{"ticker": "TSK", "overview": {"name": "Tusker Minerals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TSK", "has_prices": true, "as_of": "2026-09-07", "last": 0.075, "prev_close": 0.08, "change": -0.0050000000000000044, "change_pct": -0.06250000000000006, "session_volume": 108.0, "vwap_5": 0.07974183664701018, "vwap_20": 0.07673184836520319, "vwap_60": 0.09281072125381365, "vwap_250": 0.2229421057912748, "high_52w": 0.15, "low_52w": 0.062, "avg_volume_20": 72955.55, "sessions": 400, "market_cap": {"value": 8046679.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03096854-1", "src": "ASX", "ticker": "TSK", "cik": "", "company": "Tusker Minerals Ltd", "company_raw": "Tusker Minerals Ltd", "who": "Daniel Smith", "who_key": "Daniel Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Daniel Smith files a notice on TSK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096854", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221204}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Daniel Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 5206859.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Orwellian Investments Pty Ltd - director and indirect shareholder", "pct": null, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096854-6A1328180", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-25", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-08", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-08", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-29", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-29", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-05", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/tsk", "needs_ocr": 0}], "directors": [{"name": "Daniel Smith", "first_seen": "2026-06-03", "last_seen": "2026-06-03", "status": "current", "notices": 1}, {"name": "Smith", "first_seen": "2023-08-25", "last_seen": "2023-08-25", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0420", "new_value": "0.1650", "effective": "2025-04-29", "evidence": "TSK moved 1:4 in one session on 2025-04-29 \u2014 a clean 1:4 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.392868"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Report & 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156640-6A1353087"}, {"date": "2026-10-29", "form": "Progress Report", "title": "Central Rutile Applications Recommended for Grant", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155535-6A1352538"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Notice to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152669-6A1351142"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Notice of Meeting for AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152668-6A1351140"}, {"date": "2026-10-13", "form": "Asset Acquisition & Disposal", "title": "Completion of sale of Green Exploration to AuKing Mining", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147797-6A1348990"}], "performance": {"ticker": "TSK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-06-29", "close": 0.235, "volume": 674585.0}, {"date": "2023-06-30", "close": 0.2, "volume": 533612.0}, {"date": "2023-07-03", "close": 0.21, "volume": 104888.0}, {"date": "2023-07-04", "close": 0.205, "volume": 1424.0}, {"date": "2023-07-05", "close": 0.205, "volume": 99029.0}, {"date": "2023-07-06", "close": 0.2, "volume": 10000.0}, {"date": "2023-07-07", "close": 0.2, "volume": 196944.0}, {"date": "2023-07-10", "close": 0.21, "volume": 921.0}, {"date": "2023-07-12", "close": 0.195, "volume": 97500.0}, {"date": "2023-07-13", "close": 0.2, "volume": 10000.0}, {"date": "2023-07-14", "close": 0.205, "volume": 50081.0}, {"date": "2023-07-17", "close": 0.205, "volume": 10082.0}, {"date": "2023-07-18", "close": 0.2, "volume": 17500.0}, {"date": "2023-07-19", "close": 0.2, "volume": 193758.0}, {"date": "2023-07-20", "close": 0.205, "volume": 12078.0}, {"date": "2023-07-21", "close": 0.195, "volume": 5247.0}, {"date": "2023-07-24", "close": 0.2, "volume": 23214.0}, {"date": "2023-07-26", "close": 0.2, "volume": 41098.0}, {"date": "2023-07-27", "close": 0.195, "volume": 30000.0}, {"date": "2023-07-28", "close": 0.2, "volume": 7450.0}, {"date": "2023-07-31", "close": 0.2, "volume": 15005.0}, {"date": "2023-08-01", "close": 0.195, "volume": 46780.0}, {"date": "2023-08-03", "close": 0.19, "volume": 20000.0}, {"date": "2023-08-04", "close": 0.185, "volume": 5.0}, {"date": "2023-08-07", "close": 0.185, "volume": 20162.0}, {"date": "2023-08-10", "close": 0.17, "volume": 55000.0}, {"date": "2023-08-11", "close": 0.18, "volume": 