128958.0}, {"date": "2025-01-31", "close": 0.15, "volume": 2500.0}, {"date": "2025-02-03", "close": 0.14, "volume": 61896.0}, {"date": "2025-02-05", "close": 0.135, "volume": 5255.0}, {"date": "2025-02-07", "close": 0.135, "volume": 33679.0}, {"date": "2025-02-11", "close": 0.115, "volume": 123156.0}, {"date": "2025-02-12", "close": 0.12, "volume": 5000.0}, {"date": "2025-02-13", "close": 0.12, "volume": 33121.0}, {"date": "2025-02-17", "close": 0.12, "volume": 40016.0}, {"date": "2025-02-18", "close": 0.12, "volume": 1402.0}, {"date": "2025-02-19", "close": 0.12, "volume": 35247.0}, {"date": "2025-02-20", "close": 0.115, "volume": 38573.0}, {"date": "2025-02-21", "close": 0.115, "volume": 121873.0}, {"date": "2025-02-24", "close": 0.11, "volume": 22679.0}, {"date": "2025-02-25", "close": 0.11, "volume": 7242.0}, {"date": "2025-02-27", "close": 0.115, "volume": 5923.0}, {"date": "2025-03-03", "close": 0.12, "volume": 1650.0}, {"date": "2025-03-05", "close": 0.115, "volume": 75896.0}, {"date": "2025-03-07", "close": 0.13, "volume": 32374.0}, {"date": "2025-03-10", "close": 0.135, "volume": 41425.0}, {"date": "2025-03-11", "close": 0.125, "volume": 110199.0}, {"date": "2025-03-13", "close": 0.125, "volume": 27100.0}, {"date": "2025-03-14", "close": 0.12, "volume": 48024.0}, {"date": "2025-03-17", "close": 0.115, "volume": 218737.0}, {"date": "2025-03-18", "close": 0.115, "volume": 156999.0}, {"date": "2025-03-19", "close": 0.125, "volume": 16844.0}, {"date": "2025-03-20", "close": 0.125, "volume": 328.0}, {"date": "2025-03-21", "close": 0.115, "volume": 70364.0}, {"date": "2025-03-24", "close": 0.12, "volume": 147122.0}, {"date": "2025-03-25", "close": 0.11, "volume": 41140.0}, {"date": "2025-03-27", "close": 0.115, "volume": 2685.0}, {"date": "2025-03-28", "close": 0.115, "volume": 67303.0}, {"date": "2025-03-31", "close": 0.11, "volume": 105314.0}, {"date": "2025-04-01", "close": 0.11, "volume": 20000.0}, {"date": "2025-04-03", "close": 0.11, "volume": 1894.0}, {"date": "2025-04-04", "close": 0.105, "volume": 35769.0}, {"date": "2025-04-07", "close": 0.1, "volume": 197770.0}, {"date": "2025-04-08", "close": 0.105, "volume": 78808.0}, {"date": "2025-04-09", "close": 0.105, "volume": 30000.0}, {"date": "2025-04-10", "close": 0.11, "volume": 162155.0}, {"date": "2025-04-11", "close": 0.1, "volume": 38748.0}, {"date": "2025-04-15", "close": 0.115, "volume": 9288.0}, {"date": "2025-04-17", "close": 0.125, "volume": 62019.0}, {"date": "2025-04-22", "close": 0.105, "volume": 57478.0}, {"date": "2025-04-28", "close": 0.125, "volume": 47853.0}, {"date": "2025-04-29", "close": 0.125, "volume": 65000.0}, {"date": "2025-04-30", "close": 0.125, "volume": 862.0}, {"date": "2025-05-01", "close": 0.115, "volume": 10000.0}, {"date": "2025-05-02", "close": 0.11, "volume": 69955.0}, {"date": "2025-05-05", "close": 0.12, "volume": 25303.0}, {"date": "2025-05-06", "close": 0.115, "volume": 4635.0}, {"date": "2025-05-08", "close": 0.115, "volume": 76758.0}, {"date": "2025-05-09", "close": 0.11, "volume": 30283.0}, {"date": "2025-05-12", "close": 0.115, "volume": 34110.0}, {"date": "2025-05-13", "close": 0.11, "volume": 46901.0}, {"date": "2025-05-15", "close": 0.105, "volume": 37874.0}, {"date": "2025-05-16", "close": 0.105, "volume": 79523.0}, {"date": "2025-05-19", "close": 0.11, "volume": 