{"ticker": "PL3", "overview": {"name": "Patagonia Lithium 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": "PL3", "has_prices": true, "as_of": "2026-09-07", "last": 0.165, "prev_close": 0.175, "change": -0.009999999999999981, "change_pct": -0.05714285714285704, "session_volume": 13348.0, "vwap_5": 0.16891727244965338, "vwap_20": 0.14366768423050544, "vwap_60": 0.13137233294782283, "vwap_250": 0.1363778923312434, "high_52w": 0.23, "low_52w": 0.042, "avg_volume_20": 1087450.2, "sessions": 400, "market_cap": {"value": 45882509.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158166", "src": "ASX", "ticker": "PL3", "cik": "", "company": "Patagonia Lithium Ltd", "company_raw": "Patagonia Lithium Ltd", "who": "P Thomas", "who_key": "P Thomas", "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": "P Thomas files a director's interest notice on PL3", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158166", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "ASX-03156798", "src": "ASX", "ticker": "PL3", "cik": "", "company": "Patagonia Lithium Ltd", "company_raw": "Patagonia Lithium Ltd", "who": "V Quevedo", "who_key": "V Quevedo", "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": "V Quevedo just moved their PL3 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156798", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "ASX-03143140", "src": "ASX", "ticker": "PL3", "cik": "", "company": "Patagonia Lithium Ltd", "company_raw": "Patagonia Lithium Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PL3 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143140", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "ASX-03134516", "src": "ASX", "ticker": "PL3", "cik": "", "company": "Patagonia Lithium Ltd", "company_raw": "Patagonia Lithium LTD", "who": "R Beroiza Contreras", "who_key": "R Beroiza Contreras", "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": "R Beroiza Contreras just moved their PL3 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134516", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03133520", "src": "ASX", "ticker": "PL3", "cik": "", "company": "Patagonia Lithium Ltd", "company_raw": "Patagonia Lithium LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PL3", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133520", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03132857", "src": "ASX", "ticker": "PL3", "cik": "", "company": "Patagonia Lithium Ltd", "company_raw": "Patagonia Lithium LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PL3", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132857", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03132853", "src": "ASX", "ticker": "PL3", "cik": "", "company": "Patagonia Lithium Ltd", "company_raw": "Patagonia Lithium LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PL3", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132853", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03132593", "src": "ASX", "ticker": "PL3", "cik": "", "company": "Patagonia Lithium Ltd", "company_raw": "Patagonia Lithium LTD", "who": "P Tarantini", "who_key": "P Tarantini", "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": "P Tarantini just moved their PL3 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132593", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "ASX-03132586", "src": "ASX", "ticker": "PL3", "cik": "", "company": "Patagonia Lithium Ltd", "company_raw": "Patagonia Lithium LTD", "who": "P Thomas", "who_key": "P Thomas", "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": "P Thomas files a director's interest notice on PL3", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132586", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Phillip THOMAS", "notice_type": "3Y", "direct_shares": 7660000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154107-3A705135", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Victor Hugo QUEVEDO", "notice_type": "3X", "direct_shares": 3.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152739-3A704885", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Anthon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Tarantini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Anthon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-12", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-05", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Tarantini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-20", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Qi", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-23", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-12", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Tarantini", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Anthon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D'Anna", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-03", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Anthon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-19", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Boyatzis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-18", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-12", "source_url": "https://www.marketindex.com.au/asx/pl3", "needs_ocr": 0}], "directors": [{"name": "R Anthon", "first_seen": "2024-02-19", "last_seen": "2026-02-13", "status": "current", "notices": 4}, {"name": "P Thomas", "first_seen": "2023-03-31", "last_seen": "2026-02-13", "status": "current", "notices": 17}, {"name": "P Tarantini", "first_seen": "2024-11-12", "last_seen": "2026-02-13", "status": "current", "notices": 3}, {"name": "Victor Hugo