5000.0}, {"date": "2023-08-15", "close": 0.18, "volume": 4096.0}, {"date": "2023-08-16", "close": 0.185, "volume": 200.0}, {"date": "2023-08-17", "close": 0.185, "volume": 3500.0}, {"date": "2023-08-21", "close": 0.175, "volume": 123860.0}, {"date": "2023-08-22", "close": 0.17, "volume": 142491.0}, {"date": "2023-08-23", "close": 0.165, "volume": 10720.0}, {"date": "2023-08-24", "close": 0.165, "volume": 9153.0}, {"date": "2023-08-25", "close": 0.18, "volume": 35245.0}, {"date": "2023-09-01", "close": 0.18, "volume": 5531.0}, {"date": "2023-09-04", "close": 0.16, "volume": 22500.0}, {"date": "2023-09-05", "close": 0.18, "volume": 50000.0}, {"date": "2023-09-08", "close": 0.18, "volume": 31000.0}, {"date": "2023-09-12", "close": 0.175, "volume": 5000.0}, {"date": "2023-09-15", "close": 0.175, "volume": 45600.0}, {"date": "2023-09-19", "close": 0.16, "volume": 19202.0}, {"date": "2023-09-20", "close": 0.16, "volume": 798.0}, {"date": "2023-09-22", "close": 0.16, "volume": 11409.0}, {"date": "2023-09-25", "close": 0.155, "volume": 6250.0}, {"date": "2023-09-26", "close": 0.15, "volume": 8884.0}, {"date": "2023-09-27", "close": 0.15, "volume": 6600.0}, {"date": "2023-09-28", "close": 0.14, "volume": 44487.0}, {"date": "2023-09-29", "close": 0.14, "volume": 1298.0}, {"date": "2023-10-02", "close": 0.13, "volume": 14053.0}, {"date": "2023-10-03", "close": 0.135, "volume": 30000.0}, {"date": "2023-10-04", "close": 0.11, "volume": 70636.0}, {"date": "2023-10-05", "close": 0.11, "volume": 24000.0}, {"date": "2023-10-09", "close": 0.11, "volume": 1305.0}, {"date": "2023-10-10", "close": 0.1, "volume": 474261.0}, {"date": "2023-10-12", "close": 0.11, "volume": 20000.0}, {"date": "2023-10-13", "close": 0.1, "volume": 22500.0}, {"date": "2023-10-17", "close": 0.11, "volume": 93879.0}, {"date": "2023-10-20", "close": 0.115, "volume": 83333.0}, {"date": "2023-10-25", "close": 0.1, "volume": 6238.0}, {"date": "2023-10-26", "close": 0.093, "volume": 70000.0}, {"date": "2023-10-27", "close": 0.09, "volume": 182669.0}, {"date": "2023-10-30", "close": 0.089, "volume": 48400.0}, {"date": "2023-10-31", "close": 0.087, "volume": 80753.0}, {"date": "2023-11-01", "close": 0.085, "volume": 56328.0}, {"date": "2023-11-02", "close": 0.089, "volume": 35016.0}, {"date": "2023-11-03", "close": 0.1, "volume": 193111.0}, {"date": "2023-11-06", "close": 0.086, "volume": 307735.0}, {"date": "2023-11-08", "close": 0.088, "volume": 100000.0}, {"date": "2023-11-13", "close": 0.089, "volume": 50000.0}, {"date": "2023-11-16", "close": 0.09, "volume": 15000.0}, {"date": "2023-11-17", "close": 0.093, "volume": 60000.0}, {"date": "2023-11-21", "close": 0.09, "volume": 125000.0}, {"date": "2023-11-22", "close": 0.095, "volume": 105319.0}, {"date": "2023-11-23", "close": 0.095, "volume": 111917.0}, {"date": "2023-11-27", "close": 0.092, "volume": 105000.0}, {"date": "2023-11-28", "close": 0.095, "volume": 25000.0}, {"date": "2023-11-29", "close": 0.096, "volume": 11100.0}, {"date": "2023-12-01", "close": 0.11, "volume": 114590.0}, {"date": "2023-12-04", "close": 0.125, "volume": 115410.0}, {"date": "2023-12-06", "close": 0.105, "volume": 30410.0}, {"date": "2023-12-11", "close": 0.105, "volume": 1424.0}, {"date": "2023-12-12", "close": 0.105, "volume": 15000.0}, {"date": "2023-12-14", "close": 0.105, "volume": 20000.0}, {"date": "2023-12-15", "close": 0.1, "volume": 50000.0}, {"date": "2023-12-18", "close": 0.1, "volume": 28515.0}, {"date": "2023-12-20", "close": 0.091, "volume": 74694.0}, {"date": "2023-12-21", "close": 0.095, "volume": 18000.0}, {"date": "2023-12-22", "close": 0.095, "volume": 48381.0}, {"date": "2023-12-29", "close": 0.096, "volume": 37600.0}, {"date": "2024-01-02", "close": 0.1, "volume": 40000.0}, {"date": "2024-01-03", "close": 0.12, "volume": 26428.0}, {"date": "2024-01-04", "close": 0.11, "volume": 256326.0}, {"date": "2024-01-05", "close": 0.098, "volume": 257414.0}, {"date": "2024-01-08", "close": 0.098, "volume": 25000.0}, {"date": "2024-01-09", "close": 0.099, "volume": 153650.0}, {"date": "2024-01-10", "close": 0.095, "volume": 217644.0}, {"date": "2024-01-11", "close": 0.091, "volume": 50000.0}, {"date": "2024-01-12", "close": 0.091, "volume": 25000.0}, {"date": "2024-01-15", "close": 0.095, "volume": 62000.0}, {"date": "2024-01-16", "close": 0.09, "volume": 144411.0}, {"date": "2024-01-17", "close": 0.1, "volume": 20000.0}, {"date": "2024-01-18", "close": 0.1, "volume": 135000.0}, {"date": "2024-01-19", "close": 0.091, "volume": 100000.0}, {"date": "2024-01-22", "close": 0.09, "volume": 37014.0}, {"date": "2024-01-23", "close": 