{"ticker": "PLG", "overview": {"name": "Pearl Gull Iron Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PLG", "has_prices": true, "as_of": "2026-03-04", "last": 0.031, "prev_close": 0.031, "change": 0.0, "change_pct": 0.0, "session_volume": 50000.0, "vwap_5": 0.030918415631564992, "vwap_20": 0.03345608064468469, "vwap_60": 0.029342293155363745, "vwap_250": 0.02193348586150595, "high_52w": 0.038, "low_52w": 0.019, "avg_volume_20": 355336.5, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "PLG", "effective": "", "evidence": "PLG appeared in the ASX universe as Pearl Gull Iron Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.879294"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154544-6A1352052"}, {"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-10-13", "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/2924-03147736-6A1348964"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139570-6A1345558"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report - Financial Year Ended 30 June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139568-6A1345557"}], "performance": {"ticker": "PLG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-20", "close": 0.153125, "volume": 2909122.0}, {"date": "2021-09-21", "close": 0.153125, "volume": 726374.0}, {"date": "2021-09-22", "close": 0.161875, "volume": 531818.0}, {"date": "2021-09-23", "close": 0.170625, "volume": 881403.0}, {"date": "2021-09-24", "close": 0.1575, "volume": 76538.0}, {"date": "2021-09-27", "close": 0.161875, "volume": 263431.0}, {"date": "2021-09-28", "close": 0.161875, "volume": 90867.0}, {"date": "2021-09-29", "close": 0.153125, "volume": 245991.0}, {"date": "2021-09-30", "close": 0.14875, "volume": 189579.0}, {"date": "2021-10-01", "close": 0.14875, "volume": 1731.0}, {"date": "2021-10-04", "close": 0.14875, "volume": 470295.0}, {"date": "2021-10-05", "close": 0.144375, "volume": 11429.0}, {"date": "2021-10-06", "close": 0.13125, "volume": 3631375.0}, {"date": "2021-10-07", "close": 0.135625, "volume": 255127.0}, {"date": "2021-10-08", "close": 0.126875, "volume": 708438.0}, {"date": "2021-10-11", "close": 0.1225, "volume": 379713.0}, {"date": "2021-10-12", "close": 0.135625, "volume": 247528.0}, {"date": "2021-10-13", "close": 0.126875, "volume": 280071.0}, {"date": "2021-10-14", "close": 0.126875, "volume": 114286.0}, {"date": "2021-10-15", "close": 0.126875, "volume": 286961.0}, {"date": "2021-10-18", "close": 0.1225, "volume": 198161.0}, {"date": "2021-10-19", "close": 0.1290625, "volume": 121486.0}, {"date": "2021-10-21", "close": 0.126875, "volume": 35723.0}, {"date": "2021-10-22", "close": 0.126875, "volume": 39704.0}, {"date": "2021-10-25", "close": 0.11375, "volume": 81728.0}, {"date": "2021-10-26", "close": 0.11375, "volume": 118845.0}, {"date": "2021-10-27", "close": 0.11375, "volume": 24408.0}, {"date": "2021-10-29", "close": 0.118125, "volume": 7713.0}, {"date": "2021-11-01", "close": 0.105, "volume": 25849.0}, {"date": "2021-11-02", "close": 0.100625, "volume": 35866.0}, {"date": "2021-11-03", "close": 0.100625, "volume": 23261.0}, {"date": "2021-11-04", "close": 0.091875, "volume": 45145.0}, {"date": "2021-11-08", "close": 0.09625, "volume": 35304.0}, {"date": "2021-11-09", "close": 0.105, "volume": 143648.0}, {"date": "2021-11-10", "close": 0.086625, "volume": 777999.0}, {"date": "2021-11-11", "close": 0.086625, "volume": 71183.0}, {"date": "2021-11-12", "close": 0.0875, "volume": 84590.0}, {"date": "2021-11-15", "close": 0.0875, "volume": 151698.0}, {"date": "2021-11-16", "close": 0.084875, "volume": 391224.0}, {"date": "2021-11-17", "close": 0.0875, "volume": 205901.0}, {"date": "2021-11-18", "close": 0.086625, "volume": 13958.0}, {"date": "2021-11-19", "close": 0.0875, "volume": 332827.0}, {"date": "2021-11-22", "close": 0.0805, "volume": 106455.0}, {"date": "2021-11-23", "close": 0.0875, "volume": 126478.0}, {"date": "2021-11-26", "close": 0.07875, "volume": 122162.0}, {"date": "2021-11-29", "close": 0.077, "volume": 15449.0}, {"date": "2021-11-30", "close": 0.07875, "volume": 62229.0}, {"date": "2021-12-01", "close": 0.07175, "volume": 158437.0}, {"date": "2021-12-02", "close": 0.07, "volume": 15427.0}, {"date": "2021-12-03", "close": 0.07, "volume": 34723.0}, {"date": "2021-12-06", "close": 0.0665, "volume": 182895.0}, {"date": "2021-12-07", "close": 0.0665, "volume": 91255.0}, {"date": "2021-12-09", "close": 0.07, "volume": 335754.0}, {"date": "2021-12-10", "close": 0.069125, "volume": 9143.0}, {"date": "2021-12-13", "close": 0.067375, "volume": 51429.0}, {"date": "2021-12-14", "close": 0.06475, "volume": 112169.0}, {"date": "2021-12-15", "close": 0.063875, "volume": 31454.0}, {"date": "2021-12-16", "close": 0.063875, "volume": 31671.0}, {"date": "2021-12-20", "close": 0.063875, "volume": 34777.0}, {"date": "2021-12-21", "close": 0.063, "volume": 25837.0}, {"date": "2021-12-22", "close": 0.063, "volume": 149098.0}, {"date": "2021-12-24", "close": 0.06825, "volume": 57143.0}, {"date": "2021-12-30", "close": 0.06825, "volume": 30.0}, {"date": "2022-01-05", "close": 0.06825, "volume": 261477.0}, {"date": "2022-01-06", "close": 0.063875, "volume": 1053.0}, {"date": "2022-01-11", "close": 0.065625, "volume": 