QUEVEDO", "first_seen": "2026-10-25", "last_seen": "2026-10-25", "status": "current", "notices": 1}, {"name": "Phillip THOMAS", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "P Boyatzis", "first_seen": "2023-03-31", "last_seen": "2024-01-18", "status": "past", "notices": 3}, {"name": "G D'Anna", "first_seen": "2023-03-31", "last_seen": "2024-03-03", "status": "past", "notices": 2}, {"name": "F Qi", "first_seen": "2023-08-06", "last_seen": "2025-02-23", "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": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - P Thomas", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154107-3A705135"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - V Quevedo", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152739-3A704885"}, {"date": "2026-10-25", "form": "Company Administration", "title": "Director Appointment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152728-3A704877"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Environmental Application Passes Stage One", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152050-3A704756"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151437-3A704654"}], "performance": {"ticker": "PL3", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-03-31", "close": 0.22, "volume": 6137653.0}, {"date": "2023-04-03", "close": 0.21, "volume": 1600144.0}, {"date": "2023-04-04", "close": 0.2, "volume": 1555076.0}, {"date": "2023-04-05", "close": 0.2, "volume": 492559.0}, {"date": "2023-04-06", "close": 0.205, "volume": 353934.0}, {"date": "2023-04-11", "close": 0.205, "volume": 230756.0}, {"date": "2023-04-12", "close": 0.2, "volume": 248657.0}, {"date": "2023-04-13", "close": 0.2, "volume": 104365.0}, {"date": "2023-04-14", "close": 0.21, "volume": 869132.0}, {"date": "2023-04-17", "close": 0.21, "volume": 675860.0}, {"date": "2023-04-18", "close": 0.2, "volume": 455006.0}, {"date": "2023-04-19", "close": 0.205, "volume": 139800.0}, {"date": "2023-04-20", "close": 0.19, "volume": 271194.0}, {"date": "2023-04-21", "close": 0.19, "volume": 174582.0}, {"date": "2023-04-24", "close": 0.185, "volume": 355734.0}, {"date": "2023-04-26", "close": 0.185, "volume": 869628.0}, {"date": "2023-04-27", "close": 0.2, "volume": 215914.0}, {"date": "2023-04-28", "close": 0.19, "volume": 108886.0}, {"date": "2023-05-01", "close": 0.18, "volume": 310011.0}, {"date": "2023-05-02", "close": 0.175, "volume": 148999.0}, {"date": "2023-05-03", "close": 0.175, "volume": 28091.0}, {"date": "2023-05-04", "close": 0.185, "volume": 606054.0}, {"date": "2023-05-05", "close": 0.175, "volume": 56208.0}, {"date": "2023-05-08", "close": 0.19, "volume": 748816.0}, {"date": "2023-05-09", "close": 0.205, "volume": 732665.0}, {"date": "2023-05-10", "close": 0.19, "volume": 217884.0}, {"date": "2023-05-11", "close": 0.21, "volume": 168250.0}, {"date": "2023-05-12", "close": 0.2, "volume": 2255.0}, {"date": "2023-05-15", "close": 0.215, "volume": 101913.0}, {"date": "2023-05-16", "close": 0.19, "volume": 73061.0}, {"date": "2023-05-17", "close": 0.205, "volume": 181151.0}, {"date": "2023-05-18", "close": 0.205, "volume": 97207.0}, {"date": "2023-05-19", "close": 0.21, "volume": 133154.0}, {"date": "2023-05-22", "close": 0.215, "volume": 417823.0}, {"date": "2023-05-23", "close": 0.195, "volume": 93021.0}, {"date": "2023-05-24", "close": 0.19, "volume": 130392.0}, {"date": "2023-05-26", "close": 0.19, "volume": 153945.0}, {"date": "2023-05-29", "close": 0.185, "volume": 200752.0}, {"date": "2023-05-30", "close": 0.175, "volume": 139347.0}, {"date": "2023-06-02", "close": 0.18, "volume": 1218629.0}, {"date": "2023-06-05", "close": 0.17, "volume": 276109.0}, {"date": "2023-06-06", "close": 0.165, "volume": 226157.0}, {"date": "2023-06-07", "close": 0.165, "volume": 33000.0}, {"date": "2023-06-08", "close": 0.17, "volume": 189809.0}, {"date": "2023-06-09", "close": 0.195, "volume": 1426585.0}, {"date": "2023-06-13", "close": 0.185, "volume": 387422.0}, {"date": "2023-06-14", "close": 0.2, "volume": 172594.0}, {"date": "2023-06-15", "close": 0.18, "volume": 321651.0}, {"date": "2023-06-16", "close": 0.18, "volume": 153167.0}, {"date": "2023-06-19", "close": 0.175, "volume": 416342.0}, {"date": "2023-06-20", "close": 0.17, "volume": 131378.0}, {"date": "2023-06-21", "close": 0.17, "volume": 142309.0}, {"date": "2023-06-22", "close": 0.17, "volume": 37687.0}, {"date": "2023-06-23", "close": 0.175, "volume": 63852.0}, {"date": "2023-06-26", "close": 0.165, "volume": 253192.0}, {"date": "2023-06-27", "close": 0.165, "volume": 67089.0}, {"date": "2023-06-28", "close": 0.17, "volume": 123667.0}, {"date": "2023-06-29", "close": 0.185, "volume": 381389.0}, {"date": "2023-06-30", "close": 0.18, "volume": 59750.0}, {"date": "2023-07-03", "close": 0.185, "volume": 93271.0}, {"date": "2023-07-04", "close": 0.185, "volume": 64513.0}, {"date": "2023-07-05", "close": 0.185, "volume": 10000.0}, {"date": "2023-07-06", "close": 0.195, "volume": 35016.0}, {"date": "2023-07-07", "close": 0.18, "volume": 24220.0}, {"date": "2023-07-10", "close": 0.185, "volume": 97616.0}, {"date": "2023-07-11", "close": 0.18, "volume": 215133.0}, {"date": "2023-07-12", "close": 0.18, "volume": 134371.0}, {"date": "2023-07-13", "close": 0.19, "volume": 223909.0}, {"date": "2023-07-14", "close": 0.2, "volume": 120233.0}, {"date": "2023-07-17", "close": 0.19, "volume": 185602.0}, {"date": "2023-07-18", "close": 0.195, "volume": 10601.0}, {"date": "2023-07-19", "close": 0.195, "volume": 326401.0}, {"date": "2023-07-20", "close": 0.205, "volume": 362153.0}, {"date": "2023-07-21", "close": 0.19, "volume": 