0.089, "volume": 24822.0}, {"date": "2024-01-29", "close": 0.087, "volume": 30000.0}, {"date": "2024-01-30", "close": 0.085, "volume": 22000.0}, {"date": "2024-01-31", "close": 0.085, "volume": 50000.0}, {"date": "2024-02-01", "close": 0.085, "volume": 13850.0}, {"date": "2024-02-06", "close": 0.063, "volume": 144462.0}, {"date": "2024-02-08", "close": 0.065, "volume": 10000.0}, {"date": "2024-02-09", "close": 0.07, "volume": 77149.0}, {"date": "2024-02-15", "close": 0.07, "volume": 10000.0}, {"date": "2024-02-22", "close": 0.065, "volume": 1600.0}, {"date": "2024-02-26", "close": 0.06, "volume": 10104.0}, {"date": "2024-03-06", "close": 0.05, "volume": 3205.0}, {"date": "2024-03-07", "close": 0.053, "volume": 19523.0}, {"date": "2024-03-12", "close": 0.053, "volume": 5477.0}, {"date": "2024-03-14", "close": 0.048, "volume": 74909.0}, {"date": "2024-03-15", "close": 0.047, "volume": 117900.0}, {"date": "2024-03-18", "close": 0.046, "volume": 120567.0}, {"date": "2024-03-21", "close": 0.041, "volume": 173227.0}, {"date": "2024-03-22", "close": 0.041, "volume": 90000.0}, {"date": "2024-04-02", "close": 0.044, "volume": 260000.0}, {"date": "2024-04-04", "close": 0.042, "volume": 56000.0}, {"date": "2024-04-05", "close": 0.042, "volume": 50000.0}, {"date": "2024-04-08", "close": 0.041, "volume": 50000.0}, {"date": "2024-04-09", "close": 0.042, "volume": 149080.0}, {"date": "2024-04-11", "close": 0.041, "volume": 50000.0}, {"date": "2024-04-12", "close": 0.041, "volume": 187999.0}, {"date": "2024-04-15", "close": 0.04, "volume": 5000.0}, {"date": "2024-04-17", "close": 0.037, "volume": 152942.0}, {"date": "2024-04-19", "close": 0.045, "volume": 1486265.0}, {"date": "2024-04-22", "close": 0.04, "volume": 261838.0}, {"date": "2024-04-23", "close": 0.038, "volume": 96973.0}, {"date": "2024-04-24", "close": 0.038, "volume": 45000.0}, {"date": "2024-04-29", "close": 0.044, "volume": 64796.0}, {"date": "2024-05-01", "close": 0.041, "volume": 167374.0}, {"date": "2024-05-06", "close": 0.043, "volume": 2441.0}, {"date": "2024-05-13", "close": 0.043, "volume": 360000.0}, {"date": "2024-05-14", "close": 0.039, "volume": 81600.0}, {"date": "2024-05-17", "close": 0.04, "volume": 215499.0}, {"date": "2024-05-20", "close": 0.04, "volume": 25000.0}, {"date": "2024-05-21", "close": 0.043, "volume": 82501.0}, {"date": "2024-05-22", "close": 0.038, "volume": 105000.0}, {"date": "2024-05-23", "close": 0.038, "volume": 61141.0}, {"date": "2024-05-27", "close": 0.165, "volume": 17737953.0}, {"date": "2024-05-28", "close": 0.12, "volume": 3976329.0}, {"date": "2024-05-29", "close": 0.115, "volume": 3574773.0}, {"date": "2024-05-30", "close": 0.11, "volume": 1000330.0}, {"date": "2024-05-31", "close": 0.12, "volume": 425430.0}, {"date": "2024-06-03", "close": 0.115, "volume": 320093.0}, {"date": "2024-06-04", "close": 0.097, "volume": 1005704.0}, {"date": "2024-06-05", "close": 0.091, "volume": 723750.0}, {"date": "2024-06-06", "close": 0.085, "volume": 694498.0}, {"date": "2024-06-07", "close": 0.077, "volume": 374287.0}, {"date": "2024-06-11", "close": 0.079, "volume": 370814.0}, {"date": "2024-06-12", "close": 0.076, "volume": 59297.0}, {"date": "2024-06-13", "close": 0.08, "volume": 138356.0}, {"date": "2024-06-14", "close": 0.075, "volume": 105179.0}, {"date": "2024-06-17", "close": 0.071, "volume": 160349.0}, {"date": "2024-06-18", "close": 0.07, "volume": 52266.0}, {"date": "2024-06-19", "close": 0.066, "volume": 295334.0}, {"date": "2024-06-20", "close": 0.07, "volume": 397365.0}, {"date": "2024-06-21", "close": 0.073, "volume": 6986.0}, {"date": "2024-06-24", "close": 0.074, "volume": 115094.0}, {"date": "2024-06-25", "close": 0.069, "volume": 128256.0}, {"date": "2024-06-26", "close": 0.061, "volume": 158617.0}, {"date": "2024-06-27", "close": 0.063, "volume": 197844.0}, {"date": "2024-06-28", "close": 0.07, "volume": 28000.0}, {"date": "2024-07-02", "close": 0.075, "volume": 30000.0}, {"date": "2024-07-03", "close": 0.07, "volume": 158823.0}, {"date": "2024-07-04", "close": 0.072, "volume": 234950.0}, {"date": "2024-07-05", "close": 0.074, "volume": 105576.0}, {"date": "2024-07-09", "close": 0.078, "volume": 227730.0}, {"date": "2024-07-10", "close": 0.078, "volume": 58865.0}, {"date": "2024-07-11", "close": 0.075, "volume": 95226.0}, {"date": "2024-07-12", "close": 0.07, "volume": 20879.0}, {"date": "2024-07-15", "close": 0.078, "volume": 60308.0}, {"date": "2024-07-16", "close": 0.073, "volume": 10000.0}, {"date": "2024-07-17", "close": 0.071, "volume": 188857.0}, {"date": "2024-07-18", "close": 0.07, "volume": 