100000.0}, {"date": "2022-01-12", "close": 0.06125, "volume": 1176667.0}, {"date": "2022-01-13", "close": 0.06125, "volume": 637045.0}, {"date": "2022-01-14", "close": 0.063875, "volume": 611848.0}, {"date": "2022-01-17", "close": 0.065625, "volume": 57143.0}, {"date": "2022-01-18", "close": 0.067375, "volume": 87382.0}, {"date": "2022-01-19", "close": 0.065625, "volume": 96342.0}, {"date": "2022-01-21", "close": 0.06125, "volume": 315546.0}, {"date": "2022-01-24", "close": 0.06125, "volume": 172000.0}, {"date": "2022-01-25", "close": 0.0595, "volume": 47558.0}, {"date": "2022-01-27", "close": 0.058625, "volume": 79125.0}, {"date": "2022-02-01", "close": 0.05425, "volume": 84736.0}, {"date": "2022-02-03", "close": 0.05775, "volume": 8978.0}, {"date": "2022-02-04", "close": 0.05425, "volume": 104623.0}, {"date": "2022-02-08", "close": 0.056875, "volume": 303575.0}, {"date": "2022-02-11", "close": 0.056875, "volume": 108935.0}, {"date": "2022-02-14", "close": 0.056875, "volume": 48779.0}, {"date": "2022-02-15", "close": 0.05775, "volume": 3429.0}, {"date": "2022-02-16", "close": 0.05775, "volume": 21513.0}, {"date": "2022-02-21", "close": 0.07, "volume": 566993.0}, {"date": "2022-02-22", "close": 0.065625, "volume": 8657.0}, {"date": "2022-02-23", "close": 0.065625, "volume": 9143.0}, {"date": "2022-02-24", "close": 0.065625, "volume": 543.0}, {"date": "2022-02-25", "close": 0.06475, "volume": 11429.0}, {"date": "2022-02-28", "close": 0.06125, "volume": 31314.0}, {"date": "2022-03-01", "close": 0.056875, "volume": 678777.0}, {"date": "2022-03-02", "close": 0.058625, "volume": 320861.0}, {"date": "2022-03-03", "close": 0.060375, "volume": 14897.0}, {"date": "2022-03-04", "close": 0.063875, "volume": 228753.0}, {"date": "2022-03-07", "close": 0.06825, "volume": 1041067.0}, {"date": "2022-03-08", "close": 0.06825, "volume": 148746.0}, {"date": "2022-03-09", "close": 0.07, "volume": 163752.0}, {"date": "2022-03-10", "close": 0.067375, "volume": 400303.0}, {"date": "2022-03-11", "close": 0.074375, "volume": 282535.0}, {"date": "2022-03-14", "close": 0.07525, "volume": 6981.0}, {"date": "2022-03-15", "close": 0.072625, "volume": 18955.0}, {"date": "2022-03-16", "close": 0.072625, "volume": 148571.0}, {"date": "2022-03-17", "close": 0.06825, "volume": 100552.0}, {"date": "2022-03-18", "close": 0.06125, "volume": 173309.0}, {"date": "2022-03-21", "close": 0.069125, "volume": 66045.0}, {"date": "2022-03-22", "close": 0.06475, "volume": 71429.0}, {"date": "2022-03-23", "close": 0.065625, "volume": 25813.0}, {"date": "2022-03-24", "close": 0.063875, "volume": 110503.0}, {"date": "2022-03-25", "close": 0.063875, "volume": 1483.0}, {"date": "2022-03-28", "close": 0.063, "volume": 24761.0}, {"date": "2022-03-29", "close": 0.05775, "volume": 98393.0}, {"date": "2022-03-30", "close": 0.05775, "volume": 179184.0}, {"date": "2022-03-31", "close": 0.06125, "volume": 87753.0}, {"date": "2022-04-01", "close": 0.06125, "volume": 102857.0}, {"date": "2022-04-04", "close": 0.06125, "volume": 186406.0}, {"date": "2022-04-05", "close": 0.06125, "volume": 5551.0}, {"date": "2022-04-06", "close": 0.07, "volume": 1574229.0}, {"date": "2022-04-07", "close": 0.074375, "volume": 997909.0}, {"date": "2022-04-08", "close": 0.072625, "volume": 198032.0}, {"date": "2022-04-11", "close": 0.072625, "volume": 53737.0}, {"date": "2022-04-12", "close": 0.069125, "volume": 62857.0}, {"date": "2022-04-13", "close": 0.0665, "volume": 70640.0}, {"date": "2022-04-19", "close": 0.072625, "volume": 258240.0}, {"date": "2022-04-22", "close": 0.07, "volume": 72000.0}, {"date": "2022-04-26", "close": 0.07175, "volume": 2958.0}, {"date": "2022-04-27", "close": 0.06825, "volume": 14651.0}, {"date": "2022-04-28", "close": 0.0665, "volume": 45186.0}, {"date": "2022-04-29", "close": 0.05775, "volume": 166361.0}, {"date": "2022-05-02", "close": 0.056875, "volume": 364878.0}, {"date": "2022-05-04", "close": 0.056875, "volume": 1.0}, {"date": "2022-05-06", "close": 0.05775, "volume": 28571.0}, {"date": "2022-05-09", "close": 0.05425, "volume": 19591.0}, {"date": "2022-05-10", "close": 0.05425, "volume": 101075.0}, {"date": "2022-05-12", "close": 0.0525, "volume": 47104.0}, {"date": "2022-05-13", "close": 0.0525, "volume": 57143.0}, {"date": "2022-05-16", "close": 0.0455, "volume": 205817.0}, {"date": "2022-05-17", "close": 0.0455, "volume": 45714.0}, {"date": "2022-05-18", "close": 0.04375, "volume": 79429.0}, {"date": "2022-05-19", "close": 0.042875, "volume": 85443.0}, {"date": "2022-05-20", "close": 0.042, "volume": 18507.0}, {"date": "2022-05-23", "close": 0.04025, "volume": 406711.0}, {"date": "2022-05-24", "close": 0.0315, "volume": 2481939.0}, {"date": "2022-05-25", "close": 0.030625, "volume": 675354.0}, {"date": "2022-05-26", "close": 0.030625, "volume": 368571.0}, {"date": "2022-05-27", "close": 0.030625, "volume": 860599.0}, {"date": "2022-05-31", "close": 0.027125, "volume": 668686.0}, {"date": "2022-06-01", "close": 0.02625, "volume": 173003.0}, {"date": "2022-06-03", "close": 0.023625, "volume": 593790.0}, {"date": "2022-06-06", "close": 0.02975, "volume": 783482.0}, {"date": "2022-06-07", "close": 0.02975, "volume": 617667.0}, {"date": "2022-06-08", "close": 