87500.0}, {"date": "2023-07-24", "close": 0.19, "volume": 93977.0}, {"date": "2023-07-25", "close": 0.185, "volume": 14344.0}, {"date": "2023-07-26", "close": 0.185, "volume": 34630.0}, {"date": "2023-07-27", "close": 0.18, "volume": 143472.0}, {"date": "2023-07-28", "close": 0.185, "volume": 75515.0}, {"date": "2023-07-31", "close": 0.175, "volume": 447054.0}, {"date": "2023-08-01", "close": 0.175, "volume": 76372.0}, {"date": "2023-08-02", "close": 0.18, "volume": 2061.0}, {"date": "2023-08-03", "close": 0.17, "volume": 85000.0}, {"date": "2023-08-04", "close": 0.175, "volume": 2778.0}, {"date": "2023-08-07", "close": 0.17, "volume": 29656.0}, {"date": "2023-08-08", "close": 0.17, "volume": 90617.0}, {"date": "2023-08-09", "close": 0.165, "volume": 128364.0}, {"date": "2023-08-10", "close": 0.17, "volume": 49469.0}, {"date": "2023-08-11", "close": 0.175, "volume": 92881.0}, {"date": "2023-08-14", "close": 0.175, "volume": 62862.0}, {"date": "2023-08-16", "close": 0.18, "volume": 16511.0}, {"date": "2023-08-17", "close": 0.18, "volume": 110546.0}, {"date": "2023-08-18", "close": 0.175, "volume": 60077.0}, {"date": "2023-08-21", "close": 0.165, "volume": 83635.0}, {"date": "2023-08-22", "close": 0.165, "volume": 104167.0}, {"date": "2023-08-23", "close": 0.1675, "volume": 220444.0}, {"date": "2023-08-24", "close": 0.16, "volume": 115694.0}, {"date": "2023-08-25", "close": 0.16, "volume": 5637.0}, {"date": "2023-08-28", "close": 0.165, "volume": 66088.0}, {"date": "2023-08-29", "close": 0.14, "volume": 63001.0}, {"date": "2023-08-30", "close": 0.14, "volume": 4198.0}, {"date": "2023-08-31", "close": 0.1575, "volume": 48924.0}, {"date": "2023-09-01", "close": 0.155, "volume": 207178.0}, {"date": "2023-09-04", "close": 0.15, "volume": 15959.0}, {"date": "2023-09-05", "close": 0.155, "volume": 15781.0}, {"date": "2023-09-06", "close": 0.15, "volume": 60532.0}, {"date": "2023-09-11", "close": 0.14, "volume": 77213.0}, {"date": "2023-09-12", "close": 0.14, "volume": 13303.0}, {"date": "2023-09-13", "close": 0.14, "volume": 77590.0}, {"date": "2023-09-14", "close": 0.135, "volume": 75810.0}, {"date": "2023-09-19", "close": 0.12, "volume": 36770.0}, {"date": "2023-09-20", "close": 0.125, "volume": 18041.0}, {"date": "2023-09-21", "close": 0.12, "volume": 35000.0}, {"date": "2023-09-22", "close": 0.125, "volume": 3176.0}, {"date": "2023-09-25", "close": 0.115, "volume": 88976.0}, {"date": "2023-09-26", "close": 0.12, "volume": 74041.0}, {"date": "2023-09-27", "close": 0.12, "volume": 10000.0}, {"date": "2023-09-28", "close": 0.12, "volume": 76393.0}, {"date": "2023-10-04", "close": 0.12, "volume": 13900.0}, {"date": "2023-10-05", "close": 0.115, "volume": 41478.0}, {"date": "2023-10-06", "close": 0.13, "volume": 20000.0}, {"date": "2023-10-09", "close": 0.14, "volume": 30151.0}, {"date": "2023-10-10", "close": 0.13, "volume": 27500.0}, {"date": "2023-10-11", "close": 0.14, "volume": 55781.0}, {"date": "2023-10-12", "close": 0.15, "volume": 10000.0}, {"date": "2023-10-13", "close": 0.15, "volume": 99.0}, {"date": "2023-10-24", "close": 0.145, "volume": 53.0}, {"date": "2023-10-25", "close": 0.14, "volume": 35.0}, {"date": "2023-10-26", "close": 0.13, "volume": 206072.0}, {"date": "2023-10-27", "close": 0.14, "volume": 15000.0}, {"date": "2023-10-30", "close": 0.12, "volume": 30086.0}, {"date": "2023-11-02", "close": 0.12, "volume": 19914.0}, {"date": "2023-11-03", "close": 0.12, "volume": 10000.0}, {"date": "2023-11-06", "close": 0.13, "volume": 50000.0}, {"date": "2023-11-07", "close": 0.13, "volume": 70000.0}, {"date": "2023-11-09", "close": 0.13, "volume": 87000.0}, {"date": "2023-11-10", "close": 0.13, "volume": 54152.0}, {"date": "2023-11-13", "close": 0.14, "volume": 50000.0}, {"date": "2023-11-14", "close": 0.14, "volume": 171785.0}, {"date": "2023-11-16", "close": 0.14, "volume": 98160.0}, {"date": "2023-11-20", "close": 0.14, "volume": 49950.0}, {"date": "2023-11-21", "close": 0.13, "volume": 92262.0}, {"date": "2023-11-22", "close": 0.14, "volume": 296229.0}, {"date": "2023-11-24", "close": 0.14, "volume": 21246.0}, {"date": "2023-11-28", "close": 0.13, "volume": 5050.0}, {"date": "2023-11-29", "close": 0.13, "volume": 28246.0}, {"date": "2023-11-30", "close": 0.135, "volume": 104000.0}, {"date": "2023-12-01", "close": 0.135, "volume": 147050.0}, {"date": "2023-12-06", "close": 0.13, "volume": 87808.0}, {"date": "2023-12-07", "close": 0.125, "volume": 10000.0}, {"date": "2023-12-08", "close": 0.13, "volume": 205577.0}, {"date": "2023-12-11", "close": 0.13, "volume": 74469.0}, {"date": "2023-12-12", "close": 0.13, "volume": 39.0}, {"date": "2023-12-14", "close": 0.12, "volume": 35064.0}, {"date": "2023-12-15", "close": 0.12, "volume": 70000.0}, {"date": "2023-12-18", "close": 0.11, "volume": 83329.0}, {"date": "2023-12-19", "close": 0.105, "volume": 230102.0}, {"date": "2023-12-20", "close": 0.115, "volume": 54049.0}, {"date": "2023-12-22", "close": 0.105, "volume": 3211.0}, {"date": "2023-12-27", "close": 0.12, "volume": 43000.0}, {"date": "2023-12-29", "close": 0.13, "volume": 46686.0}, {"date": "2024-01-02", "close": 0.125, "volume": 12016.0}, {"date": "2024-01-03", "close": 0.11, "volume": 6842.0}, {"date": "2024-01-04", "close": 0.14, "volume": 109426.0}, {"date": "2024-01-05", "close": 0.145, "volume": 112532.0}, {"date": "2024-01-08", "close": 0.135, "volume": 10362.0}, {"date": "2024-01-09", "close": 0.13, "volume": 128912.0}, {"date": "2024-01-10", "close": 0.13, "volume": 1177.0}, {"date": "2024-01-11", "close": 0.13, "volume": 25000.0}, {"date": "2024-01-12", "close": 0.13, "volume": 50758.0}, {"date": "2024-01-15", "close": 