381318.0}, {"date": "2025-05-20", "close": 0.1, "volume": 20000.0}, {"date": "2025-05-22", "close": 0.098, "volume": 10000.0}, {"date": "2025-05-23", "close": 0.105, "volume": 5000.0}, {"date": "2025-05-26", "close": 0.105, "volume": 26250.0}, {"date": "2025-05-28", "close": 0.105, "volume": 1.0}, {"date": "2025-05-29", "close": 0.105, "volume": 28749.0}, {"date": "2025-05-30", "close": 0.1, "volume": 72736.0}, {"date": "2025-06-02", "close": 0.095, "volume": 109921.0}, {"date": "2025-06-03", "close": 0.095, "volume": 210571.0}, {"date": "2025-06-04", "close": 0.095, "volume": 128422.0}, {"date": "2025-06-06", "close": 0.093, "volume": 95329.0}, {"date": "2025-06-10", "close": 0.087, "volume": 42585.0}, {"date": "2025-06-11", "close": 0.084, "volume": 34270.0}, {"date": "2025-06-12", "close": 0.087, "volume": 107444.0}, {"date": "2025-06-16", "close": 0.082, "volume": 55911.0}, {"date": "2025-06-17", "close": 0.082, "volume": 28616.0}, {"date": "2025-06-18", "close": 0.08, "volume": 94109.0}, {"date": "2025-06-19", "close": 0.079, "volume": 6341.0}, {"date": "2025-06-20", "close": 0.08, "volume": 46322.0}, {"date": "2025-06-23", "close": 0.078, "volume": 74074.0}, {"date": "2025-06-24", "close": 0.078, "volume": 167784.0}, {"date": "2025-06-25", "close": 0.076, "volume": 103675.0}, {"date": "2025-06-26", "close": 0.072, "volume": 27299.0}, {"date": "2025-06-27", "close": 0.078, "volume": 315020.0}, {"date": "2025-06-30", "close": 0.081, "volume": 98548.0}, {"date": "2025-07-01", "close": 0.081, "volume": 50000.0}, {"date": "2025-07-03", "close": 0.074, "volume": 104432.0}, {"date": "2025-07-04", "close": 0.078, "volume": 13253.0}, {"date": "2025-07-07", "close": 0.072, "volume": 48828.0}, {"date": "2025-07-08", "close": 0.079, "volume": 50000.0}, {"date": "2025-07-09", "close": 0.079, "volume": 79568.0}, {"date": "2025-07-10", "close": 0.081, "volume": 439307.0}, {"date": "2025-07-11", "close": 0.078, "volume": 140567.0}, {"date": "2025-07-14", "close": 0.095, "volume": 132990.0}, {"date": "2025-07-15", "close": 0.145, "volume": 290323.0}, {"date": "2025-07-16", "close": 0.145, "volume": 298711.0}, {"date": "2025-07-17", "close": 0.12, "volume": 227163.0}, {"date": "2025-07-18", "close": 0.145, "volume": 318816.0}, {"date": "2025-07-21", "close": 0.15, "volume": 176009.0}, {"date": "2025-07-22", "close": 0.165, "volume": 218545.0}, {"date": "2025-07-23", "close": 0.145, "volume": 122664.0}, {"date": "2025-07-24", "close": 0.145, "volume": 316212.0}, {"date": "2025-07-25", "close": 0.15, "volume": 295269.0}, {"date": "2025-07-28", "close": 0.16, "volume": 49776.0}, {"date": "2025-07-29", "close": 0.145, "volume": 32543.0}, {"date": "2025-07-30", "close": 0.13, "volume": 34785.0}, {"date": "2025-07-31", "close": 0.13, "volume": 91581.0}, {"date": "2025-08-01", "close": 0.13, "volume": 213967.0}, {"date": "2025-08-04", "close": 0.115, "volume": 5960.0}, {"date": "2025-08-05", "close": 0.115, "volume": 94769.0}, {"date": "2025-08-06", "close": 0.11, "volume": 6950.0}, {"date": "2025-08-07", "close": 0.1, "volume": 80708.0}, {"date": "2025-08-08", "close": 0.125, "volume": 115558.0}, {"date": "2025-08-11", "close": 0.13, "volume": 116923.0}, {"date": "2025-08-12", "close": 0.13, "volume": 5440.0}, {"date": "2025-08-13", "close": 0.145, "volume": 257076.0}, {"date": "2025-08-14", "close": 