0.0315, "volume": 753456.0}, {"date": "2022-06-09", "close": 0.04375, "volume": 9388325.0}, {"date": "2022-06-10", "close": 0.05775, "volume": 18432866.0}, {"date": "2022-06-14", "close": 0.05075, "volume": 4672151.0}, {"date": "2022-06-15", "close": 0.039375, "volume": 2913185.0}, {"date": "2022-06-16", "close": 0.03325, "volume": 1836824.0}, {"date": "2022-06-17", "close": 0.0525, "volume": 3026191.0}, {"date": "2022-06-20", "close": 0.042, "volume": 2347507.0}, {"date": "2022-06-21", "close": 0.03675, "volume": 1246630.0}, {"date": "2022-06-22", "close": 0.041125, "volume": 1295344.0}, {"date": "2022-06-23", "close": 0.03675, "volume": 547999.0}, {"date": "2022-06-24", "close": 0.03675, "volume": 46050.0}, {"date": "2022-06-27", "close": 0.035, "volume": 904185.0}, {"date": "2022-06-28", "close": 0.04725, "volume": 2240634.0}, {"date": "2022-06-29", "close": 0.0385, "volume": 277714.0}, {"date": "2022-06-30", "close": 0.035, "volume": 1286264.0}, {"date": "2022-07-01", "close": 0.034125, "volume": 1007706.0}, {"date": "2022-07-04", "close": 0.035, "volume": 564358.0}, {"date": "2022-07-05", "close": 0.041125, "volume": 966754.0}, {"date": "2022-07-06", "close": 0.035875, "volume": 329362.0}, {"date": "2022-07-07", "close": 0.035875, "volume": 343952.0}, {"date": "2022-07-08", "close": 0.04375, "volume": 936664.0}, {"date": "2022-07-11", "close": 0.04375, "volume": 128127.0}, {"date": "2022-07-12", "close": 0.04725, "volume": 995726.0}, {"date": "2022-07-13", "close": 0.049875, "volume": 157459.0}, {"date": "2022-07-14", "close": 0.05075, "volume": 114.0}, {"date": "2022-07-15", "close": 0.048125, "volume": 171429.0}, {"date": "2022-07-18", "close": 0.048125, "volume": 102400.0}, {"date": "2022-07-19", "close": 0.04725, "volume": 180173.0}, {"date": "2022-07-20", "close": 0.044625, "volume": 107795.0}, {"date": "2022-07-21", "close": 0.039375, "volume": 5145.0}, {"date": "2022-07-22", "close": 0.037625, "volume": 120634.0}, {"date": "2022-07-26", "close": 0.04025, "volume": 1874.0}, {"date": "2022-07-27", "close": 0.0385, "volume": 25440.0}, {"date": "2022-07-28", "close": 0.03675, "volume": 99422.0}, {"date": "2022-08-02", "close": 0.037625, "volume": 57143.0}, {"date": "2022-08-03", "close": 0.03675, "volume": 123902.0}, {"date": "2022-08-04", "close": 0.035875, "volume": 97722.0}, {"date": "2022-08-05", "close": 0.03675, "volume": 105753.0}, {"date": "2022-08-08", "close": 0.035875, "volume": 57190.0}, {"date": "2022-08-09", "close": 0.035, "volume": 212000.0}, {"date": "2022-08-10", "close": 0.035, "volume": 73143.0}, {"date": "2022-08-11", "close": 0.035, "volume": 68571.0}, {"date": "2022-08-12", "close": 0.034125, "volume": 203794.0}, {"date": "2022-08-15", "close": 0.03325, "volume": 145009.0}, {"date": "2022-08-16", "close": 0.034125, "volume": 32000.0}, {"date": "2022-08-17", "close": 0.035, "volume": 14539.0}, {"date": "2022-08-18", "close": 0.034125, "volume": 51429.0}, {"date": "2022-08-19", "close": 0.034125, "volume": 117949.0}, {"date": "2022-08-22", "close": 0.03325, "volume": 14616.0}, {"date": "2022-08-23", "close": 0.0284375, "volume": 955047.0}, {"date": "2022-08-24", "close": 0.02975, "volume": 368810.0}, {"date": "2022-08-25", "close": 0.028875, "volume": 28571.0}, {"date": "2022-08-26", "close": 0.028875, "volume": 159928.0}, {"date": "2022-08-29", "close": 0.028, "volume": 136347.0}, {"date": "2022-08-30", "close": 0.028, "volume": 57143.0}, {"date": "2022-08-31", "close": 0.0315, "volume": 217125.0}, {"date": "2022-09-02", "close": 0.028875, "volume": 57143.0}, {"date": "2022-09-05", "close": 0.027125, "volume": 360539.0}, {"date": "2022-09-07", "close": 0.028, "volume": 11429.0}, {"date": "2022-09-08", "close": 0.027125, "volume": 195432.0}, {"date": "2022-09-09", "close": 0.027125, "volume": 5099.0}, {"date": "2022-09-13", "close": 0.027125, "volume": 28571.0}, {"date": "2022-09-14", "close": 0.023625, "volume": 211771.0}, {"date": "2022-09-16", "close": 0.0245, "volume": 66701.0}, {"date": "2022-09-19", "close": 0.0245, "volume": 157984.0}, {"date": "2022-09-20", "close": 0.0245, "volume": 120000.0}, {"date": "2022-09-23", "close": 0.02625, "volume": 151385.0}, {"date": "2022-09-26", "close": 0.0245, "volume": 9143.0}, {"date": "2022-09-28", "close": 0.0245, "volume": 326783.0}, {"date": "2022-09-29", "close": 0.0245, "volume": 159517.0}, {"date": "2022-10-04", "close": 0.023625, "volume": 32942.0}, {"date": "2022-10-05", "close": 0.021875, "volume": 8800.0}, {"date": "2022-10-06", "close": 0.021875, "volume": 364249.0}, {"date": "2022-10-07", "close": 0.021875, "volume": 252493.0}, {"date": "2022-10-10", "close": 0.021875, "volume": 260955.0}, {"date": "2022-10-11", "close": 0.021875, "volume": 257143.0}, {"date": "2022-10-12", "close": 0.021875, "volume": 196485.0}, {"date": "2022-10-13", "close": 0.021875, "volume": 11429.0}, {"date": "2022-10-14", "close": 0.021875, "volume": 5486.0}, {"date": "2022-10-18", "close": 0.021875, "volume": 22857.0}, {"date": "2022-10-19", "close": 0.021, "volume": 80672.0}, {"date": "2022-10-20", "close": 0.023625, "volume": 51429.0}, {"date": "2022-10-24", "close": 0.021, "volume": 149994.0}, {"date": "2022-10-25", "close": 0.020125, "volume": 