0.13, "volume": 8.0}, {"date": "2024-01-16", "close": 0.13, "volume": 93513.0}, {"date": "2024-01-17", "close": 0.13, "volume": 76.0}, {"date": "2024-01-19", "close": 0.13, "volume": 25000.0}, {"date": "2024-01-22", "close": 0.13, "volume": 10000.0}, {"date": "2024-01-23", "close": 0.125, "volume": 51451.0}, {"date": "2024-01-24", "close": 0.12, "volume": 141151.0}, {"date": "2024-01-25", "close": 0.115, "volume": 5010.0}, {"date": "2024-01-29", "close": 0.12, "volume": 39840.0}, {"date": "2024-01-30", "close": 0.115, "volume": 96057.0}, {"date": "2024-01-31", "close": 0.125, "volume": 33204.0}, {"date": "2024-02-01", "close": 0.125, "volume": 1461.0}, {"date": "2024-02-02", "close": 0.115, "volume": 12054.0}, {"date": "2024-02-05", "close": 0.115, "volume": 20000.0}, {"date": "2024-02-06", "close": 0.11, "volume": 25735.0}, {"date": "2024-02-07", "close": 0.115, "volume": 2211.0}, {"date": "2024-02-08", "close": 0.115, "volume": 230.0}, {"date": "2024-02-14", "close": 0.115, "volume": 10000.0}, {"date": "2024-02-16", "close": 0.115, "volume": 54833.0}, {"date": "2024-02-19", "close": 0.13, "volume": 53500.0}, {"date": "2024-02-20", "close": 0.17, "volume": 235497.0}, {"date": "2024-02-21", "close": 0.15, "volume": 35020.0}, {"date": "2024-02-22", "close": 0.15, "volume": 3134.0}, {"date": "2024-02-23", "close": 0.17, "volume": 6711.0}, {"date": "2024-02-26", "close": 0.165, "volume": 1174.0}, {"date": "2024-02-28", "close": 0.155, "volume": 10002.0}, {"date": "2024-02-29", "close": 0.15, "volume": 3728.0}, {"date": "2024-03-01", "close": 0.15, "volume": 4633.0}, {"date": "2024-03-04", "close": 0.15, "volume": 5474.0}, {"date": "2024-03-05", "close": 0.15, "volume": 75023.0}, {"date": "2024-03-06", "close": 0.145, "volume": 444.0}, {"date": "2024-03-08", "close": 0.14, "volume": 988.0}, {"date": "2024-03-11", "close": 0.14, "volume": 69869.0}, {"date": "2024-03-12", "close": 0.14, "volume": 4351.0}, {"date": "2024-03-14", "close": 0.13, "volume": 78581.0}, {"date": "2024-03-19", "close": 0.13, "volume": 1860.0}, {"date": "2024-03-25", "close": 0.13, "volume": 558.0}, {"date": "2024-03-27", "close": 0.13, "volume": 40000.0}, {"date": "2024-03-28", "close": 0.13, "volume": 55000.0}, {"date": "2024-04-03", "close": 0.125, "volume": 25000.0}, {"date": "2024-04-04", "close": 0.125, "volume": 15504.0}, {"date": "2024-04-05", "close": 0.13, "volume": 168572.0}, {"date": "2024-04-08", "close": 0.13, "volume": 6722.0}, {"date": "2024-04-10", "close": 0.13, "volume": 14814.0}, {"date": "2024-04-12", "close": 0.13, "volume": 25000.0}, {"date": "2024-04-15", "close": 0.13, "volume": 10852.0}, {"date": "2024-04-16", "close": 0.13, "volume": 29000.0}, {"date": "2024-04-18", "close": 0.13, "volume": 129789.0}, {"date": "2024-04-19", "close": 0.12, "volume": 139215.0}, {"date": "2024-04-22", "close": 0.105, "volume": 318364.0}, {"date": "2024-04-23", "close": 0.12, "volume": 10000.0}, {"date": "2024-04-29", "close": 0.1, "volume": 85000.0}, {"date": "2024-04-30", "close": 0.1, "volume": 100000.0}, {"date": "2024-05-01", "close": 0.115, "volume": 99160.0}, {"date": "2024-05-02", "close": 0.12, "volume": 43087.0}, {"date": "2024-05-03", "close": 0.13, "volume": 1678824.0}, {"date": "2024-05-06", "close": 0.14, "volume": 15643.0}, {"date": "2024-05-08", "close": 0.12, "volume": 11200.0}, {"date": "2024-05-09", "close": 0.12, "volume": 76656.0}, {"date": "2024-05-10", "close": 0.12, "volume": 273988.0}, {"date": "2024-05-13", "close": 0.1, "volume": 156060.0}, {"date": "2024-05-14", "close": 0.105, "volume": 164672.0}, {"date": "2024-05-15", "close": 0.1, "volume": 257710.0}, {"date": "2024-05-16", "close": 0.1, "volume": 42052.0}, {"date": "2024-05-17", "close": 0.1, "volume": 52809.0}, {"date": "2024-05-21", "close": 0.09, "volume": 267015.0}, {"date": "2024-05-27", "close": 0.115, "volume": 162081.0}, {"date": "2024-05-28", "close": 0.1, "volume": 90307.0}, {"date": "2024-05-29", "close": 0.105, "volume": 72795.0}, {"date": "2024-05-31", "close": 0.105, "volume": 27390.0}, {"date": "2024-06-03", "close": 0.105, "volume": 5000.0}, {"date": "2024-06-04", "close": 0.105, "volume": 78043.0}, {"date": "2024-06-05", "close": 0.1, "volume": 50374.0}, {"date": "2024-06-06", "close": 0.105, "volume": 14238.0}, {"date": "2024-06-11", "close": 0.105, "volume": 27877.0}, {"date": "2024-06-12", "close": 0.105, "volume": 10000.0}, {"date": "2024-06-13", "close": 0.1, "volume": 235667.0}, {"date": "2024-06-14", "close": 0.1, "volume": 30129.0}, {"date": "2024-06-17", "close": 0.095, "volume": 5300.0}, {"date": "2024-06-18", "close": 0.11, "volume": 2127900.0}, {"date": "2024-06-19", "close": 0.096, "volume": 372306.0}, {"date": "2024-06-20", "close": 0.105, "volume": 30650.0}, {"date": "2024-06-21", "close": 0.091, "volume": 47171.0}, {"date": "2024-06-24", "close": 0.091, "volume": 17610.0}, {"date": "2024-06-25", "close": 0.09, "volume": 142795.0}, {"date": "2024-06-27", "close": 0.081, "volume": 132458.0}, {"date": "2024-06-28", "close": 0.085, "volume": 40003.0}, {"date": "2024-07-09", "close": 0.089, "volume": 41032.0}, {"date": "2024-07-11", "close": 0.08, "volume": 195051.0}, {"date": "2024-07-12", "close": 0.08, "volume": 100000.0}, {"date": "2024-07-15", "close": 0.083, "volume": 16100.0}, {"date": "2024-07-16", "close": 0.085, "volume": 26250.0}, {"date": "2024-07-17", "close": 0.088, "volume": 40214.0}, {"date": "2024-07-18", "close": 0.085, "volume": 57727.0}, {"date": "2024-07-19", "close": 0.081, "volume": 74.0}, {"date": "2024-07-22", "close": 0.081, "volume": 11775.0}, {"date": "2024-07-23", "close": 0.085, "volume": 43.0}, {"date": "2024-07-29", "close": 