30564.0}, {"date": "2024-07-19", "close": 0.064, "volume": 40154.0}, {"date": "2024-07-23", "close": 0.067, "volume": 2446.0}, {"date": "2024-07-24", "close": 0.064, "volume": 1260.0}, {"date": "2024-07-26", "close": 0.065, "volume": 21097.0}, {"date": "2024-07-30", "close": 0.065, "volume": 50000.0}, {"date": "2024-08-02", "close": 0.059, "volume": 137812.0}, {"date": "2024-08-05", "close": 0.059, "volume": 60000.0}, {"date": "2024-08-06", "close": 0.057, "volume": 24223.0}, {"date": "2024-08-07", "close": 0.056, "volume": 75776.0}, {"date": "2024-08-08", "close": 0.056, "volume": 60000.0}, {"date": "2024-08-12", "close": 0.066, "volume": 82855.0}, {"date": "2024-08-13", "close": 0.064, "volume": 70000.0}, {"date": "2024-08-14", "close": 0.064, "volume": 149436.0}, {"date": "2024-08-15", "close": 0.06, "volume": 11570.0}, {"date": "2024-08-16", "close": 0.06, "volume": 10000.0}, {"date": "2024-08-20", "close": 0.057, "volume": 100000.0}, {"date": "2024-08-21", "close": 0.056, "volume": 48974.0}, {"date": "2024-08-22", "close": 0.056, "volume": 7668.0}, {"date": "2024-08-23", "close": 0.061, "volume": 52700.0}, {"date": "2024-08-26", "close": 0.053, "volume": 85000.0}, {"date": "2024-08-28", "close": 0.053, "volume": 10.0}, {"date": "2024-08-29", "close": 0.053, "volume": 2510.0}, {"date": "2024-09-03", "close": 0.053, "volume": 179143.0}, {"date": "2024-09-04", "close": 0.051, "volume": 46476.0}, {"date": "2024-09-05", "close": 0.051, "volume": 38800.0}, {"date": "2024-09-09", "close": 0.045, "volume": 50029.0}, {"date": "2024-09-11", "close": 0.051, "volume": 20000.0}, {"date": "2024-09-12", "close": 0.05, "volume": 43000.0}, {"date": "2024-09-18", "close": 0.051, "volume": 2600.0}, {"date": "2024-09-19", "close": 0.056, "volume": 10000.0}, {"date": "2024-09-23", "close": 0.051, "volume": 10000.0}, {"date": "2024-09-26", "close": 0.052, "volume": 150000.0}, {"date": "2024-09-27", "close": 0.05, "volume": 164712.0}, {"date": "2024-09-30", "close": 0.045, "volume": 61054.0}, {"date": "2024-10-01", "close": 0.05, "volume": 54976.0}, {"date": "2024-10-02", "close": 0.05, "volume": 110800.0}, {"date": "2024-10-03", "close": 0.05, "volume": 19500.0}, {"date": "2024-10-07", "close": 0.05, "volume": 187297.0}, {"date": "2024-10-08", "close": 0.051, "volume": 100155.0}, {"date": "2024-10-09", "close": 0.055, "volume": 50654.0}, {"date": "2024-10-10", "close": 0.058, "volume": 161392.0}, {"date": "2024-10-11", "close": 0.06, "volume": 67169.0}, {"date": "2024-10-14", "close": 0.065, "volume": 6130.0}, {"date": "2024-10-15", "close": 0.063, "volume": 7937.0}, {"date": "2024-10-17", "close": 0.065, "volume": 382645.0}, {"date": "2024-10-21", "close": 0.064, "volume": 72499.0}, {"date": "2024-10-23", "close": 0.063, "volume": 28694.0}, {"date": "2024-10-24", "close": 0.063, "volume": 78366.0}, {"date": "2024-11-01", "close": 0.055, "volume": 30000.0}, {"date": "2024-11-06", "close": 0.06, "volume": 32499.0}, {"date": "2024-11-11", "close": 0.056, "volume": 47904.0}, {"date": "2024-11-12", "close": 0.053, "volume": 26243.0}, {"date": "2024-11-13", "close": 0.053, "volume": 45738.0}, {"date": "2024-11-14", "close": 0.049, "volume": 213624.0}, {"date": "2024-11-15", "close": 0.047, "volume": 30000.0}, {"date": "2024-11-19", "close": 0.048, "volume": 15000.0}, {"date": "2024-11-20", "close": 0.048, "volume": 20000.0}, {"date": "2024-11-21", "close": 0.05, "volume": 24845.0}, {"date": "2024-11-22", "close": 0.05, "volume": 350.0}, {"date": "2024-11-25", "close": 0.048, "volume": 77527.0}, {"date": "2024-11-26", "close": 0.048, "volume": 100000.0}, {"date": "2024-11-27", "close": 0.048, "volume": 60000.0}, {"date": "2024-11-28", "close": 0.048, "volume": 60000.0}, {"date": "2024-11-29", "close": 0.048, "volume": 25000.0}, {"date": "2024-12-03", "close": 0.048, "volume": 17195.0}, {"date": "2024-12-04", "close": 0.047, "volume": 8531.0}, {"date": "2024-12-05", "close": 0.048, "volume": 16666.0}, {"date": "2024-12-06", "close": 0.048, "volume": 25000.0}, {"date": "2024-12-12", "close": 0.048, "volume": 200000.0}, {"date": "2024-12-16", "close": 0.045, "volume": 70000.0}, {"date": "2024-12-19", "close": 0.045, "volume": 161121.0}, {"date": "2024-12-20", "close": 0.042, "volume": 287200.0}, {"date": "2024-12-23", "close": 0.045, "volume": 251657.0}, {"date": "2025-01-02", "close": 0.041, "volume": 5000.0}, {"date": "2025-01-13", "close": 0.044, "volume": 4545.0}, {"date": "2025-01-14", "close": 0.041, "volume": 15000.0}, {"date": "2025-01-16", "close": 0.041, "volume": 16113.0}, {"date": "2025-01-20", "close": 0.039, "volume": 