8522.0}, {"date": "2022-10-26", "close": 0.020125, "volume": 28571.0}, {"date": "2022-11-01", "close": 0.020125, "volume": 11429.0}, {"date": "2022-11-02", "close": 0.021, "volume": 22857.0}, {"date": "2022-11-07", "close": 0.021, "volume": 102286.0}, {"date": "2022-11-08", "close": 0.021875, "volume": 53290.0}, {"date": "2022-11-10", "close": 0.021, "volume": 84169.0}, {"date": "2022-11-11", "close": 0.021, "volume": 57143.0}, {"date": "2022-11-14", "close": 0.021875, "volume": 11429.0}, {"date": "2022-11-15", "close": 0.021875, "volume": 57143.0}, {"date": "2022-11-18", "close": 0.021875, "volume": 216987.0}, {"date": "2022-11-21", "close": 0.0175, "volume": 938909.0}, {"date": "2022-11-22", "close": 0.0175, "volume": 85714.0}, {"date": "2022-11-23", "close": 0.0175, "volume": 167704.0}, {"date": "2022-11-25", "close": 0.0175, "volume": 247365.0}, {"date": "2022-12-01", "close": 0.027125, "volume": 136295.0}, {"date": "2022-12-02", "close": 0.027125, "volume": 116503.0}, {"date": "2022-12-05", "close": 0.02275, "volume": 2398323.0}, {"date": "2022-12-06", "close": 0.0245, "volume": 342858.0}, {"date": "2022-12-07", "close": 0.023625, "volume": 184.0}, {"date": "2022-12-08", "close": 0.0245, "volume": 348498.0}, {"date": "2022-12-12", "close": 0.021875, "volume": 598405.0}, {"date": "2022-12-20", "close": 0.021875, "volume": 336921.0}, {"date": "2022-12-21", "close": 0.028, "volume": 31542.0}, {"date": "2022-12-22", "close": 0.031, "volume": 250000.0}, {"date": "2023-01-03", "close": 0.031, "volume": 10225.0}, {"date": "2023-01-04", "close": 0.024, "volume": 208623.0}, {"date": "2023-01-11", "close": 0.03, "volume": 965887.0}, {"date": "2023-01-12", "close": 0.028, "volume": 72980.0}, {"date": "2023-01-16", "close": 0.03, "volume": 77796.0}, {"date": "2023-01-17", "close": 0.03, "volume": 207474.0}, {"date": "2023-01-18", "close": 0.029, "volume": 20000.0}, {"date": "2023-01-19", "close": 0.028, "volume": 122880.0}, {"date": "2023-01-20", "close": 0.029, "volume": 16480.0}, {"date": "2023-01-23", "close": 0.03, "volume": 145000.0}, {"date": "2023-01-24", "close": 0.03, "volume": 36092.0}, {"date": "2023-01-25", "close": 0.03, "volume": 27568.0}, {"date": "2023-01-27", "close": 0.033, "volume": 180441.0}, {"date": "2023-01-30", "close": 0.034, "volume": 270895.0}, {"date": "2023-01-31", "close": 0.033, "volume": 244000.0}, {"date": "2023-02-01", "close": 0.03, "volume": 136000.0}, {"date": "2023-02-02", "close": 0.031, "volume": 377.0}, {"date": "2023-02-03", "close": 0.045, "volume": 2153565.0}, {"date": "2023-02-06", "close": 0.045, "volume": 264503.0}, {"date": "2023-02-07", "close": 0.052, "volume": 1309901.0}, {"date": "2023-02-08", "close": 0.042, "volume": 428700.0}, {"date": "2023-02-14", "close": 0.043, "volume": 117079.0}, {"date": "2023-02-15", "close": 0.043, "volume": 72813.0}, {"date": "2023-02-16", "close": 0.043, "volume": 19696.0}, {"date": "2023-02-17", "close": 0.043, "volume": 255000.0}, {"date": "2023-02-20", "close": 0.044, "volume": 77987.0}, {"date": "2023-02-21", "close": 0.05, "volume": 885450.0}, {"date": "2023-02-22", "close": 0.046, "volume": 390872.0}, {"date": "2023-02-23", "close": 0.045, "volume": 332147.0}, {"date": "2023-02-24", "close": 0.045, "volume": 250650.0}, {"date": "2023-02-27", "close": 0.045, "volume": 178192.0}, {"date": "2023-02-28", "close": 0.045, "volume": 66.0}, {"date": "2023-03-01", "close": 0.037, "volume": 392324.0}, {"date": "2023-03-02", "close": 0.038, "volume": 46326.0}, {"date": "2023-03-03", "close": 0.038, "volume": 12000.0}, {"date": "2023-03-07", "close": 0.038, "volume": 5000.0}, {"date": "2023-03-08", "close": 0.04, "volume": 23125.0}, {"date": "2023-03-09", "close": 0.041, "volume": 72.0}, {"date": "2023-03-10", "close": 0.04, "volume": 240914.0}, {"date": "2023-03-13", "close": 0.042, "volume": 5267.0}, {"date": "2023-03-16", "close": 0.035, "volume": 144218.0}, {"date": "2023-03-17", "close": 0.035, "volume": 58295.0}, {"date": "2023-03-20", "close": 0.035, "volume": 40000.0}, {"date": "2023-03-21", "close": 0.033, "volume": 10267.0}, {"date": "2023-03-23", "close": 0.034, "volume": 2722.0}, {"date": "2023-03-27", "close": 0.034, "volume": 95.0}, {"date": "2023-04-03", "close": 0.033, "volume": 24825.0}, {"date": "2023-04-05", "close": 0.03, "volume": 83076.0}, {"date": "2023-04-06", "close": 0.037, "volume": 45000.0}, {"date": "2023-04-11", "close": 0.04, "volume": 5000.0}, {"date": "2023-04-17", "close": 0.033, "volume": 66559.0}, {"date": "2023-04-18", "close": 0.032, "volume": 1615399.0}, {"date": "2023-04-19", "close": 0.035, "volume": 343739.0}, {"date": "2023-04-20", "close": 0.03, "volume": 39509.0}, {"date": "2023-04-24", "close": 0.03, "volume": 156250.0}, {"date": "2023-04-26", "close": 0.03, "volume": 38351.0}, {"date": "2023-05-02", "close": 0.03, "volume": 17.0}, {"date": "2023-05-03", "close": 0.028, "volume": 295362.0}, {"date": "2023-05-05", "close": 0.033, "volume": 54204.0}, {"date": "2023-05-10", "close": 0.03, "volume": 256129.0}, {"date": "2023-05-11", "close": 0.03, "volume": 216177.0}, {"date": "2023-05-15", "close": 0.03, "volume": 56494.0}, {"date": "2023-05-18", "close": 0.03, "volume": 106000.0}, {"date": "2023-05-24", "close": 0.03, "volume": 