{"ticker": "EG1", "overview": {"name": "Evergold Minerals 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": "EG1", "has_prices": true, "as_of": "2026-08-07", "last": 0.026, "prev_close": 0.027, "change": -0.0010000000000000009, "change_pct": -0.03703703703703707, "session_volume": 343370.0, "vwap_5": 0.02683152935472618, "vwap_20": 0.025611788135662002, "vwap_60": 0.02343458243860448, "vwap_250": 0.03216316665053539, "high_52w": 0.05, "low_52w": 0.019, "avg_volume_20": 640662.8, "sessions": 400, "market_cap": {"value": 11357979.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136824", "src": "ASX", "ticker": "EG1", "cik": "", "company": "Evergold Minerals Limited", "company_raw": "Evergold Minerals Limited", "who": "", "who_key": "", "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": "A director files a director's interest notice on EG1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136824", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81527}, {"id": "ASX-03136822", "src": "ASX", "ticker": "EG1", "cik": "", "company": "Evergold Minerals Limited", "company_raw": "Evergold Minerals Limited", "who": "", "who_key": "", "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": "A director files a director's interest notice on EG1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136822", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81527}, {"id": "ASX-03136820", "src": "ASX", "ticker": "EG1", "cik": "", "company": "Evergold Minerals Limited", "company_raw": "Evergold Minerals Limited", "who": "", "who_key": "", "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": "A director files a director's interest notice on EG1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136820", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81527}, {"id": "ASX-03120107", "src": "ASX", "ticker": "EG1", "cik": "", "company": "Evergold Minerals Limited", "company_raw": "Evergold Minerals Ltd", "who": "", "who_key": "", "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": "A director files a director's interest notice on EG1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120107", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Glenn Grayson", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 1.0, "indirect_account": "(including registered holder) Glenn Grayson <The Grayson Family Trust> (Trustee and Beneficiary)", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111711-6A1334172", "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": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/eg1", "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/eg1", "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": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/eg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-04-17", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/eg1", "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": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/eg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-23", "source_url": "https://www.marketindex.com.au/asx/eg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-23", "source_url": "https://www.marketindex.com.au/asx/eg1", "needs_ocr": 0}], "directors": [{"name": "Glenn Grayson", "first_seen": "2026-07-16", "last_seen": "2026-07-16", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152348-6A1350956"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Proposed