0.16, "volume": 582168.0}, {"date": "2025-08-15", "close": 0.145, "volume": 224189.0}, {"date": "2025-08-18", "close": 0.145, "volume": 98160.0}, {"date": "2025-08-19", "close": 0.145, "volume": 46979.0}, {"date": "2025-08-20", "close": 0.145, "volume": 563616.0}, {"date": "2025-08-21", "close": 0.155, "volume": 461083.0}, {"date": "2025-08-22", "close": 0.175, "volume": 60842.0}, {"date": "2025-08-25", "close": 0.185, "volume": 203645.0}, {"date": "2025-08-26", "close": 0.165, "volume": 345994.0}, {"date": "2025-08-27", "close": 0.18, "volume": 202155.0}, {"date": "2025-08-28", "close": 0.185, "volume": 22033.0}, {"date": "2025-08-29", "close": 0.175, "volume": 3750.0}, {"date": "2025-09-01", "close": 0.18, "volume": 154926.0}, {"date": "2025-09-02", "close": 0.175, "volume": 155.0}, {"date": "2025-09-03", "close": 0.17, "volume": 10142.0}, {"date": "2025-09-04", "close": 0.17, "volume": 54000.0}, {"date": "2025-09-08", "close": 0.175, "volume": 25000.0}, {"date": "2025-09-09", "close": 0.165, "volume": 36439.0}, {"date": "2025-09-10", "close": 0.165, "volume": 86254.0}, {"date": "2025-09-11", "close": 0.165, "volume": 15090.0}, {"date": "2025-09-12", "close": 0.165, "volume": 3569.0}, {"date": "2025-09-17", "close": 0.16, "volume": 226264.0}, {"date": "2025-09-18", "close": 0.16, "volume": 44825.0}, {"date": "2025-09-19", "close": 0.17, "volume": 67815.0}, {"date": "2025-09-22", "close": 0.165, "volume": 288001.0}, {"date": "2025-09-23", "close": 0.17, "volume": 427032.0}, {"date": "2025-09-24", "close": 0.15, "volume": 127708.0}, {"date": "2025-09-25", "close": 0.13, "volume": 337358.0}, {"date": "2025-09-26", "close": 0.13, "volume": 285834.0}, {"date": "2025-10-01", "close": 0.125, "volume": 505560.0}, {"date": "2025-10-02", "close": 0.11, "volume": 741971.0}, {"date": "2025-10-03", "close": 0.11, "volume": 866311.0}, {"date": "2025-10-06", "close": 0.1, "volume": 299703.0}, {"date": "2025-10-07", "close": 0.11, "volume": 182100.0}, {"date": "2025-10-08", "close": 0.115, "volume": 253123.0}, {"date": "2025-10-09", "close": 0.115, "volume": 424372.0}, {"date": "2025-10-10", "close": 0.15, "volume": 2093058.0}, {"date": "2025-10-13", "close": 0.135, "volume": 427652.0}, {"date": "2025-10-14", "close": 0.155, "volume": 872322.0}, {"date": "2025-10-15", "close": 0.135, "volume": 364247.0}, {"date": "2025-10-16", "close": 0.125, "volume": 271185.0}, {"date": "2025-10-17", "close": 0.125, "volume": 359344.0}, {"date": "2025-10-20", "close": 0.125, "volume": 228864.0}, {"date": "2025-10-21", "close": 0.13, "volume": 47659.0}, {"date": "2025-10-22", "close": 0.125, "volume": 318594.0}, {"date": "2025-10-23", "close": 0.13, "volume": 60240.0}, {"date": "2025-10-24", "close": 0.13, "volume": 15346.0}, {"date": "2025-10-27", "close": 0.125, "volume": 21899.0}, {"date": "2025-10-28", "close": 0.125, "volume": 234399.0}, {"date": "2025-10-29", "close": 0.12, "volume": 59037.0}, {"date": "2025-10-30", "close": 0.115, "volume": 50968.0}, {"date": "2025-10-31", "close": 0.115, "volume": 78500.0}, {"date": "2025-11-03", "close": 0.13, "volume": 52430.0}, {"date": "2025-11-04", "close": 0.12, "volume": 48914.0}, {"date": "2025-11-05", "close": 0.115, "volume": 185342.0}, {"date": "2025-11-06", "close": 0.115, "volume": 59160.0}, {"date": "2025-11-07", "close": 0.115, "volume": 