5000.0}, {"date": "2023-05-30", "close": 0.03, "volume": 35730.0}, {"date": "2023-05-31", "close": 0.029, "volume": 280000.0}, {"date": "2023-06-01", "close": 0.033, "volume": 250000.0}, {"date": "2023-06-02", "close": 0.03, "volume": 9166.0}, {"date": "2023-06-06", "close": 0.031, "volume": 81928.0}, {"date": "2023-06-07", "close": 0.032, "volume": 90000.0}, {"date": "2023-06-08", "close": 0.032, "volume": 72.0}, {"date": "2023-06-13", "close": 0.033, "volume": 380842.0}, {"date": "2023-06-14", "close": 0.032, "volume": 540000.0}, {"date": "2023-06-16", "close": 0.03, "volume": 368415.0}, {"date": "2023-06-23", "close": 0.029, "volume": 58318.0}, {"date": "2023-06-26", "close": 0.028, "volume": 329283.0}, {"date": "2023-06-27", "close": 0.03, "volume": 960386.0}, {"date": "2023-06-28", "close": 0.029, "volume": 87144.0}, {"date": "2023-06-29", "close": 0.028, "volume": 79980.0}, {"date": "2023-06-30", "close": 0.027, "volume": 69412.0}, {"date": "2023-07-03", "close": 0.03, "volume": 49481.0}, {"date": "2023-07-04", "close": 0.03, "volume": 72500.0}, {"date": "2023-07-06", "close": 0.03, "volume": 60499.0}, {"date": "2023-07-10", "close": 0.028, "volume": 355402.0}, {"date": "2023-07-13", "close": 0.03, "volume": 156264.0}, {"date": "2023-07-14", "close": 0.032, "volume": 212530.0}, {"date": "2023-07-24", "close": 0.03, "volume": 30000.0}, {"date": "2023-07-31", "close": 0.027, "volume": 59361.0}, {"date": "2023-08-01", "close": 0.027, "volume": 1.0}, {"date": "2023-08-04", "close": 0.025, "volume": 10000.0}, {"date": "2023-08-07", "close": 0.025, "volume": 5.0}, {"date": "2023-08-08", "close": 0.025, "volume": 19000.0}, {"date": "2023-08-09", "close": 0.026, "volume": 25882.0}, {"date": "2023-08-10", "close": 0.026, "volume": 30.0}, {"date": "2023-08-14", "close": 0.027, "volume": 46171.0}, {"date": "2023-08-15", "close": 0.026, "volume": 7550.0}, {"date": "2023-08-16", "close": 0.026, "volume": 92450.0}, {"date": "2023-08-17", "close": 0.025, "volume": 250500.0}, {"date": "2023-08-18", "close": 0.025, "volume": 193500.0}, {"date": "2023-08-21", "close": 0.023, "volume": 209930.0}, {"date": "2023-08-22", "close": 0.023, "volume": 170761.0}, {"date": "2023-08-23", "close": 0.023, "volume": 312701.0}, {"date": "2023-08-24", "close": 0.023, "volume": 144958.0}, {"date": "2023-08-29", "close": 0.021, "volume": 163216.0}, {"date": "2023-08-30", "close": 0.021, "volume": 137203.0}, {"date": "2023-08-31", "close": 0.021, "volume": 1457644.0}, {"date": "2023-09-01", "close": 0.022, "volume": 1130960.0}, {"date": "2023-09-04", "close": 0.023, "volume": 89901.0}, {"date": "2023-09-05", "close": 0.023, "volume": 6500.0}, {"date": "2023-09-11", "close": 0.025, "volume": 348358.0}, {"date": "2023-09-12", "close": 0.025, "volume": 130000.0}, {"date": "2023-09-19", "close": 0.026, "volume": 250000.0}, {"date": "2023-09-21", "close": 0.033, "volume": 2248130.0}, {"date": "2023-09-22", "close": 0.028, "volume": 2743591.0}, {"date": "2023-09-26", "close": 0.026, "volume": 641309.0}, {"date": "2023-09-27", "close": 0.026, "volume": 777025.0}, {"date": "2023-09-29", "close": 0.028, "volume": 648307.0}, {"date": "2023-10-03", "close": 0.026, "volume": 5205.0}, {"date": "2023-10-09", "close": 0.026, "volume": 39160.0}, {"date": "2023-10-10", "close": 0.026, "volume": 200000.0}, {"date": "2023-10-11", "close": 0.029, "volume": 699261.0}, {"date": "2023-10-12", "close": 0.028, "volume": 741922.0}, {"date": "2023-10-19", "close": 0.026, "volume": 279464.0}, {"date": "2023-10-20", "close": 0.027, "volume": 3906.0}, {"date": "2023-10-23", "close": 0.026, "volume": 1953.0}, {"date": "2023-10-24", "close": 0.026, "volume": 480000.0}, {"date": "2023-10-26", "close": 0.026, "volume": 151000.0}, {"date": "2023-10-30", "close": 0.025, "volume": 509811.0}, {"date": "2023-11-01", "close": 0.025, "volume": 283320.0}, {"date": "2023-11-03", "close": 0.025, "volume": 15151.0}, {"date": "2023-11-07", "close": 0.025, "volume": 12000.0}, {"date": "2023-11-09", "close": 0.025, "volume": 127312.0}, {"date": "2023-11-13", "close": 0.025, "volume": 350000.0}, {"date": "2023-11-14", "close": 0.025, "volume": 200000.0}, {"date": "2023-11-16", "close": 0.027, "volume": 175000.0}, {"date": "2023-11-17", "close": 0.03, "volume": 117047.0}, {"date": "2023-11-20", "close": 0.031, "volume": 300000.0}, {"date": "2023-11-21", "close": 0.03, "volume": 210000.0}, {"date": "2023-11-22", "close": 0.034, "volume": 309411.0}, {"date": "2023-11-23", "close": 0.04, "volume": 155642.0}, {"date": "2023-11-27", "close": 0.032, "volume": 770009.0}, {"date": "2023-11-30", "close": 0.044, "volume": 162235.0}, {"date": "2023-12-01", "close": 0.039, "volume": 86385.0}, {"date": "2023-12-04", "close": 0.034, "volume": 200.0}, {"date": "2023-12-05", "close": 0.032, "volume": 253917.0}, {"date": "2023-12-07", "close": 0.032, "volume": 63449.0}, {"date": "2023-12-11", "close": 0.031, "volume": 186506.0}, {"date": "2023-12-12", "close": 0.03, "volume": 492440.0}, {"date": "2023-12-13", "close": 0.03, "volume": 106598.0}, {"date": "2023-12-14", "close": 0.034, "volume": 171071.0}, {"date": "2023-12-19", "close": 0.037, "volume": 6513.0}, {"date": "2023-12-20", "close": 0.037, "volume": 