160887.0}, {"date": "2025-01-21", "close": 0.04, "volume": 11120.0}, {"date": "2025-01-23", "close": 0.036, "volume": 33905.0}, {"date": "2025-01-30", "close": 0.038, "volume": 125000.0}, {"date": "2025-01-31", "close": 0.04, "volume": 150000.0}, {"date": "2025-02-03", "close": 0.04, "volume": 1700.0}, {"date": "2025-02-04", "close": 0.04, "volume": 148300.0}, {"date": "2025-02-11", "close": 0.038, "volume": 37719.0}, {"date": "2025-02-17", "close": 0.05, "volume": 304820.0}, {"date": "2025-02-18", "close": 0.05, "volume": 133958.0}, {"date": "2025-02-19", "close": 0.045, "volume": 188932.0}, {"date": "2025-02-20", "close": 0.043, "volume": 1391.0}, {"date": "2025-02-25", "close": 0.043, "volume": 20.0}, {"date": "2025-02-26", "close": 0.043, "volume": 91019.0}, {"date": "2025-03-04", "close": 0.041, "volume": 19727.0}, {"date": "2025-03-10", "close": 0.041, "volume": 9964.0}, {"date": "2025-03-11", "close": 0.038, "volume": 101527.0}, {"date": "2025-03-12", "close": 0.034, "volume": 60000.0}, {"date": "2025-03-13", "close": 0.04, "volume": 141368.0}, {"date": "2025-03-14", "close": 0.04, "volume": 73632.0}, {"date": "2025-03-17", "close": 0.036, "volume": 48452.0}, {"date": "2025-03-18", "close": 0.035, "volume": 229200.0}, {"date": "2025-04-02", "close": 0.039, "volume": 257500.0}, {"date": "2025-04-07", "close": 0.035, "volume": 86000.0}, {"date": "2025-04-17", "close": 0.041, "volume": 32700.0}, {"date": "2025-04-24", "close": 0.042, "volume": 387907.0}, {"date": "2025-04-28", "close": 0.042, "volume": 146948.0}, {"date": "2025-04-29", "close": 0.165, "volume": 5842597.0}, {"date": "2025-05-01", "close": 0.078, "volume": 9246775.0}, {"date": "2025-05-02", "close": 0.067, "volume": 5625783.0}, {"date": "2025-05-05", "close": 0.07, "volume": 1393324.0}, {"date": "2025-05-06", "close": 0.075, "volume": 1617554.0}, {"date": "2025-05-07", "close": 0.072, "volume": 1458197.0}, {"date": "2025-05-08", "close": 0.13, "volume": 4098698.0}, {"date": "2025-05-09", "close": 0.135, "volume": 1897093.0}, {"date": "2025-05-12", "close": 0.1, "volume": 2509572.0}, {"date": "2025-05-13", "close": 0.088, "volume": 275080.0}, {"date": "2025-05-14", "close": 0.13, "volume": 2012152.0}, {"date": "2025-05-15", "close": 0.13, "volume": 2189949.0}, {"date": "2025-05-16", "close": 0.11, "volume": 913242.0}, {"date": "2025-05-19", "close": 0.11, "volume": 1148056.0}, {"date": "2025-05-20", "close": 0.11, "volume": 691479.0}, {"date": "2025-05-21", "close": 0.115, "volume": 1388081.0}, {"date": "2025-05-22", "close": 0.12, "volume": 688453.0}, {"date": "2025-05-23", "close": 0.115, "volume": 361614.0}, {"date": "2025-05-26", "close": 0.11, "volume": 96491.0}, {"date": "2025-05-27", "close": 0.125, "volume": 1028355.0}, {"date": "2025-05-28", "close": 0.13, "volume": 1158554.0}, {"date": "2025-05-29", "close": 0.125, "volume": 127026.0}, {"date": "2025-05-30", "close": 0.125, "volume": 361586.0}, {"date": "2025-06-02", "close": 0.12, "volume": 68280.0}, {"date": "2025-06-03", "close": 0.125, "volume": 306363.0}, {"date": "2025-06-04", "close": 0.135, "volume": 739421.0}, {"date": "2025-06-05", "close": 0.135, "volume": 597733.0}, {"date": "2025-06-06", "close": 0.13, "volume": 646735.0}, {"date": "2025-06-10", "close": 0.115, "volume": 437951.0}, {"date": "2025-06-11", "close": 0.12, "volume": 1173378.0}, {"date": "2025-06-12", "close": 0.12, "volume": 508622.0}, {"date": "2025-06-13", "close": 0.11, "volume": 274822.0}, {"date": "2025-06-16", "close": 0.11, "volume": 88808.0}, {"date": "2025-06-17", "close": 0.105, "volume": 18.0}, {"date": "2025-06-18", "close": 0.105, "volume": 201040.0}, {"date": "2025-06-19", "close": 0.105, "volume": 11141.0}, {"date": "2025-06-23", "close": 0.1, "volume": 228474.0}, {"date": "2025-06-24", "close": 0.095, "volume": 319172.0}, {"date": "2025-06-25", "close": 0.086, "volume": 14000.0}, {"date": "2025-06-26", "close": 0.11, "volume": 362225.0}, {"date": "2025-06-27", "close": 0.1, "volume": 26388.0}, {"date": "2025-06-30", "close": 0.11, "volume": 356452.0}, {"date": "2025-07-01", "close": 0.1175, "volume": 96291.0}, {"date": "2025-07-02", "close": 0.15, "volume": 2626588.0}, {"date": "2025-07-03", "close": 0.155, "volume": 974123.0}, {"date": "2025-07-04", "close": 0.205, "volume": 2194552.0}, {"date": "2025-07-08", "close": 0.2, "volume": 1884011.0}, {"date": "2025-07-09", "close": 0.23, "volume": 857332.0}, {"date": "2025-07-10", "close": 0.3, "volume": 7489848.0}, {"date": "2025-07-14", "close": 0.355, "volume": 2753511.0}, {"date": "2025-07-15", "close": 0.365, "volume": 3253210.0}, {"date": "2025-07-16", "close": 