issue of securities - EG1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150902-6A1350335"}, {"date": "2026-10-20", "form": "Progress Report", "title": "EG1 to Acq Historic High-Grade Rabbit Warren Gold Discovery", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150889-6A1350332"}, {"date": "2026-10-13", "form": "Progress Report", "title": "Final Aircore Results,4 Defined Gold Prospects at Mt Monger", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147874-6A1349032"}, {"date": "2026-09-27", "form": "Notice Of Meeting", "title": "2026 AGM Access Letter, Notice of Meeting and Proxy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140320-6A1345910"}], "performance": {"ticker": "EG1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-04-11", "close": 0.3, "volume": 3442814.0}, {"date": "2023-04-12", "close": 0.325, "volume": 1977696.0}, {"date": "2023-04-13", "close": 0.49, "volume": 3692302.0}, {"date": "2023-04-14", "close": 0.575, "volume": 5572794.0}, {"date": "2023-04-17", "close": 0.46, "volume": 5958866.0}, {"date": "2023-04-18", "close": 0.46, "volume": 1744103.0}, {"date": "2023-04-19", "close": 0.45, "volume": 864473.0}, {"date": "2023-04-20", "close": 0.4, "volume": 1075966.0}, {"date": "2023-04-21", "close": 0.38, "volume": 524801.0}, {"date": "2023-04-24", "close": 0.365, "volume": 916757.0}, {"date": "2023-04-26", "close": 0.375, "volume": 510498.0}, {"date": "2023-04-27", "close": 0.355, "volume": 95392.0}, {"date": "2023-04-28", "close": 0.36, "volume": 231486.0}, {"date": "2023-05-01", "close": 0.4, "volume": 564531.0}, {"date": "2023-05-02", "close": 0.43, "volume": 471347.0}, {"date": "2023-05-03", "close": 0.43, "volume": 213908.0}, {"date": "2023-05-04", "close": 0.425, "volume": 131598.0}, {"date": "2023-05-05", "close": 0.405, "volume": 87742.0}, {"date": "2023-05-08", "close": 0.4, "volume": 393068.0}, {"date": "2023-05-09", "close": 0.385, "volume": 90350.0}, {"date": "2023-05-10", "close": 0.39, "volume": 638088.0}, {"date": "2023-05-11", "close": 0.415, "volume": 417683.0}, {"date": "2023-05-12", "close": 0.44, "volume": 593851.0}, {"date": "2023-05-15", "close": 0.44, "volume": 513141.0}, {"date": "2023-05-16", "close": 0.44, "volume": 188585.0}, {"date": "2023-05-17", "close": 0.43, "volume": 82037.0}, {"date": "2023-05-18", "close": 0.43, "volume": 60359.0}, {"date": "2023-05-19", "close": 0.44, "volume": 67600.0}, {"date": "2023-05-22", "close": 0.43, "volume": 98902.0}, {"date": "2023-05-23", "close": 0.44, "volume": 15795.0}, {"date": "2023-05-24", "close": 0.42, "volume": 52218.0}, {"date": "2023-05-25", "close": 0.39, "volume": 97581.0}, {"date": "2023-05-26", "close": 0.375, "volume": 127779.0}, {"date": "2023-05-29", "close": 0.39, "volume": 52677.0}, {"date": "2023-05-30", "close": 0.365, "volume": 68850.0}, {"date": "2023-05-31", "close": 0.37, "volume": 44392.0}, {"date": "2023-06-01", "close": 0.395, "volume": 503225.0}, {"date": "2023-06-02", "close": 0.395, "volume": 29760.0}, {"date": "2023-06-05", "close": 0.405, "volume": 40886.0}, {"date": "2023-06-06", "close": 0.4, "volume": 111271.0}, {"date": "2023-06-07", "close": 0.36, "volume": 154434.0}, {"date": "2023-06-08", "close": 0.35, "volume": 298968.0}, {"date": "2023-06-09", "close": 0.345, "volume": 30664.0}, {"date": "2023-06-13", "close": 0.345, "volume": 144225.0}, {"date": "2023-06-14", "close": 0.36, "volume": 58947.0}, {"date": "2023-06-15", "close": 