10.0}, {"date": "2023-12-22", "close": 0.031, "volume": 701524.0}, {"date": "2023-12-27", "close": 0.03, "volume": 777822.0}, {"date": "2023-12-29", "close": 0.03, "volume": 23.0}, {"date": "2024-01-02", "close": 0.03, "volume": 54999.0}, {"date": "2024-01-03", "close": 0.03, "volume": 32859.0}, {"date": "2024-01-04", "close": 0.031, "volume": 67500.0}, {"date": "2024-01-05", "close": 0.03, "volume": 217403.0}, {"date": "2024-01-09", "close": 0.034, "volume": 176205.0}, {"date": "2024-01-11", "close": 0.034, "volume": 15000.0}, {"date": "2024-01-12", "close": 0.032, "volume": 7795.0}, {"date": "2024-01-15", "close": 0.032, "volume": 45386.0}, {"date": "2024-01-16", "close": 0.031, "volume": 84413.0}, {"date": "2024-01-19", "close": 0.031, "volume": 659759.0}, {"date": "2024-01-22", "close": 0.03, "volume": 34500.0}, {"date": "2024-01-23", "close": 0.03, "volume": 207542.0}, {"date": "2024-01-24", "close": 0.03, "volume": 271640.0}, {"date": "2024-01-29", "close": 0.029, "volume": 8400.0}, {"date": "2024-01-30", "close": 0.032, "volume": 88836.0}, {"date": "2024-01-31", "close": 0.03, "volume": 17741.0}, {"date": "2024-02-01", "close": 0.033, "volume": 3333.0}, {"date": "2024-02-06", "close": 0.03, "volume": 440256.0}, {"date": "2024-02-07", "close": 0.029, "volume": 246130.0}, {"date": "2024-02-08", "close": 0.027, "volume": 50000.0}, {"date": "2024-02-09", "close": 0.026, "volume": 289833.0}, {"date": "2024-02-13", "close": 0.027, "volume": 500000.0}, {"date": "2024-02-14", "close": 0.026, "volume": 650000.0}, {"date": "2024-02-15", "close": 0.027, "volume": 469913.0}, {"date": "2024-02-16", "close": 0.026, "volume": 10599.0}, {"date": "2024-02-19", "close": 0.027, "volume": 137000.0}, {"date": "2024-02-20", "close": 0.029, "volume": 132642.0}, {"date": "2024-02-23", "close": 0.033, "volume": 23676.0}, {"date": "2024-02-26", "close": 0.037, "volume": 50087.0}, {"date": "2024-02-28", "close": 0.031, "volume": 371449.0}, {"date": "2024-02-29", "close": 0.031, "volume": 45049.0}, {"date": "2024-03-04", "close": 0.028, "volume": 50004.0}, {"date": "2024-03-05", "close": 0.029, "volume": 100000.0}, {"date": "2024-03-07", "close": 0.025, "volume": 128326.0}, {"date": "2024-03-11", "close": 0.026, "volume": 229754.0}, {"date": "2024-03-12", "close": 0.026, "volume": 361677.0}, {"date": "2024-03-18", "close": 0.025, "volume": 254796.0}, {"date": "2024-03-20", "close": 0.034, "volume": 285984.0}, {"date": "2024-03-22", "close": 0.029, "volume": 132796.0}, {"date": "2024-03-25", "close": 0.03, "volume": 113074.0}, {"date": "2024-04-03", "close": 0.029, "volume": 259909.0}, {"date": "2024-04-04", "close": 0.023, "volume": 713260.0}, {"date": "2024-04-05", "close": 0.026, "volume": 300000.0}, {"date": "2024-04-08", "close": 0.03, "volume": 130000.0}, {"date": "2024-04-15", "close": 0.027, "volume": 145851.0}, {"date": "2024-04-18", "close": 0.027, "volume": 10000.0}, {"date": "2024-04-22", "close": 0.027, "volume": 22711.0}, {"date": "2024-04-23", "close": 0.025, "volume": 579912.0}, {"date": "2024-04-29", "close": 0.026, "volume": 190615.0}, {"date": "2024-05-02", "close": 0.024, "volume": 228031.0}, {"date": "2024-05-03", "close": 0.024, "volume": 17385.0}, {"date": "2024-05-06", "close": 0.024, "volume": 106521.0}, {"date": "2024-05-10", "close": 0.023, "volume": 45000.0}, {"date": "2024-05-13", "close": 0.023, "volume": 24292.0}, {"date": "2024-05-15", "close": 0.024, "volume": 11127.0}, {"date": "2024-05-16", "close": 0.024, "volume": 24289.0}, {"date": "2024-05-17", "close": 0.023, "volume": 57038.0}, {"date": "2024-05-20", "close": 0.023, "volume": 30212.0}, {"date": "2024-05-21", "close": 0.023, "volume": 10219.0}, {"date": "2024-05-27", "close": 0.023, "volume": 13367.0}, {"date": "2024-05-31", "close": 0.023, "volume": 370296.0}, {"date": "2024-06-06", "close": 0.022, "volume": 112697.0}, {"date": "2024-06-11", "close": 0.019, "volume": 333242.0}, {"date": "2024-06-14", "close": 0.023, "volume": 6017967.0}, {"date": "2024-06-17", "close": 0.022, "volume": 1757381.0}, {"date": "2024-06-18", "close": 0.022, "volume": 100000.0}, {"date": "2024-06-19", "close": 0.022, "volume": 1303964.0}, {"date": "2024-06-20", "close": 0.019, "volume": 627796.0}, {"date": "2024-06-24", "close": 0.018, "volume": 197986.0}, {"date": "2024-06-25", "close": 0.018, "volume": 63721.0}, {"date": "2024-06-26", "close": 0.017, "volume": 190319.0}, {"date": "2024-06-28", "close": 0.015, "volume": 139946.0}, {"date": "2024-07-01", "close": 0.015, "volume": 15500.0}, {"date": "2024-07-02", "close": 0.017, "volume": 120000.0}, {"date": "2024-07-03", "close": 0.017, "volume": 11000.0}, {"date": "2024-07-08", "close": 0.018, "volume": 170000.0}, {"date": "2024-07-09", "close": 0.016, "volume": 399410.0}, {"date": "2024-07-10", "close": 0.017, "volume": 165129.0}, {"date": "2024-07-11", "close": 0.016, "volume": 50362.0}, {"date": "2024-07-12", "close": 0.017, "volume": 1623325.0}, {"date": "2024-07-15", "close": 0.018, "volume": 38299.0}, {"date": "2024-07-16", "close": 0.02, "volume": 59527.0}, {"date": "2024-07-17", "close": 0.02, "volume": 35099.0}, {"date": "2024-07-18", "close": 0.017, "volume": 245785.0}, {"date": "2024-07-23", "close": 