0.33, "volume": 2344991.0}, {"date": "2025-07-17", "close": 0.32, "volume": 698053.0}, {"date": "2025-07-18", "close": 0.315, "volume": 2126892.0}, {"date": "2025-07-21", "close": 0.3, "volume": 1558514.0}, {"date": "2025-07-22", "close": 0.275, "volume": 963449.0}, {"date": "2025-07-23", "close": 0.3, "volume": 4017958.0}, {"date": "2025-07-24", "close": 0.295, "volume": 1529746.0}, {"date": "2025-07-25", "close": 0.305, "volume": 2768773.0}, {"date": "2025-07-28", "close": 0.305, "volume": 2527117.0}, {"date": "2025-07-29", "close": 0.28, "volume": 728819.0}, {"date": "2025-07-30", "close": 0.265, "volume": 1594362.0}, {"date": "2025-07-31", "close": 0.26, "volume": 680564.0}, {"date": "2025-08-01", "close": 0.26, "volume": 812222.0}, {"date": "2025-08-04", "close": 0.28, "volume": 627686.0}, {"date": "2025-08-05", "close": 0.285, "volume": 953724.0}, {"date": "2025-08-06", "close": 0.29, "volume": 485084.0}, {"date": "2025-08-07", "close": 0.3, "volume": 468771.0}, {"date": "2025-08-08", "close": 0.31, "volume": 815431.0}, {"date": "2025-08-11", "close": 0.33, "volume": 1873014.0}, {"date": "2025-08-12", "close": 0.33, "volume": 479033.0}, {"date": "2025-08-13", "close": 0.3, "volume": 386078.0}, {"date": "2025-08-14", "close": 0.28, "volume": 1128787.0}, {"date": "2025-08-15", "close": 0.285, "volume": 415116.0}, {"date": "2025-08-18", "close": 0.275, "volume": 175013.0}, {"date": "2025-08-19", "close": 0.27, "volume": 131736.0}, {"date": "2025-08-20", "close": 0.27, "volume": 97679.0}, {"date": "2025-08-21", "close": 0.29, "volume": 193883.0}, {"date": "2025-08-22", "close": 0.305, "volume": 754161.0}, {"date": "2025-08-25", "close": 0.295, "volume": 294594.0}, {"date": "2025-08-26", "close": 0.295, "volume": 314011.0}, {"date": "2025-08-27", "close": 0.3, "volume": 465162.0}, {"date": "2025-08-28", "close": 0.3, "volume": 269501.0}, {"date": "2025-08-29", "close": 0.295, "volume": 224591.0}, {"date": "2025-09-01", "close": 0.3, "volume": 201764.0}, {"date": "2025-09-02", "close": 0.215, "volume": 4673615.0}, {"date": "2025-09-03", "close": 0.19, "volume": 949658.0}, {"date": "2025-09-04", "close": 0.23, "volume": 2904578.0}, {"date": "2025-09-05", "close": 0.25, "volume": 1392850.0}, {"date": "2025-09-08", "close": 0.24, "volume": 579480.0}, {"date": "2025-09-09", "close": 0.24, "volume": 412641.0}, {"date": "2025-09-10", "close": 0.25, "volume": 368454.0}, {"date": "2025-09-11", "close": 0.24, "volume": 480317.0}, {"date": "2025-09-15", "close": 0.25, "volume": 608880.0}, {"date": "2025-09-16", "close": 0.2375, "volume": 66258.0}, {"date": "2025-09-17", "close": 0.28, "volume": 1807738.0}, {"date": "2025-09-18", "close": 0.28, "volume": 545585.0}, {"date": "2025-09-19", "close": 0.275, "volume": 102305.0}, {"date": "2025-09-22", "close": 0.265, "volume": 399258.0}, {"date": "2025-09-23", "close": 0.25, "volume": 352078.0}, {"date": "2025-09-24", "close": 0.255, "volume": 337224.0}, {"date": "2025-09-25", "close": 0.265, "volume": 4000.0}, {"date": "2025-09-26", "close": 0.26, "volume": 59954.0}, {"date": "2025-09-29", "close": 0.235, "volume": 820725.0}, {"date": "2025-09-30", "close": 0.23, "volume": 1076813.0}, {"date": "2025-10-01", "close": 0.215, "volume": 534643.0}, {"date": "2025-10-02", "close": 0.215, "volume": 207070.0}, {"date": "2025-10-03", "close": 0.215, "volume": 179843.0}, {"date": "2025-10-06", "close": 0.23, "volume": 53443.0}, {"date": "2025-10-07", "close": 0.225, "volume": 19631.0}, {"date": "2025-10-08", "close": 0.21, "volume": 123462.0}, {"date": "2025-10-09", "close": 0.215, "volume": 125491.0}, {"date": "2025-10-10", "close": 0.215, "volume": 142753.0}, {"date": "2025-10-13", "close": 0.21, "volume": 434223.0}, {"date": "2025-10-14", "close": 0.215, "volume": 455206.0}, {"date": "2025-10-15", "close": 0.24, "volume": 698620.0}, {"date": "2025-10-16", "close": 0.23, "volume": 559669.0}, {"date": "2025-10-17", "close": 0.23, "volume": 220853.0}, {"date": "2025-10-20", "close": 0.21, "volume": 144638.0}, {"date": "2025-10-21", "close": 0.21, "volume": 140528.0}, {"date": "2025-10-22", "close": 0.195, "volume": 209326.0}, {"date": "2025-10-23", "close": 0.195, "volume": 433635.0}, {"date": "2025-10-24", "close": 0.21, "volume": 553168.0}, {"date": "2025-10-27", "close": 0.18, "volume": 624256.0}, {"date": "2025-10-28", "close": 0.17, "volume": 203891.0}, {"date": "2025-10-29", "close": 0.145, "volume": 1805730.0}, {"date": "2025-10-30", "close": 0.16, "volume": 682070.0}, {"date": "2025-10-31", "close": 0.16, "volume": 200921.0}, {"date": "2025-11-03", "close": 