0.335, "volume": 140141.0}, {"date": "2023-06-16", "close": 0.355, "volume": 35935.0}, {"date": "2023-06-19", "close": 0.34, "volume": 7483.0}, {"date": "2023-06-20", "close": 0.335, "volume": 37634.0}, {"date": "2023-06-21", "close": 0.335, "volume": 332300.0}, {"date": "2023-06-22", "close": 0.35, "volume": 71686.0}, {"date": "2023-06-23", "close": 0.365, "volume": 200048.0}, {"date": "2023-06-26", "close": 0.36, "volume": 43723.0}, {"date": "2023-06-27", "close": 0.355, "volume": 8972.0}, {"date": "2023-06-28", "close": 0.34, "volume": 51954.0}, {"date": "2023-06-29", "close": 0.335, "volume": 34052.0}, {"date": "2023-06-30", "close": 0.33, "volume": 211817.0}, {"date": "2023-07-03", "close": 0.34, "volume": 18845.0}, {"date": "2023-07-04", "close": 0.33, "volume": 40414.0}, {"date": "2023-07-05", "close": 0.35, "volume": 29978.0}, {"date": "2023-07-06", "close": 0.34, "volume": 61442.0}, {"date": "2023-07-07", "close": 0.335, "volume": 3437.0}, {"date": "2023-07-10", "close": 0.34, "volume": 2534.0}, {"date": "2023-07-11", "close": 0.34, "volume": 3967.0}, {"date": "2023-07-12", "close": 0.34, "volume": 113581.0}, {"date": "2023-07-13", "close": 0.36, "volume": 56506.0}, {"date": "2023-07-14", "close": 0.35, "volume": 20550.0}, {"date": "2023-07-17", "close": 0.34, "volume": 27481.0}, {"date": "2023-07-18", "close": 0.335, "volume": 16129.0}, {"date": "2023-07-19", "close": 0.34, "volume": 76284.0}, {"date": "2023-07-20", "close": 0.335, "volume": 5901.0}, {"date": "2023-07-21", "close": 0.325, "volume": 89955.0}, {"date": "2023-07-24", "close": 0.295, "volume": 168295.0}, {"date": "2023-07-25", "close": 0.3, "volume": 305480.0}, {"date": "2023-07-26", "close": 0.32, "volume": 117155.0}, {"date": "2023-07-27", "close": 0.3, "volume": 94961.0}, {"date": "2023-07-28", "close": 0.295, "volume": 17488.0}, {"date": "2023-07-31", "close": 0.295, "volume": 117565.0}, {"date": "2023-08-01", "close": 0.29, "volume": 24932.0}, {"date": "2023-08-02", "close": 0.29, "volume": 1469.0}, {"date": "2023-08-03", "close": 0.29, "volume": 561953.0}, {"date": "2023-08-04", "close": 0.3, "volume": 4249.0}, {"date": "2023-08-07", "close": 0.285, "volume": 21833.0}, {"date": "2023-08-08", "close": 0.275, "volume": 36922.0}, {"date": "2023-08-09", "close": 0.29, "volume": 42018.0}, {"date": "2023-08-10", "close": 0.295, "volume": 113083.0}, {"date": "2023-08-11", "close": 0.315, "volume": 16868.0}, {"date": "2023-08-14", "close": 0.32, "volume": 81581.0}, {"date": "2023-08-15", "close": 0.305, "volume": 4212.0}, {"date": "2023-08-16", "close": 0.31, "volume": 38373.0}, {"date": "2023-08-17", "close": 0.29, "volume": 145865.0}, {"date": "2023-08-18", "close": 0.31, "volume": 1769.0}, {"date": "2023-08-21", "close": 0.31, "volume": 41795.0}, {"date": "2023-08-22", "close": 0.285, "volume": 76971.0}, {"date": "2023-08-23", "close": 0.285, "volume": 45000.0}, {"date": "2023-08-24", "close": 0.28, "volume": 62680.0}, {"date": "2023-08-25", "close": 0.275, "volume": 2763.0}, {"date": "2023-08-28", "close": 0.255, "volume": 113730.0}, {"date": "2023-08-29", "close": 0.245, "volume": 21866.0}, {"date": "2023-08-30", "close": 0.2525, "volume": 29195.0}, {"date": "2023-08-31", "close": 0.26, "volume": 19092.0}, {"date": "2023-09-01", "close": 0.275, "volume": 44558.0}, {"date": "2023-09-04", "close": 0.28, "volume": 17410.0}, {"date": "2023-09-05", "close": 0.27, "volume": 