0.072, "volume": 132433.0}, {"date": "2024-07-30", "close": 0.072, "volume": 52936.0}, {"date": "2024-08-05", "close": 0.05, "volume": 86145.0}, {"date": "2024-08-06", "close": 0.055, "volume": 175000.0}, {"date": "2024-08-07", "close": 0.061, "volume": 53880.0}, {"date": "2024-08-08", "close": 0.061, "volume": 10000.0}, {"date": "2024-08-09", "close": 0.062, "volume": 16145.0}, {"date": "2024-08-12", "close": 0.061, "volume": 33726.0}, {"date": "2024-08-13", "close": 0.061, "volume": 25000.0}, {"date": "2024-08-14", "close": 0.061, "volume": 7544.0}, {"date": "2024-08-15", "close": 0.068, "volume": 3593.0}, {"date": "2024-08-16", "close": 0.072, "volume": 45139.0}, {"date": "2024-08-26", "close": 0.072, "volume": 20050.0}, {"date": "2024-08-28", "close": 0.07, "volume": 62299.0}, {"date": "2024-09-04", "close": 0.072, "volume": 5000.0}, {"date": "2024-09-05", "close": 0.072, "volume": 937.0}, {"date": "2024-09-06", "close": 0.072, "volume": 20000.0}, {"date": "2024-09-10", "close": 0.072, "volume": 28167.0}, {"date": "2024-09-13", "close": 0.072, "volume": 20000.0}, {"date": "2024-09-16", "close": 0.073, "volume": 32902.0}, {"date": "2024-09-19", "close": 0.075, "volume": 87165.0}, {"date": "2024-09-20", "close": 0.07, "volume": 173944.0}, {"date": "2024-09-24", "close": 0.083, "volume": 40000.0}, {"date": "2024-09-25", "close": 0.086, "volume": 72703.0}, {"date": "2024-09-26", "close": 0.08, "volume": 83002.0}, {"date": "2024-09-27", "close": 0.081, "volume": 13237.0}, {"date": "2024-09-30", "close": 0.082, "volume": 125105.0}, {"date": "2024-10-01", "close": 0.082, "volume": 16851.0}, {"date": "2024-10-02", "close": 0.09, "volume": 20000.0}, {"date": "2024-10-04", "close": 0.086, "volume": 9479.0}, {"date": "2024-10-07", "close": 0.1, "volume": 1149.0}, {"date": "2024-10-09", "close": 0.1, "volume": 64600.0}, {"date": "2024-10-10", "close": 0.1, "volume": 100180.0}, {"date": "2024-10-11", "close": 0.1, "volume": 12180.0}, {"date": "2024-10-14", "close": 0.1, "volume": 10000.0}, {"date": "2024-10-15", "close": 0.099, "volume": 1149.0}, {"date": "2024-10-17", "close": 0.1, "volume": 55000.0}, {"date": "2024-10-18", "close": 0.1, "volume": 5050.0}, {"date": "2024-10-23", "close": 0.099, "volume": 24138.0}, {"date": "2024-10-24", "close": 0.1, "volume": 45100.0}, {"date": "2024-10-25", "close": 0.105, "volume": 14980.0}, {"date": "2024-10-28", "close": 0.1, "volume": 16077.0}, {"date": "2024-11-01", "close": 0.1, "volume": 685.0}, {"date": "2024-11-07", "close": 0.11, "volume": 100000.0}, {"date": "2024-11-11", "close": 0.105, "volume": 8543.0}, {"date": "2024-11-12", "close": 0.105, "volume": 1457.0}, {"date": "2024-11-18", "close": 0.1, "volume": 34143.0}, {"date": "2024-11-21", "close": 0.1, "volume": 5295.0}, {"date": "2024-11-25", "close": 0.097, "volume": 491.0}, {"date": "2024-11-26", "close": 0.1, "volume": 9509.0}, {"date": "2024-12-02", "close": 0.095, "volume": 4366.0}, {"date": "2024-12-03", "close": 0.095, "volume": 16634.0}, {"date": "2024-12-04", "close": 0.082, "volume": 17000.0}, {"date": "2024-12-05", "close": 0.082, "volume": 9722.0}, {"date": "2024-12-16", "close": 0.08, "volume": 35894.0}, {"date": "2024-12-17", "close": 0.08, "volume": 44106.0}, {"date": "2024-12-18", "close": 0.076, "volume": 60707.0}, {"date": "2024-12-19", "close": 0.08, "volume": 51493.0}, {"date": "2024-12-27", "close": 0.085, "volume": 92720.0}, {"date": "2024-12-31", "close": 0.084, "volume": 40000.0}, {"date": "2025-01-03", "close": 0.083, "volume": 10000.0}, {"date": "2025-01-06", "close": 0.082, "volume": 30000.0}, {"date": "2025-01-09", "close": 0.082, "volume": 6607.0}, {"date": "2025-01-10", "close": 0.085, "volume": 3406.0}, {"date": "2025-01-13", "close": 0.085, "volume": 58.0}, {"date": "2025-01-15", "close": 0.084, "volume": 41777.0}, {"date": "2025-01-16", "close": 0.084, "volume": 12.0}, {"date": "2025-01-17", "close": 0.084, "volume": 10221.0}, {"date": "2025-01-22", "close": 0.098, "volume": 3650909.0}, {"date": "2025-01-23", "close": 0.083, "volume": 1010920.0}, {"date": "2025-01-24", "close": 0.076, "volume": 283282.0}, {"date": "2025-01-28", "close": 0.08, "volume": 55435.0}, {"date": "2025-01-29", "close": 0.08, "volume": 73925.0}, {"date": "2025-01-30", "close": 0.071, "volume": 108787.0}, {"date": "2025-02-03", "close": 0.072, "volume": 175000.0}, {"date": "2025-02-05", "close": 0.073, "volume": 10000.0}, {"date": "2025-02-06", "close": 0.079, "volume": 13500.0}, {"date": "2025-02-07", "close": 0.077, "volume": 149588.0}, {"date": "2025-02-10", "close": 0.074, "volume": 242878.0}, {"date": "2025-02-12", "close": 0.075, "volume": 24452.0}, {"date": "2025-02-13", "close": 0.078, "volume": 41921.0}, {"date": "2025-02-17", "close": 0.078, "volume": 7000.0}, {"date": "2025-02-19", "close": 0.073, "volume": 35000.0}, {"date": "2025-02-20", "close": 0.071, "volume": 34918.0}, {"date": "2025-02-21", "close": 0.073, "volume": 117481.0}, {"date": "2025-02-24", "close": 0.076, "volume": 30703.0}, {"date": "2025-02-25", "close": 0.073, "volume": 13726.0}, {"date": "2025-03-03", "close": 0.071, "volume": 24000.0}, {"date": "2025-03-04", "close": 0.068, "volume": 189239.0}, {"date": "2025-03-05", "close": 0.071, "volume": 43500.0}, {"date": "2025-03-06", "close": 0.069, "volume": 8897.0}, {"date": "2025-03-12", "close": 0.07, "volume": 30000.0}, {"date": "2025-03-13", "close": 0.074, "volume": 23426.0}, {"date": "2025-03-17", "close": 0.065, "volume": 37142.0}, {"date": "2025-03-18", "close": 0.079, "volume": 83822.0}, {"date": "2025-03-19", "close": 0.08, "volume": 8193.0}, {"date": "2025-03-20", "close": 0.077, "volume": 