0.13, "volume": 1066127.0}, {"date": "2025-11-04", "close": 0.135, "volume": 108970.0}, {"date": "2025-11-05", "close": 0.125, "volume": 776608.0}, {"date": "2025-11-06", "close": 0.135, "volume": 244580.0}, {"date": "2025-11-07", "close": 0.13, "volume": 708522.0}, {"date": "2025-11-10", "close": 0.13, "volume": 869016.0}, {"date": "2025-11-11", "close": 0.14, "volume": 275174.0}, {"date": "2025-11-12", "close": 0.145, "volume": 71202.0}, {"date": "2025-11-13", "close": 0.135, "volume": 60605.0}, {"date": "2025-11-14", "close": 0.13, "volume": 162150.0}, {"date": "2025-11-17", "close": 0.145, "volume": 614951.0}, {"date": "2025-11-18", "close": 0.14, "volume": 143721.0}, {"date": "2025-11-19", "close": 0.135, "volume": 12899.0}, {"date": "2025-11-20", "close": 0.135, "volume": 393093.0}, {"date": "2025-11-21", "close": 0.13, "volume": 93475.0}, {"date": "2025-11-24", "close": 0.135, "volume": 325888.0}, {"date": "2025-11-25", "close": 0.115, "volume": 1848536.0}, {"date": "2025-11-26", "close": 0.11, "volume": 241958.0}, {"date": "2025-11-27", "close": 0.12, "volume": 111666.0}, {"date": "2025-11-28", "close": 0.13, "volume": 321616.0}, {"date": "2025-12-01", "close": 0.13, "volume": 49322.0}, {"date": "2025-12-02", "close": 0.13, "volume": 678.0}, {"date": "2025-12-03", "close": 0.115, "volume": 12508.0}, {"date": "2025-12-05", "close": 0.12, "volume": 201762.0}, {"date": "2025-12-09", "close": 0.15, "volume": 303970.0}, {"date": "2025-12-10", "close": 0.11, "volume": 133762.0}, {"date": "2025-12-11", "close": 0.13, "volume": 479957.0}, {"date": "2025-12-12", "close": 0.135, "volume": 105449.0}, {"date": "2025-12-15", "close": 0.115, "volume": 199235.0}, {"date": "2025-12-17", "close": 0.12, "volume": 48823.0}, {"date": "2025-12-18", "close": 0.12, "volume": 11500.0}, {"date": "2025-12-19", "close": 0.1275, "volume": 321184.0}, {"date": "2025-12-22", "close": 0.125, "volume": 86348.0}, {"date": "2025-12-23", "close": 0.13, "volume": 346115.0}, {"date": "2025-12-24", "close": 0.115, "volume": 20000.0}, {"date": "2025-12-29", "close": 0.115, "volume": 48178.0}, {"date": "2025-12-30", "close": 0.115, "volume": 50888.0}, {"date": "2025-12-31", "close": 0.12, "volume": 13366.0}, {"date": "2026-01-02", "close": 0.11, "volume": 109171.0}, {"date": "2026-01-05", "close": 0.11, "volume": 72132.0}, {"date": "2026-01-06", "close": 0.115, "volume": 95347.0}, {"date": "2026-01-09", "close": 0.125, "volume": 52726.0}, {"date": "2026-01-12", "close": 0.125, "volume": 14000.0}, {"date": "2026-01-13", "close": 0.12, "volume": 36942.0}, {"date": "2026-01-14", "close": 0.115, "volume": 121959.0}, {"date": "2026-01-15", "close": 0.13, "volume": 5000.0}, {"date": "2026-01-16", "close": 0.12, "volume": 37277.0}, {"date": "2026-01-19", "close": 0.115, "volume": 88726.0}, {"date": "2026-01-20", "close": 0.11, "volume": 294659.0}, {"date": "2026-01-21", "close": 0.11, "volume": 12169.0}, {"date": "2026-01-22", "close": 0.11, "volume": 78633.0}, {"date": "2026-01-23", "close": 0.11, "volume": 27108.0}, {"date": "2026-01-27", "close": 0.13, "volume": 253900.0}, {"date": "2026-01-28", "close": 0.115, "volume": 364514.0}, {"date": "2026-01-29", "close": 0.11, "volume": 320574.0}, {"date": "2026-01-30", "close": 0.1, "volume": 677936.0}, {"date": "2026-02-02", "close": 0.099, "volume": 503423.0}, {"date": "2026-02-06", "close": 0.087, "volume": 212477.0}, {"date": "2026-02-09", "close": 0.105, "volume": 74298.0}, {"date": "2026-02-10", "close": 0.105, "volume": 141202.0}, {"date": "2026-02-11", "close": 0.1, "volume": 156609.0}, {"date": "2026-02-12", "close": 0.1, "volume": 195000.0}, {"date": "2026-02-13", "close": 0.09, "volume": 121585.0}, {"date": "2026-02-16", "close": 0.091, "volume": 549.0}, {"date": "2026-02-17", "close": 0.09, "volume": 74785.0}, {"date": "2026-02-18", "close": 0.09, "volume": 76972.0}, {"date": "2026-02-20", "close": 0.09, "volume": 21442.0}, {"date": "2026-02-23", "close": 0.095, "volume": 11764.0}, {"date": "2026-02-24", "close": 0.092, "volume": 45931.0}, {"date": "2026-02-25", "close": 0.088, "volume": 40548.0}, {"date": "2026-02-26", "close": 0.093, "volume": 6675.0}, {"date": "2026-02-27", "close": 0.091, "volume": 97763.0}, {"date": "2026-03-02", "close": 0.087, "volume": 41618.0}, {"date": "2026-03-04", "close": 0.072, "volume": 58265.0}, {"date": "2026-03-05", "close": 0.09, "volume": 196245.0}, {"date": "2026-03-06", "close": 0.079, "volume": 457348.0}, {"date": "2026-03-09", "close": 0.07, "volume": 798707.0}, {"date": "2026-03-10", "close": 0.07, "volume": 90340.0}, {"date": "2026-03-11", "close": 