34231.0}, {"date": "2023-09-06", "close": 0.275, "volume": 18.0}, {"date": "2023-09-07", "close": 0.27, "volume": 95770.0}, {"date": "2023-09-08", "close": 0.27, "volume": 1781.0}, {"date": "2023-09-11", "close": 0.285, "volume": 36706.0}, {"date": "2023-09-12", "close": 0.28, "volume": 1770.0}, {"date": "2023-09-13", "close": 0.295, "volume": 103099.0}, {"date": "2023-09-14", "close": 0.29, "volume": 13716.0}, {"date": "2023-09-15", "close": 0.285, "volume": 840.0}, {"date": "2023-09-18", "close": 0.28, "volume": 93033.0}, {"date": "2023-09-19", "close": 0.275, "volume": 48344.0}, {"date": "2023-09-20", "close": 0.265, "volume": 167331.0}, {"date": "2023-09-21", "close": 0.28, "volume": 147932.0}, {"date": "2023-09-22", "close": 0.28, "volume": 25433.0}, {"date": "2023-09-25", "close": 0.285, "volume": 350.0}, {"date": "2023-09-27", "close": 0.3, "volume": 8335.0}, {"date": "2023-09-28", "close": 0.28, "volume": 356.0}, {"date": "2023-09-29", "close": 0.28, "volume": 9075.0}, {"date": "2023-10-02", "close": 0.28, "volume": 1123.0}, {"date": "2023-10-03", "close": 0.28, "volume": 2126.0}, {"date": "2023-10-04", "close": 0.275, "volume": 7182.0}, {"date": "2023-10-05", "close": 0.275, "volume": 19955.0}, {"date": "2023-10-06", "close": 0.27, "volume": 66705.0}, {"date": "2023-10-09", "close": 0.26, "volume": 56656.0}, {"date": "2023-10-10", "close": 0.25, "volume": 10131.0}, {"date": "2023-10-13", "close": 0.26, "volume": 32064.0}, {"date": "2023-10-16", "close": 0.26, "volume": 3250.0}, {"date": "2023-10-17", "close": 0.255, "volume": 1250.0}, {"date": "2023-10-18", "close": 0.25, "volume": 32618.0}, {"date": "2023-10-19", "close": 0.235, "volume": 42264.0}, {"date": "2023-10-20", "close": 0.225, "volume": 43381.0}, {"date": "2023-10-23", "close": 0.22, "volume": 109287.0}, {"date": "2023-10-24", "close": 0.205, "volume": 2918.0}, {"date": "2023-10-25", "close": 0.21, "volume": 10000.0}, {"date": "2023-10-26", "close": 0.23, "volume": 14863.0}, {"date": "2023-10-30", "close": 0.23, "volume": 2477.0}, {"date": "2023-10-31", "close": 0.245, "volume": 61164.0}, {"date": "2023-11-01", "close": 0.21, "volume": 206505.0}, {"date": "2023-11-02", "close": 0.2, "volume": 64550.0}, {"date": "2023-11-03", "close": 0.2, "volume": 95526.0}, {"date": "2023-11-06", "close": 0.175, "volume": 33687.0}, {"date": "2023-11-08", "close": 0.18, "volume": 37475.0}, {"date": "2023-11-09", "close": 0.18, "volume": 3000.0}, {"date": "2023-11-10", "close": 0.185, "volume": 5643.0}, {"date": "2023-11-13", "close": 0.185, "volume": 1913.0}, {"date": "2023-11-14", "close": 0.18, "volume": 13000.0}, {"date": "2023-11-15", "close": 0.185, "volume": 25218.0}, {"date": "2023-11-16", "close": 0.195, "volume": 5362.0}, {"date": "2023-11-17", "close": 0.195, "volume": 10256.0}, {"date": "2023-11-20", "close": 0.185, "volume": 572.0}, {"date": "2023-11-21", "close": 0.19, "volume": 4006.0}, {"date": "2023-11-23", "close": 0.185, "volume": 332.0}, {"date": "2023-11-24", "close": 0.18, "volume": 74594.0}, {"date": "2023-11-27", "close": 0.175, "volume": 10165.0}, {"date": "2023-11-28", "close": 0.175, "volume": 13462.0}, {"date": "2023-11-29", "close": 0.17, "volume": 6025.0}, {"date": "2023-11-30", "close": 0.195, "volume": 127387.0}, {"date": "2023-12-01", "close": 0.215, "volume": 157578.0}, {"date": "2023-12-04", "close": 0.2, "volume": 91764.0}, {"date": "2023-12-05", "close": 0.2, "volume": 29646.0}, {"date": "2023-12-06", "close": 