4200.0}, {"date": "2025-11-10", "close": 0.11, "volume": 86038.0}, {"date": "2025-11-11", "close": 0.105, "volume": 121800.0}, {"date": "2025-11-12", "close": 0.115, "volume": 142353.0}, {"date": "2025-11-13", "close": 0.115, "volume": 93094.0}, {"date": "2025-11-14", "close": 0.115, "volume": 53320.0}, {"date": "2025-11-17", "close": 0.115, "volume": 36191.0}, {"date": "2025-11-20", "close": 0.12, "volume": 138793.0}, {"date": "2025-11-21", "close": 0.12, "volume": 73120.0}, {"date": "2025-11-24", "close": 0.11, "volume": 20415.0}, {"date": "2025-11-26", "close": 0.11, "volume": 117286.0}, {"date": "2025-11-27", "close": 0.12, "volume": 61000.0}, {"date": "2025-11-28", "close": 0.12, "volume": 62500.0}, {"date": "2025-12-01", "close": 0.12, "volume": 20118.0}, {"date": "2025-12-02", "close": 0.125, "volume": 51772.0}, {"date": "2025-12-03", "close": 0.105, "volume": 107265.0}, {"date": "2025-12-04", "close": 0.115, "volume": 18018.0}, {"date": "2025-12-08", "close": 0.105, "volume": 64233.0}, {"date": "2025-12-09", "close": 0.1075, "volume": 14935.0}, {"date": "2025-12-10", "close": 0.105, "volume": 34230.0}, {"date": "2025-12-11", "close": 0.105, "volume": 156465.0}, {"date": "2025-12-12", "close": 0.105, "volume": 4206.0}, {"date": "2025-12-15", "close": 0.105, "volume": 199925.0}, {"date": "2025-12-16", "close": 0.1, "volume": 64597.0}, {"date": "2025-12-17", "close": 0.1025, "volume": 164000.0}, {"date": "2025-12-18", "close": 0.095, "volume": 20000.0}, {"date": "2025-12-19", "close": 0.1, "volume": 1607.0}, {"date": "2025-12-22", "close": 0.099, "volume": 32684.0}, {"date": "2025-12-23", "close": 0.096, "volume": 377550.0}, {"date": "2025-12-24", "close": 0.096, "volume": 2137.0}, {"date": "2025-12-29", "close": 0.105, "volume": 247345.0}, {"date": "2025-12-30", "close": 0.105, "volume": 150000.0}, {"date": "2026-01-05", "close": 0.1, "volume": 11050.0}, {"date": "2026-01-06", "close": 0.1, "volume": 192537.0}, {"date": "2026-01-07", "close": 0.096, "volume": 69747.0}, {"date": "2026-01-08", "close": 0.096, "volume": 285380.0}, {"date": "2026-01-09", "close": 0.098, "volume": 196980.0}, {"date": "2026-01-12", "close": 0.1, "volume": 384337.0}, {"date": "2026-01-13", "close": 0.098, "volume": 55811.0}, {"date": "2026-01-14", "close": 0.099, "volume": 105590.0}, {"date": "2026-01-15", "close": 0.105, "volume": 105000.0}, {"date": "2026-01-16", "close": 0.095, "volume": 760350.0}, {"date": "2026-01-19", "close": 0.097, "volume": 32492.0}, {"date": "2026-01-20", "close": 0.095, "volume": 70969.0}, {"date": "2026-01-21", "close": 0.095, "volume": 64020.0}, {"date": "2026-01-22", "close": 0.096, "volume": 25559.0}, {"date": "2026-01-23", "close": 0.095, "volume": 48448.0}, {"date": "2026-01-27", "close": 0.095, "volume": 60723.0}, {"date": "2026-01-28", "close": 0.09, "volume": 313717.0}, {"date": "2026-01-29", "close": 0.091, "volume": 530556.0}, {"date": "2026-01-30", "close": 0.088, "volume": 256432.0}, {"date": "2026-02-02", "close": 0.073, "volume": 525863.0}, {"date": "2026-02-03", "close": 0.082, "volume": 161584.0}, {"date": "2026-02-04", "close": 0.083, "volume": 32029.0}, {"date": "2026-02-05", "close": 0.084, "volume": 8100.0}, {"date": "2026-02-06", "close": 0.077, "volume": 169234.0}, {"date": "2026-02-09", "close": 0.08, "volume": 10000.0}, {"date": "2026-02-11", "close": 0.08, "volume": 