0.065, "volume": 228642.0}, {"date": "2026-03-12", "close": 0.083, "volume": 391195.0}, {"date": "2026-03-13", "close": 0.075, "volume": 105023.0}, {"date": "2026-03-16", "close": 0.068, "volume": 386068.0}, {"date": "2026-03-17", "close": 0.068, "volume": 1184.0}, {"date": "2026-03-18", "close": 0.065, "volume": 427404.0}, {"date": "2026-03-19", "close": 0.063, "volume": 12706.0}, {"date": "2026-03-20", "close": 0.063, "volume": 28000.0}, {"date": "2026-03-24", "close": 0.063, "volume": 94483.0}, {"date": "2026-03-25", "close": 0.064, "volume": 35194.0}, {"date": "2026-03-26", "close": 0.062, "volume": 59425.0}, {"date": "2026-03-27", "close": 0.062, "volume": 49455.0}, {"date": "2026-03-30", "close": 0.066, "volume": 14615.0}, {"date": "2026-03-31", "close": 0.064, "volume": 100000.0}, {"date": "2026-04-01", "close": 0.07, "volume": 246000.0}, {"date": "2026-04-08", "close": 0.074, "volume": 40503.0}, {"date": "2026-04-14", "close": 0.073, "volume": 5360.0}, {"date": "2026-04-17", "close": 0.11, "volume": 1525026.0}, {"date": "2026-04-20", "close": 0.115, "volume": 438933.0}, {"date": "2026-04-21", "close": 0.115, "volume": 89284.0}, {"date": "2026-04-24", "close": 0.115, "volume": 69.0}, {"date": "2026-04-27", "close": 0.105, "volume": 263621.0}, {"date": "2026-04-28", "close": 0.11, "volume": 367239.0}, {"date": "2026-04-29", "close": 0.1, "volume": 4902.0}, {"date": "2026-05-04", "close": 0.099, "volume": 49637.0}, {"date": "2026-05-05", "close": 0.099, "volume": 13845.0}, {"date": "2026-05-06", "close": 0.098, "volume": 41429.0}, {"date": "2026-05-08", "close": 0.099, "volume": 4499.0}, {"date": "2026-05-11", "close": 0.099, "volume": 116614.0}, {"date": "2026-05-14", "close": 0.105, "volume": 113000.0}, {"date": "2026-05-21", "close": 0.087, "volume": 8181.0}, {"date": "2026-05-25", "close": 0.088, "volume": 1266.0}, {"date": "2026-05-26", "close": 0.088, "volume": 23671.0}, {"date": "2026-05-27", "close": 0.1, "volume": 213300.0}, {"date": "2026-05-28", "close": 0.105, "volume": 74877.0}, {"date": "2026-05-29", "close": 0.115, "volume": 115653.0}, {"date": "2026-06-01", "close": 0.12, "volume": 10400.0}, {"date": "2026-06-03", "close": 0.11, "volume": 19500.0}, {"date": "2026-06-04", "close": 0.115, "volume": 856826.0}, {"date": "2026-06-05", "close": 0.115, "volume": 304419.0}, {"date": "2026-06-09", "close": 0.1, "volume": 90000.0}, {"date": "2026-06-10", "close": 0.1, "volume": 205000.0}, {"date": "2026-06-12", "close": 0.11, "volume": 99999.0}, {"date": "2026-06-15", "close": 0.105, "volume": 4016.0}, {"date": "2026-06-16", "close": 0.093, "volume": 110809.0}, {"date": "2026-06-17", "close": 0.08, "volume": 20000.0}, {"date": "2026-06-18", "close": 0.085, "volume": 1171254.0}, {"date": "2026-06-19", "close": 0.085, "volume": 151639.0}, {"date": "2026-06-23", "close": 0.08, "volume": 200000.0}, {"date": "2026-06-24", "close": 0.085, "volume": 907500.0}, {"date": "2026-06-25", "close": 0.065, "volume": 285443.0}, {"date": "2026-06-26", "close": 0.075, "volume": 117759.0}, {"date": "2026-06-29", "close": 0.075, "volume": 35534.0}, {"date": "2026-06-30", "close": 0.067, "volume": 112098.0}, {"date": "2026-07-02", "close": 0.068, "volume": 64945.0}, {"date": "2026-07-08", "close": 0.072, "volume": 15975.0}, {"date": "2026-07-09", "close": 0.085, "volume": 36330.0}, {"date": "2026-07-14", "close": 0.1, "volume": 46128.0}, {"date": "2026-07-15", "close": 0.088, "volume": 110803.0}, {"date": "2026-07-16", "close": 0.092, "volume": 10239.0}, {"date": "2026-07-17", "close": 0.089, "volume": 89.0}, {"date": "2026-07-20", "close": 0.08, "volume": 23183.0}, {"date": "2026-07-30", "close": 0.08, "volume": 1738.0}, {"date": "2026-07-31", "close": 0.08, "volume": 10000.0}, {"date": "2026-08-05", "close": 0.08, "volume": 8953.0}, {"date": "2026-08-06", "close": 0.08, "volume": 145658.0}, {"date": "2026-08-07", "close": 0.077, "volume": 175000.0}, {"date": "2026-08-10", "close": 0.072, "volume": 139110.0}, {"date": "2026-08-11", "close": 0.071, "volume": 356866.0}, {"date": "2026-08-12", "close": 0.073, "volume": 4201.0}, {"date": "2026-08-17", "close": 0.073, "volume": 60000.0}, {"date": "2026-08-19", "close": 0.073, "volume": 8427.0}, {"date": "2026-08-26", "close": 0.07, "volume": 32448.0}, {"date": "2026-08-27", "close": 0.073, "volume": 13657.0}, {"date": "2026-09-02", "close": 0.08, "volume": 251171.0}, {"date": "2026-09-03", "close": 0.08, "volume": 4375.0}, {"date": "2026-09-04", "close": 0.08, "volume": 103085.0}, {"date": "2026-09-07", "close": 0.075, "volume": 108.0}], "refreshing": true}