557.0}, {"date": "2025-03-21", "close": 0.067, "volume": 40000.0}, {"date": "2025-03-25", "close": 0.072, "volume": 12000.0}, {"date": "2025-03-27", "close": 0.068, "volume": 53.0}, {"date": "2025-04-03", "close": 0.069, "volume": 20416.0}, {"date": "2025-04-07", "close": 0.069, "volume": 356.0}, {"date": "2025-04-08", "close": 0.065, "volume": 12000.0}, {"date": "2025-04-09", "close": 0.069, "volume": 2170.0}, {"date": "2025-04-11", "close": 0.065, "volume": 33584.0}, {"date": "2025-04-23", "close": 0.059, "volume": 186.0}, {"date": "2025-04-28", "close": 0.054, "volume": 223733.0}, {"date": "2025-04-29", "close": 0.055, "volume": 502852.0}, {"date": "2025-04-30", "close": 0.057, "volume": 124100.0}, {"date": "2025-05-02", "close": 0.056, "volume": 130002.0}, {"date": "2025-05-05", "close": 0.053, "volume": 37880.0}, {"date": "2025-05-06", "close": 0.054, "volume": 58488.0}, {"date": "2025-05-07", "close": 0.055, "volume": 25000.0}, {"date": "2025-05-08", "close": 0.055, "volume": 230.0}, {"date": "2025-05-13", "close": 0.049, "volume": 17879.0}, {"date": "2025-05-14", "close": 0.049, "volume": 22150.0}, {"date": "2025-05-15", "close": 0.05, "volume": 36231.0}, {"date": "2025-05-16", "close": 0.051, "volume": 85566.0}, {"date": "2025-05-19", "close": 0.048, "volume": 38835.0}, {"date": "2025-05-20", "close": 0.045, "volume": 109218.0}, {"date": "2025-05-21", "close": 0.042, "volume": 54768.0}, {"date": "2025-05-22", "close": 0.042, "volume": 10000.0}, {"date": "2025-05-23", "close": 0.043, "volume": 12684.0}, {"date": "2025-05-27", "close": 0.04, "volume": 36414.0}, {"date": "2025-05-28", "close": 0.036, "volume": 4384.0}, {"date": "2025-05-30", "close": 0.04, "volume": 64304.0}, {"date": "2025-06-02", "close": 0.04, "volume": 10000.0}, {"date": "2025-06-03", "close": 0.04, "volume": 30000.0}, {"date": "2025-06-04", "close": 0.047, "volume": 39352.0}, {"date": "2025-06-05", "close": 0.048, "volume": 12000.0}, {"date": "2025-06-06", "close": 0.045, "volume": 3400.0}, {"date": "2025-06-10", "close": 0.046, "volume": 12067.0}, {"date": "2025-06-11", "close": 0.05, "volume": 10000.0}, {"date": "2025-06-13", "close": 0.046, "volume": 88382.0}, {"date": "2025-06-17", "close": 0.04, "volume": 86582.0}, {"date": "2025-06-18", "close": 0.04, "volume": 2415.0}, {"date": "2025-06-19", "close": 0.042, "volume": 25000.0}, {"date": "2025-06-20", "close": 0.043, "volume": 428.0}, {"date": "2025-06-24", "close": 0.039, "volume": 25621.0}, {"date": "2025-06-25", "close": 0.044, "volume": 147641.0}, {"date": "2025-06-26", "close": 0.042, "volume": 6470.0}, {"date": "2025-06-27", "close": 0.042, "volume": 141168.0}, {"date": "2025-06-30", "close": 0.04, "volume": 131009.0}, {"date": "2025-07-01", "close": 0.039, "volume": 101800.0}, {"date": "2025-07-02", "close": 0.037, "volume": 40241.0}, {"date": "2025-07-03", "close": 0.039, "volume": 63969.0}, {"date": "2025-07-04", "close": 0.039, "volume": 100000.0}, {"date": "2025-07-09", "close": 0.035, "volume": 200761.0}, {"date": "2025-07-10", "close": 0.035, "volume": 60257.0}, {"date": "2025-07-11", "close": 0.038, "volume": 5000.0}, {"date": "2025-07-14", "close": 0.038, "volume": 216643.0}, {"date": "2025-07-15", "close": 0.038, "volume": 85714.0}, {"date": "2025-07-16", "close": 0.042, "volume": 655078.0}, {"date": "2025-07-17", "close": 0.043, "volume": 325.0}, {"date": "2025-07-21", "close": 0.045, "volume": 28000.0}, {"date": "2025-07-22", "close": 0.04, "volume": 180000.0}, {"date": "2025-07-23", "close": 0.041, "volume": 36056.0}, {"date": "2025-07-24", "close": 0.038, "volume": 52620.0}, {"date": "2025-07-28", "close": 0.044, "volume": 246441.0}, {"date": "2025-07-29", "close": 0.04, "volume": 86246.0}, {"date": "2025-07-30", "close": 0.043, "volume": 15412.0}, {"date": "2025-08-04", "close": 0.04, "volume": 10000.0}, {"date": "2025-08-06", "close": 0.034, "volume": 515.0}, {"date": "2025-08-07", "close": 0.039, "volume": 69147.0}, {"date": "2025-08-15", "close": 0.04, "volume": 130099.0}, {"date": "2025-08-18", "close": 0.038, "volume": 21096.0}, {"date": "2025-08-21", "close": 0.038, "volume": 10000.0}, {"date": "2025-09-01", "close": 0.042, "volume": 13293.0}, {"date": "2025-09-03", "close": 0.04, "volume": 233255.0}, {"date": "2025-09-08", "close": 0.043, "volume": 372559.0}, {"date": "2025-09-09", "close": 0.043, "volume": 123000.0}, {"date": "2025-09-10", "close": 0.041, "volume": 186669.0}, {"date": "2025-09-12", "close": 0.044, "volume": 31978.0}, {"date": "2025-09-18", "close": 0.044, "volume": 100000.0}, {"date": "2025-09-19", "close": 0.043, "volume": 41109.0}, {"date": "2025-09-22", "close": 0.043, "volume": 27973.0}, {"date": "2025-09-23", "close": 0.047, "volume": 294140.0}, {"date": "2025-09-25", "close": 0.047, "volume": 220801.0}, {"date": "2025-09-26", "close": 0.045, "volume": 304199.0}, {"date": "2025-10-06", "close": 0.055, "volume": 191408.0}, {"date": "2025-10-07", "close": 0.056, "volume": 14438.0}, {"date": "2025-10-08", "close": 0.051, "volume": 148966.0}, {"date": "2025-10-09", "close": 0.055, "volume": 173010.0}, {"date": "2025-10-10", "close": 0.053, "volume": 68000.0}, {"date": "2025-10-13", "close": 0.055, "volume": 145000.0}, {"date": "2025-10-14", "close": 0.076, "volume": 547832.0}, {"date": "2025-10-15", "close": 0.077, "volume": 475646.0}, {"date": "2025-10-16", "close": 0.065, "volume": 229410.0}, {"date": "2025-10-17", "close": 0.07, "volume": 192796.0}, {"date": "2025-10-20", "close": 0.065, "volume": 496840.0}, {"date": "2025-10-21", "close": 0.058, "volume": 89736.0}, {"date": "2025-10-24", "close": 0.06, "volume": 14158.0}, {"date": "2025-10-27", "close": 