120479.0}, {"date": "2026-02-12", "close": 0.078, "volume": 180084.0}, {"date": "2026-02-13", "close": 0.08, "volume": 168107.0}, {"date": "2026-02-17", "close": 0.085, "volume": 25000.0}, {"date": "2026-02-19", "close": 0.086, "volume": 6000.0}, {"date": "2026-02-20", "close": 0.077, "volume": 130000.0}, {"date": "2026-02-23", "close": 0.08, "volume": 20000.0}, {"date": "2026-02-24", "close": 0.077, "volume": 55511.0}, {"date": "2026-02-25", "close": 0.077, "volume": 97201.0}, {"date": "2026-02-26", "close": 0.077, "volume": 83202.0}, {"date": "2026-02-27", "close": 0.088, "volume": 160617.0}, {"date": "2026-03-02", "close": 0.077, "volume": 120663.0}, {"date": "2026-03-03", "close": 0.08, "volume": 66826.0}, {"date": "2026-03-04", "close": 0.08, "volume": 23076.0}, {"date": "2026-03-05", "close": 0.08, "volume": 30000.0}, {"date": "2026-03-06", "close": 0.08, "volume": 117206.0}, {"date": "2026-03-09", "close": 0.082, "volume": 1219.0}, {"date": "2026-03-10", "close": 0.09, "volume": 245888.0}, {"date": "2026-03-11", "close": 0.086, "volume": 48195.0}, {"date": "2026-03-12", "close": 0.09, "volume": 11063.0}, {"date": "2026-03-13", "close": 0.085, "volume": 16786.0}, {"date": "2026-03-16", "close": 0.081, "volume": 563805.0}, {"date": "2026-03-17", "close": 0.082, "volume": 7902.0}, {"date": "2026-03-18", "close": 0.081, "volume": 19000.0}, {"date": "2026-03-19", "close": 0.081, "volume": 20000.0}, {"date": "2026-03-20", "close": 0.08, "volume": 36516.0}, {"date": "2026-03-23", "close": 0.08, "volume": 141464.0}, {"date": "2026-03-25", "close": 0.073, "volume": 86412.0}, {"date": "2026-03-26", "close": 0.072, "volume": 49048.0}, {"date": "2026-03-27", "close": 0.08, "volume": 136186.0}, {"date": "2026-03-31", "close": 0.08, "volume": 25000.0}, {"date": "2026-04-01", "close": 0.08, "volume": 47499.0}, {"date": "2026-04-02", "close": 0.077, "volume": 181828.0}, {"date": "2026-04-07", "close": 0.077, "volume": 54.0}, {"date": "2026-04-08", "close": 0.078, "volume": 99130.0}, {"date": "2026-04-09", "close": 0.08, "volume": 10000.0}, {"date": "2026-04-10", "close": 0.078, "volume": 33000.0}, {"date": "2026-04-14", "close": 0.078, "volume": 30000.0}, {"date": "2026-04-15", "close": 0.075, "volume": 64500.0}, {"date": "2026-04-17", "close": 0.08, "volume": 154009.0}, {"date": "2026-04-20", "close": 0.08, "volume": 350.0}, {"date": "2026-04-21", "close": 0.08, "volume": 180464.0}, {"date": "2026-04-22", "close": 0.071, "volume": 491635.0}, {"date": "2026-04-23", "close": 0.07, "volume": 224093.0}, {"date": "2026-04-24", "close": 0.07, "volume": 215493.0}, {"date": "2026-04-27", "close": 0.078, "volume": 27150.0}, {"date": "2026-04-28", "close": 0.077, "volume": 20000.0}, {"date": "2026-04-30", "close": 0.078, "volume": 50053.0}, {"date": "2026-05-01", "close": 0.075, "volume": 26142.0}, {"date": "2026-05-04", "close": 0.074, "volume": 100000.0}, {"date": "2026-05-05", "close": 0.072, "volume": 167208.0}, {"date": "2026-05-06", "close": 0.072, "volume": 97643.0}, {"date": "2026-05-11", "close": 0.073, "volume": 152813.0}, {"date": "2026-05-12", "close": 0.071, "volume": 70760.0}, {"date": "2026-05-15", "close": 0.072, "volume": 3187.0}, {"date": "2026-05-19", "close": 0.071, "volume": 35000.0}, {"date": "2026-05-22", "close": 0.071, "volume": 7000.0}, {"date": "2026-05-25", "close": 