0.017, "volume": 37500.0}, {"date": "2024-07-24", "close": 0.017, "volume": 159017.0}, {"date": "2024-07-25", "close": 0.014, "volume": 590422.0}, {"date": "2024-07-29", "close": 0.018, "volume": 115555.0}, {"date": "2024-07-30", "close": 0.015, "volume": 6294.0}, {"date": "2024-07-31", "close": 0.016, "volume": 74846.0}, {"date": "2024-08-01", "close": 0.015, "volume": 384404.0}, {"date": "2024-08-05", "close": 0.015, "volume": 108539.0}, {"date": "2024-08-08", "close": 0.014, "volume": 272430.0}, {"date": "2024-08-09", "close": 0.013, "volume": 141000.0}, {"date": "2024-08-12", "close": 0.013, "volume": 561416.0}, {"date": "2024-08-15", "close": 0.014, "volume": 21428.0}, {"date": "2024-08-21", "close": 0.011, "volume": 12001.0}, {"date": "2024-08-23", "close": 0.011, "volume": 75000.0}, {"date": "2024-08-28", "close": 0.011, "volume": 307.0}, {"date": "2024-09-02", "close": 0.013, "volume": 889730.0}, {"date": "2024-09-17", "close": 0.014, "volume": 82997.0}, {"date": "2024-09-20", "close": 0.012, "volume": 51102.0}, {"date": "2024-09-23", "close": 0.013, "volume": 170000.0}, {"date": "2024-09-27", "close": 0.018, "volume": 359261.0}, {"date": "2024-09-30", "close": 0.02, "volume": 2300.0}, {"date": "2024-10-02", "close": 0.014, "volume": 239159.0}, {"date": "2024-10-03", "close": 0.014, "volume": 2777.0}, {"date": "2024-10-07", "close": 0.015, "volume": 100000.0}, {"date": "2024-10-10", "close": 0.014, "volume": 122546.0}, {"date": "2024-10-11", "close": 0.014, "volume": 578454.0}, {"date": "2024-10-14", "close": 0.013, "volume": 365688.0}, {"date": "2024-10-18", "close": 0.013, "volume": 17019.0}, {"date": "2024-10-21", "close": 0.014, "volume": 267935.0}, {"date": "2024-10-22", "close": 0.013, "volume": 961507.0}, {"date": "2024-10-23", "close": 0.018, "volume": 857166.0}, {"date": "2024-11-01", "close": 0.017, "volume": 50000.0}, {"date": "2024-11-05", "close": 0.017, "volume": 856373.0}, {"date": "2024-11-18", "close": 0.017, "volume": 29441.0}, {"date": "2024-11-27", "close": 0.014, "volume": 89630.0}, {"date": "2024-11-29", "close": 0.014, "volume": 190431.0}, {"date": "2024-12-04", "close": 0.014, "volume": 76605.0}, {"date": "2024-12-16", "close": 0.014, "volume": 37500.0}, {"date": "2024-12-31", "close": 0.016, "volume": 36000.0}, {"date": "2025-01-02", "close": 0.013, "volume": 36000.0}, {"date": "2025-01-17", "close": 0.012, "volume": 316273.0}, {"date": "2025-01-31", "close": 0.013, "volume": 38500.0}, {"date": "2025-02-10", "close": 0.012, "volume": 310813.0}, {"date": "2025-02-12", "close": 0.012, "volume": 12177.0}, {"date": "2025-02-20", "close": 0.011, "volume": 467012.0}, {"date": "2025-02-24", "close": 0.01, "volume": 488295.0}, {"date": "2025-02-26", "close": 0.009, "volume": 208466.0}, {"date": "2025-02-27", "close": 0.01, "volume": 115000.0}, {"date": "2025-03-12", "close": 0.009, "volume": 207884.0}, {"date": "2025-03-21", "close": 0.009, "volume": 42383.0}, {"date": "2025-03-27", "close": 0.009, "volume": 27000.0}, {"date": "2025-03-28", "close": 0.009, "volume": 132998.0}, {"date": "2025-04-01", "close": 0.009, "volume": 5215.0}, {"date": "2025-04-02", "close": 0.008, "volume": 15000.0}, {"date": "2025-04-22", "close": 0.008, "volume": 73647.0}, {"date": "2025-04-23", "close": 0.008, "volume": 75000.0}, {"date": "2025-04-24", "close": 0.009, "volume": 41666.0}, {"date": "2025-04-28", "close": 0.007, "volume": 11943.0}, {"date": "2025-05-09", "close": 0.007, "volume": 100000.0}, {"date": "2025-05-12", "close": 0.007, "volume": 10000.0}, {"date": "2025-05-14", "close": 0.008, "volume": 256000.0}, {"date": "2025-06-02", "close": 0.007, "volume": 116900.0}, {"date": "2025-06-04", "close": 0.007, "volume": 75000.0}, {"date": "2025-06-10", "close": 0.006, "volume": 455979.0}, {"date": "2025-06-11", "close": 0.006, "volume": 4800.0}, {"date": "2025-06-12", "close": 0.006, "volume": 151515.0}, {"date": "2025-06-16", "close": 0.008, "volume": 783413.0}, {"date": "2025-06-17", "close": 0.008, "volume": 234.0}, {"date": "2025-06-20", "close": 0.008, "volume": 62.0}, {"date": "2025-06-24", "close": 0.008, "volume": 27976.0}, {"date": "2025-06-26", "close": 0.007, "volume": 267370.0}, {"date": "2025-06-30", "close": 0.006, "volume": 929332.0}, {"date": "2025-07-03", "close": 0.008, "volume": 23200.0}, {"date": "2025-07-07", "close": 0.01, "volume": 610716.0}, {"date": "2025-07-08", "close": 0.011, "volume": 56960.0}, {"date": "2025-07-10", "close": 0.011, "volume": 103040.0}, {"date": "2025-07-15", "close": 0.011, "volume": 82500.0}, {"date": "2025-07-18", "close": 0.012, "volume": 70000.0}, {"date": "2025-07-22", "close": 0.014, "volume": 117606.0}, {"date": "2025-07-23", "close": 0.015, "volume": 76763.0}, {"date": "2025-07-29", "close": 0.015, "volume": 6663.0}, {"date": "2025-08-01", "close": 0.011, "volume": 5182.0}, {"date": "2025-08-05", "close": 0.012, "volume": 16574.0}, {"date": "2025-08-19", "close": 0.014, "volume": 100000.0}, {"date": "2025-08-20", "close": 0.013, "volume": 284663.0}, {"date": "2025-08-22", "close": 0.011, "volume": 50000.0}, {"date": "2025-08-25", "close": 0.01, "volume": 175000.0}, {"date": "2025-08-26", "close": 0.011, "volume": 45460.0}, {"date": "2025-08-27", "close": 