0.052, "volume": 96057.0}, {"date": "2025-10-28", "close": 0.05, "volume": 43308.0}, {"date": "2025-10-29", "close": 0.048, "volume": 26250.0}, {"date": "2025-10-30", "close": 0.048, "volume": 55753.0}, {"date": "2025-10-31", "close": 0.052, "volume": 691012.0}, {"date": "2025-11-03", "close": 0.045, "volume": 12580.0}, {"date": "2025-11-06", "close": 0.044, "volume": 20000.0}, {"date": "2025-11-07", "close": 0.042, "volume": 14189.0}, {"date": "2025-11-13", "close": 0.05, "volume": 88910.0}, {"date": "2025-11-17", "close": 0.05, "volume": 11342.0}, {"date": "2025-11-18", "close": 0.051, "volume": 29543.0}, {"date": "2025-11-19", "close": 0.055, "volume": 23425.0}, {"date": "2025-11-20", "close": 0.055, "volume": 7301.0}, {"date": "2025-11-24", "close": 0.06, "volume": 25016.0}, {"date": "2025-11-25", "close": 0.06, "volume": 9984.0}, {"date": "2025-11-26", "close": 0.065, "volume": 42370.0}, {"date": "2025-11-27", "close": 0.065, "volume": 896.0}, {"date": "2025-12-01", "close": 0.07, "volume": 58358.0}, {"date": "2025-12-02", "close": 0.068, "volume": 110000.0}, {"date": "2025-12-04", "close": 0.067, "volume": 153.0}, {"date": "2025-12-05", "close": 0.06, "volume": 80540.0}, {"date": "2025-12-09", "close": 0.06, "volume": 20000.0}, {"date": "2025-12-10", "close": 0.059, "volume": 137082.0}, {"date": "2025-12-17", "close": 0.057, "volume": 108230.0}, {"date": "2025-12-18", "close": 0.058, "volume": 184564.0}, {"date": "2025-12-22", "close": 0.054, "volume": 52049.0}, {"date": "2025-12-24", "close": 0.055, "volume": 28888.0}, {"date": "2025-12-29", "close": 0.054, "volume": 175357.0}, {"date": "2025-12-30", "close": 0.054, "volume": 10000.0}, {"date": "2026-01-02", "close": 0.059, "volume": 270822.0}, {"date": "2026-01-05", "close": 0.063, "volume": 44073.0}, {"date": "2026-01-06", "close": 0.064, "volume": 547.0}, {"date": "2026-01-07", "close": 0.07, "volume": 71067.0}, {"date": "2026-01-08", "close": 0.085, "volume": 364341.0}, {"date": "2026-01-09", "close": 0.13, "volume": 2130549.0}, {"date": "2026-01-12", "close": 0.125, "volume": 870129.0}, {"date": "2026-01-13", "close": 0.155, "volume": 1059459.0}, {"date": "2026-01-14", "close": 0.13, "volume": 1013386.0}, {"date": "2026-01-15", "close": 0.105, "volume": 1443591.0}, {"date": "2026-01-16", "close": 0.11, "volume": 199108.0}, {"date": "2026-01-19", "close": 0.11, "volume": 210821.0}, {"date": "2026-01-20", "close": 0.115, "volume": 26280.0}, {"date": "2026-01-21", "close": 0.11, "volume": 288582.0}, {"date": "2026-01-22", "close": 0.105, "volume": 440842.0}, {"date": "2026-01-23", "close": 0.1, "volume": 14361.0}, {"date": "2026-01-27", "close": 0.11, "volume": 279344.0}, {"date": "2026-01-28", "close": 0.11, "volume": 98926.0}, {"date": "2026-01-29", "close": 0.11, "volume": 121832.0}, {"date": "2026-01-30", "close": 0.1, "volume": 105372.0}, {"date": "2026-02-04", "close": 0.1, "volume": 40629.0}, {"date": "2026-02-05", "close": 0.1, "volume": 325768.0}, {"date": "2026-02-06", "close": 0.11, "volume": 618167.0}, {"date": "2026-02-09", "close": 0.11, "volume": 150279.0}, {"date": "2026-02-10", "close": 0.11, "volume": 420818.0}, {"date": "2026-02-11", "close": 0.125, "volume": 587079.0}, {"date": "2026-02-12", "close": 0.14, "volume": 595547.0}, {"date": "2026-02-13", "close": 0.15, "volume": 100445.0}, {"date": "2026-02-16", "close": 0.16, "volume": 2783207.0}, {"date": "2026-02-17", "close": 0.175, "volume": 2142444.0}, {"date": "2026-02-18", "close": 0.145, "volume": 183128.0}, {"date": "2026-02-19", "close": 0.14, "volume": 21167.0}, {"date": "2026-02-20", "close": 0.125, "volume": 60974.0}, {"date": "2026-02-23", "close": 0.125, "volume": 6399.0}, {"date": "2026-02-24", "close": 0.125, "volume": 60581.0}, {"date": "2026-02-25", "close": 0.135, "volume": 58133.0}, {"date": "2026-02-26", "close": 0.13, "volume": 39597.0}, {"date": "2026-02-27", "close": 0.12, "volume": 287494.0}, {"date": "2026-03-02", "close": 0.12, "volume": 73836.0}, {"date": "2026-03-04", "close": 0.1, "volume": 487969.0}, {"date": "2026-03-05", "close": 0.115, "volume": 218191.0}, {"date": "2026-03-06", "close": 0.105, "volume": 161634.0}, {"date": "2026-03-09", "close": 0.1, "volume": 53743.0}, {"date": "2026-03-10", "close": 0.11, "volume": 363533.0}, {"date": "2026-03-11", "close": 0.13, "volume": 701133.0}, {"date": "2026-03-12", "close": 0.13, "volume": 1297336.0}, {"date": "2026-03-13", "close": 0.14, "volume": 1289030.0}, {"date": "2026-03-16", "close": 0.15, "volume": 681951.0}, {"date": "2026-03-17", "close": 0.14, "volume": 143585.0}, {"date": "2026-03-18", "close": 0.18, "volume": 2063312.0}, {"date": "2026-03-19", "close": 0.185, "volume": 774540.0}, {"date": "2026-03-20", "close": 0.195, "volume": 1840362.0}, {"date": "2026-03-23", "close": 0.17, "volume": 325450.0}, {"date": "2026-03-24", "close": 0.12, "volume": 640481.0}, {"date": "2026-03-25", "close": 0.165, "volume": 1417870.0}, {"date": "2026-03-26", "close": 0.18, "volume": 2442193.0}, {"date": "2026-03-27", "close": 0.19, "volume": 3560065.0}, {"date": "2026-03-30", "close": 0.215, "volume": 1101580.0}, {"date": "2026-03-31", "close": 0.23, "volume": 677613.0}, {"date": "2026-04-01", "close": 0.21, "volume": 1005778.0}, {"date": "2026-04-02", "close": 0.175, "volume": 672319.0}, {"date": "2026-04-07", "close": 0.175, "volume": 1203876.0}, {"date": "2026-04-08", "close": 0.175, "volume": 882349.0}, {"date": "2026-04-09", "close": 0.175, "volume": 182563.0}, {"date": "2026-04-10", "close": 0.17, "volume": 1750865.0}, {"date": "2026-04-13", "close": 0.165, "volume": 212792.0}, {"date": "2026-04-14", "close": 0.18, "volume": 