0.072, "volume": 14256.0}, {"date": "2026-05-26", "close": 0.07, "volume": 109752.0}, {"date": "2026-05-27", "close": 0.07, "volume": 121933.0}, {"date": "2026-05-28", "close": 0.068, "volume": 631.0}, {"date": "2026-05-29", "close": 0.07, "volume": 50469.0}, {"date": "2026-06-01", "close": 0.071, "volume": 15000.0}, {"date": "2026-06-02", "close": 0.067, "volume": 50135.0}, {"date": "2026-06-03", "close": 0.067, "volume": 59178.0}, {"date": "2026-06-04", "close": 0.065, "volume": 213318.0}, {"date": "2026-06-05", "close": 0.065, "volume": 30000.0}, {"date": "2026-06-09", "close": 0.065, "volume": 165011.0}, {"date": "2026-06-10", "close": 0.055, "volume": 307707.0}, {"date": "2026-06-11", "close": 0.06, "volume": 26468.0}, {"date": "2026-06-12", "close": 0.055, "volume": 290326.0}, {"date": "2026-06-16", "close": 0.066, "volume": 140902.0}, {"date": "2026-06-17", "close": 0.067, "volume": 154900.0}, {"date": "2026-06-18", "close": 0.067, "volume": 43199.0}, {"date": "2026-06-22", "close": 0.056, "volume": 3745.0}, {"date": "2026-06-23", "close": 0.056, "volume": 17513.0}, {"date": "2026-06-24", "close": 0.055, "volume": 43706.0}, {"date": "2026-06-25", "close": 0.045, "volume": 358156.0}, {"date": "2026-06-26", "close": 0.047, "volume": 464140.0}, {"date": "2026-06-29", "close": 0.045, "volume": 416444.0}, {"date": "2026-06-30", "close": 0.04, "volume": 22498.0}, {"date": "2026-07-01", "close": 0.042, "volume": 23388.0}, {"date": "2026-07-02", "close": 0.043, "volume": 2573.0}, {"date": "2026-07-03", "close": 0.047, "volume": 39130.0}, {"date": "2026-07-06", "close": 0.05, "volume": 20047.0}, {"date": "2026-07-07", "close": 0.051, "volume": 30000.0}, {"date": "2026-07-08", "close": 0.051, "volume": 10262.0}, {"date": "2026-07-09", "close": 0.05, "volume": 129502.0}, {"date": "2026-07-10", "close": 0.051, "volume": 93075.0}, {"date": "2026-07-13", "close": 0.055, "volume": 42885.0}, {"date": "2026-07-15", "close": 0.06, "volume": 24827.0}, {"date": "2026-07-21", "close": 0.066, "volume": 26161.0}, {"date": "2026-07-22", "close": 0.07, "volume": 2122.0}, {"date": "2026-07-23", "close": 0.069, "volume": 17449.0}, {"date": "2026-07-30", "close": 0.068, "volume": 31926.0}, {"date": "2026-08-03", "close": 0.065, "volume": 7449.0}, {"date": "2026-08-04", "close": 0.069, "volume": 7399.0}, {"date": "2026-08-05", "close": 0.067, "volume": 50000.0}, {"date": "2026-08-06", "close": 0.069, "volume": 15000.0}, {"date": "2026-08-12", "close": 0.062, "volume": 36288.0}, {"date": "2026-08-21", "close": 0.061, "volume": 214.0}, {"date": "2026-08-24", "close": 0.065, "volume": 10253.0}, {"date": "2026-08-25", "close": 0.062, "volume": 246.0}, {"date": "2026-08-27", "close": 0.056, "volume": 34806.0}, {"date": "2026-08-28", "close": 0.052, "volume": 12396.0}, {"date": "2026-08-31", "close": 0.05, "volume": 163733.0}, {"date": "2026-09-01", "close": 0.05, "volume": 12123.0}, {"date": "2026-09-07", "close": 0.049, "volume": 82644.0}, {"date": "2026-09-09", "close": 0.05, "volume": 25396.0}, {"date": "2026-09-10", "close": 0.05, "volume": 4.0}, {"date": "2026-09-11", "close": 0.046, "volume": 32843.0}, {"date": "2026-09-14", "close": 0.05, "volume": 492289.0}, {"date": "2026-09-16", "close": 0.046, "volume": 4000.0}, {"date": "2026-09-17", "close": 0.046, "volume": 40000.0}], "refreshing": true}