0.01, "volume": 50000.0}, {"date": "2025-09-02", "close": 0.018, "volume": 571271.0}, {"date": "2025-09-04", "close": 0.022, "volume": 16326406.0}, {"date": "2025-09-05", "close": 0.024, "volume": 3026566.0}, {"date": "2025-09-08", "close": 0.022, "volume": 661199.0}, {"date": "2025-09-09", "close": 0.022, "volume": 497456.0}, {"date": "2025-09-10", "close": 0.021, "volume": 296544.0}, {"date": "2025-09-11", "close": 0.02, "volume": 461760.0}, {"date": "2025-09-15", "close": 0.021, "volume": 227000.0}, {"date": "2025-09-16", "close": 0.021, "volume": 33056.0}, {"date": "2025-09-17", "close": 0.021, "volume": 144722.0}, {"date": "2025-09-18", "close": 0.021, "volume": 55736.0}, {"date": "2025-09-19", "close": 0.021, "volume": 100000.0}, {"date": "2025-09-24", "close": 0.02, "volume": 224627.0}, {"date": "2025-09-25", "close": 0.019, "volume": 106633.0}, {"date": "2025-09-26", "close": 0.019, "volume": 159308.0}, {"date": "2025-09-29", "close": 0.019, "volume": 200000.0}, {"date": "2025-09-30", "close": 0.019, "volume": 60011.0}, {"date": "2025-10-08", "close": 0.022, "volume": 134989.0}, {"date": "2025-10-09", "close": 0.023, "volume": 355890.0}, {"date": "2025-10-10", "close": 0.023, "volume": 503905.0}, {"date": "2025-10-13", "close": 0.023, "volume": 7600.0}, {"date": "2025-10-14", "close": 0.023, "volume": 500000.0}, {"date": "2025-10-21", "close": 0.024, "volume": 87523.0}, {"date": "2025-10-22", "close": 0.022, "volume": 381243.0}, {"date": "2025-10-24", "close": 0.022, "volume": 61877.0}, {"date": "2025-10-28", "close": 0.022, "volume": 600000.0}, {"date": "2025-10-29", "close": 0.023, "volume": 1636.0}, {"date": "2025-10-30", "close": 0.025, "volume": 20192.0}, {"date": "2025-11-03", "close": 0.024, "volume": 26333.0}, {"date": "2025-11-04", "close": 0.023, "volume": 402031.0}, {"date": "2025-11-05", "close": 0.022, "volume": 279999.0}, {"date": "2025-11-06", "close": 0.021, "volume": 340579.0}, {"date": "2025-11-07", "close": 0.021, "volume": 15000.0}, {"date": "2025-11-10", "close": 0.021, "volume": 100000.0}, {"date": "2025-11-13", "close": 0.021, "volume": 50000.0}, {"date": "2025-11-14", "close": 0.022, "volume": 18977.0}, {"date": "2025-11-17", "close": 0.021, "volume": 126248.0}, {"date": "2025-11-18", "close": 0.021, "volume": 50000.0}, {"date": "2025-11-19", "close": 0.021, "volume": 11970.0}, {"date": "2025-11-20", "close": 0.021, "volume": 25000.0}, {"date": "2025-11-21", "close": 0.021, "volume": 37500.0}, {"date": "2025-11-25", "close": 0.021, "volume": 29411.0}, {"date": "2025-11-26", "close": 0.02, "volume": 220270.0}, {"date": "2025-12-02", "close": 0.023, "volume": 29639.0}, {"date": "2025-12-09", "close": 0.021, "volume": 1818.0}, {"date": "2025-12-11", "close": 0.021, "volume": 384442.0}, {"date": "2025-12-16", "close": 0.019, "volume": 503740.0}, {"date": "2025-12-18", "close": 0.022, "volume": 403738.0}, {"date": "2025-12-19", "close": 0.0225, "volume": 531923.0}, {"date": "2025-12-22", "close": 0.024, "volume": 848119.0}, {"date": "2025-12-23", "close": 0.023, "volume": 215431.0}, {"date": "2025-12-24", "close": 0.024, "volume": 689638.0}, {"date": "2025-12-29", "close": 0.023, "volume": 250000.0}, {"date": "2025-12-30", "close": 0.023, "volume": 322808.0}, {"date": "2025-12-31", "close": 0.025, "volume": 513850.0}, {"date": "2026-01-02", "close": 0.027, "volume": 190041.0}, {"date": "2026-01-05", "close": 0.03, "volume": 285738.0}, {"date": "2026-01-06", "close": 0.033, "volume": 14699.0}, {"date": "2026-01-07", "close": 0.034, "volume": 308.0}, {"date": "2026-01-08", "close": 0.032, "volume": 218248.0}, {"date": "2026-01-09", "close": 0.035, "volume": 380601.0}, {"date": "2026-01-12", "close": 0.034, "volume": 14285.0}, {"date": "2026-01-13", "close": 0.029, "volume": 327974.0}, {"date": "2026-01-14", "close": 0.03, "volume": 425872.0}, {"date": "2026-01-15", "close": 0.032, "volume": 55400.0}, {"date": "2026-01-19", "close": 0.038, "volume": 604249.0}, {"date": "2026-01-20", "close": 0.035, "volume": 1215247.0}, {"date": "2026-01-22", "close": 0.036, "volume": 9528.0}, {"date": "2026-01-23", "close": 0.038, "volume": 520000.0}, {"date": "2026-01-27", "close": 0.038, "volume": 27.0}, {"date": "2026-01-28", "close": 0.037, "volume": 250644.0}, {"date": "2026-01-29", "close": 0.036, "volume": 3000695.0}, {"date": "2026-01-30", "close": 0.033, "volume": 163980.0}, {"date": "2026-02-02", "close": 0.031, "volume": 353750.0}, {"date": "2026-02-04", "close": 0.03, "volume": 387751.0}, {"date": "2026-02-06", "close": 0.03, "volume": 532608.0}, {"date": "2026-02-10", "close": 0.031, "volume": 17710.0}, {"date": "2026-02-11", "close": 0.029, "volume": 914056.0}, {"date": "2026-02-12", "close": 0.028, "volume": 140000.0}, {"date": "2026-02-13", "close": 0.028, "volume": 1897.0}, {"date": "2026-02-20", "close": 0.03, "volume": 36000.0}, {"date": "2026-02-23", "close": 0.032, "volume": 189736.0}, {"date": "2026-02-24", "close": 0.033, "volume": 126000.0}, {"date": "2026-02-25", "close": 0.03, "volume": 300000.0}, {"date": "2026-02-26", "close": 0.031, "volume": 30000.0}, {"date": "2026-03-02", "close": 0.031, "volume": 82348.0}, {"date": "2026-03-04", "close": 0.031, "volume": 50000.0}], "refreshing": true}