1073972.0}, {"date": "2026-04-15", "close": 0.165, "volume": 438950.0}, {"date": "2026-04-16", "close": 0.17, "volume": 314283.0}, {"date": "2026-04-17", "close": 0.18, "volume": 562058.0}, {"date": "2026-04-20", "close": 0.175, "volume": 889166.0}, {"date": "2026-04-21", "close": 0.175, "volume": 650904.0}, {"date": "2026-04-22", "close": 0.17, "volume": 526341.0}, {"date": "2026-04-23", "close": 0.165, "volume": 510249.0}, {"date": "2026-04-24", "close": 0.165, "volume": 290263.0}, {"date": "2026-04-27", "close": 0.145, "volume": 152982.0}, {"date": "2026-04-28", "close": 0.14, "volume": 129073.0}, {"date": "2026-04-29", "close": 0.135, "volume": 192203.0}, {"date": "2026-04-30", "close": 0.13, "volume": 80896.0}, {"date": "2026-05-01", "close": 0.15, "volume": 144693.0}, {"date": "2026-05-04", "close": 0.16, "volume": 211441.0}, {"date": "2026-05-05", "close": 0.13, "volume": 394182.0}, {"date": "2026-05-06", "close": 0.14, "volume": 326755.0}, {"date": "2026-05-07", "close": 0.14, "volume": 64799.0}, {"date": "2026-05-08", "close": 0.13, "volume": 144236.0}, {"date": "2026-05-11", "close": 0.14, "volume": 40491.0}, {"date": "2026-05-12", "close": 0.14, "volume": 90500.0}, {"date": "2026-05-13", "close": 0.135, "volume": 46089.0}, {"date": "2026-05-14", "close": 0.14, "volume": 403079.0}, {"date": "2026-05-15", "close": 0.13, "volume": 110722.0}, {"date": "2026-05-18", "close": 0.125, "volume": 184282.0}, {"date": "2026-05-19", "close": 0.125, "volume": 303845.0}, {"date": "2026-05-20", "close": 0.12, "volume": 17446.0}, {"date": "2026-05-21", "close": 0.115, "volume": 215157.0}, {"date": "2026-05-22", "close": 0.12, "volume": 148718.0}, {"date": "2026-05-25", "close": 0.1, "volume": 227826.0}, {"date": "2026-05-26", "close": 0.105, "volume": 2941.0}, {"date": "2026-05-27", "close": 0.105, "volume": 45659.0}, {"date": "2026-05-28", "close": 0.105, "volume": 54341.0}, {"date": "2026-06-01", "close": 0.11, "volume": 2286.0}, {"date": "2026-06-02", "close": 0.11, "volume": 24346.0}, {"date": "2026-06-03", "close": 0.115, "volume": 57409.0}, {"date": "2026-06-04", "close": 0.105, "volume": 111612.0}, {"date": "2026-06-11", "close": 0.1, "volume": 264176.0}, {"date": "2026-06-12", "close": 0.1, "volume": 721423.0}, {"date": "2026-06-15", "close": 0.098, "volume": 1022013.0}, {"date": "2026-06-16", "close": 0.1, "volume": 35787.0}, {"date": "2026-06-17", "close": 0.105, "volume": 32045.0}, {"date": "2026-06-18", "close": 0.105, "volume": 23629.0}, {"date": "2026-06-19", "close": 0.105, "volume": 1387.0}, {"date": "2026-06-22", "close": 0.091, "volume": 303700.0}, {"date": "2026-06-24", "close": 0.094, "volume": 20000.0}, {"date": "2026-06-25", "close": 0.091, "volume": 61119.0}, {"date": "2026-06-26", "close": 0.09, "volume": 6879.0}, {"date": "2026-06-29", "close": 0.091, "volume": 189738.0}, {"date": "2026-06-30", "close": 0.091, "volume": 9800.0}, {"date": "2026-07-01", "close": 0.09, "volume": 229459.0}, {"date": "2026-07-03", "close": 0.1, "volume": 87300.0}, {"date": "2026-07-06", "close": 0.09, "volume": 30000.0}, {"date": "2026-07-07", "close": 0.09, "volume": 134.0}, {"date": "2026-07-08", "close": 0.1, "volume": 1491759.0}, {"date": "2026-07-09", "close": 0.11, "volume": 3378697.0}, {"date": "2026-07-10", "close": 0.12, "volume": 411612.0}, {"date": "2026-07-13", "close": 0.115, "volume": 452274.0}, {"date": "2026-07-15", "close": 0.105, "volume": 187.0}, {"date": "2026-07-16", "close": 0.125, "volume": 3151724.0}, {"date": "2026-07-17", "close": 0.12, "volume": 48482.0}, {"date": "2026-07-20", "close": 0.12, "volume": 192704.0}, {"date": "2026-07-21", "close": 0.12, "volume": 886573.0}, {"date": "2026-07-22", "close": 0.13, "volume": 2489506.0}, {"date": "2026-07-23", "close": 0.13, "volume": 295251.0}, {"date": "2026-07-24", "close": 0.125, "volume": 1468467.0}, {"date": "2026-07-27", "close": 0.14, "volume": 1131320.0}, {"date": "2026-07-28", "close": 0.13, "volume": 62917.0}, {"date": "2026-07-29", "close": 0.135, "volume": 448373.0}, {"date": "2026-07-30", "close": 0.135, "volume": 39015.0}, {"date": "2026-07-31", "close": 0.135, "volume": 4014.0}, {"date": "2026-08-04", "close": 0.14, "volume": 923502.0}, {"date": "2026-08-05", "close": 0.13, "volume": 42792.0}, {"date": "2026-08-06", "close": 0.12, "volume": 86167.0}, {"date": "2026-08-07", "close": 0.13, "volume": 11249.0}, {"date": "2026-08-10", "close": 0.12, "volume": 61454.0}, {"date": "2026-08-11", "close": 0.125, "volume": 20641.0}, {"date": "2026-08-12", "close": 0.105, "volume": 630185.0}, {"date": "2026-08-13", "close": 0.1, "volume": 16198.0}, {"date": "2026-08-14", "close": 0.1, "volume": 10000.0}, {"date": "2026-08-17", "close": 0.1, "volume": 45348.0}, {"date": "2026-08-18", "close": 0.096, "volume": 7549.0}, {"date": "2026-08-19", "close": 0.11, "volume": 484103.0}, {"date": "2026-08-20", "close": 0.115, "volume": 92145.0}, {"date": "2026-08-21", "close": 0.115, "volume": 1715131.0}, {"date": "2026-08-24", "close": 0.12, "volume": 61383.0}, {"date": "2026-08-25", "close": 0.12, "volume": 1104057.0}, {"date": "2026-08-26", "close": 0.13, "volume": 3808324.0}, {"date": "2026-08-27", "close": 0.135, "volume": 1658449.0}, {"date": "2026-08-28", "close": 0.14, "volume": 2627392.0}, {"date": "2026-08-31", "close": 0.155, "volume": 2807573.0}, {"date": "2026-09-01", "close": 0.145, "volume": 568073.0}, {"date": "2026-09-02", "close": 0.17, "volume": 3879667.0}, {"date": "2026-09-03", "close": 0.17, "volume": 788032.0}, {"date": "2026-09-04", "close": 0.175, "volume": 1411406.0}, {"date": "2026-09-07", "close": 0.165, "volume": 13348.0}], "refreshing": true}