0.18, "volume": 76613.0}, {"date": "2023-12-07", "close": 0.19, "volume": 30000.0}, {"date": "2023-12-08", "close": 0.19, "volume": 610.0}, {"date": "2023-12-11", "close": 0.18, "volume": 28939.0}, {"date": "2023-12-12", "close": 0.18, "volume": 9011.0}, {"date": "2023-12-13", "close": 0.18, "volume": 3252.0}, {"date": "2023-12-15", "close": 0.19, "volume": 45750.0}, {"date": "2023-12-18", "close": 0.185, "volume": 15641.0}, {"date": "2023-12-20", "close": 0.18, "volume": 30.0}, {"date": "2023-12-21", "close": 0.185, "volume": 340.0}, {"date": "2023-12-22", "close": 0.19, "volume": 4083.0}, {"date": "2023-12-27", "close": 0.175, "volume": 73054.0}, {"date": "2024-01-02", "close": 0.175, "volume": 20.0}, {"date": "2024-01-03", "close": 0.175, "volume": 29976.0}, {"date": "2024-01-04", "close": 0.17, "volume": 42698.0}, {"date": "2024-01-05", "close": 0.17, "volume": 12125.0}, {"date": "2024-01-09", "close": 0.165, "volume": 9257.0}, {"date": "2024-01-10", "close": 0.17, "volume": 10490.0}, {"date": "2024-01-11", "close": 0.165, "volume": 55384.0}, {"date": "2024-01-12", "close": 0.165, "volume": 10000.0}, {"date": "2024-01-15", "close": 0.155, "volume": 35778.0}, {"date": "2024-01-16", "close": 0.15, "volume": 39605.0}, {"date": "2024-01-17", "close": 0.135, "volume": 97226.0}, {"date": "2024-01-18", "close": 0.125, "volume": 73836.0}, {"date": "2024-01-22", "close": 0.125, "volume": 261008.0}, {"date": "2024-01-23", "close": 0.13, "volume": 31600.0}, {"date": "2024-01-24", "close": 0.115, "volume": 6501.0}, {"date": "2024-01-25", "close": 0.115, "volume": 73398.0}, {"date": "2024-01-29", "close": 0.11, "volume": 21353.0}, {"date": "2024-01-30", "close": 0.11, "volume": 72673.0}, {"date": "2024-01-31", "close": 0.12, "volume": 28516.0}, {"date": "2024-02-01", "close": 0.12, "volume": 248.0}, {"date": "2024-02-02", "close": 0.12, "volume": 6236.0}, {"date": "2024-02-05", "close": 0.125, "volume": 331007.0}, {"date": "2024-02-06", "close": 0.099, "volume": 22000.0}, {"date": "2024-02-08", "close": 0.09, "volume": 28496.0}, {"date": "2024-02-09", "close": 0.115, "volume": 3734.0}, {"date": "2024-02-12", "close": 0.115, "volume": 1032.0}, {"date": "2024-02-13", "close": 0.093, "volume": 21335.0}, {"date": "2024-02-14", "close": 0.1, "volume": 4885.0}, {"date": "2024-02-15", "close": 0.1, "volume": 97917.0}, {"date": "2024-02-16", "close": 0.11, "volume": 4623.0}, {"date": "2024-02-19", "close": 0.11, "volume": 2000.0}, {"date": "2024-02-20", "close": 0.1, "volume": 11119.0}, {"date": "2024-02-21", "close": 0.11, "volume": 4928.0}, {"date": "2024-02-22", "close": 0.115, "volume": 51188.0}, {"date": "2024-02-23", "close": 0.11, "volume": 1298.0}, {"date": "2024-02-26", "close": 0.105, "volume": 10959.0}, {"date": "2024-02-28", "close": 0.1, "volume": 60000.0}, {"date": "2024-03-01", "close": 0.11, "volume": 70000.0}, {"date": "2024-03-04", "close": 0.11, "volume": 70000.0}, {"date": "2024-03-05", "close": 0.11, "volume": 61204.0}, {"date": "2024-03-06", "close": 0.115, "volume": 59508.0}, {"date": "2024-03-08", "close": 0.115, "volume": 154.0}, {"date": "2024-03-11", "close": 0.115, "volume": 41377.0}, {"date": "2024-03-12", "close": 0.115, "volume": 101.0}, {"date": "2024-03-13", "close": 0.1, "volume": 9399.0}, {"date": "2024-03-14", "close": 0.115, "volume": 878.0}, {"date": "2024-03-18", "close": 0.105, "volume": 10000.0}, {"date": "2024-03-19", "close": 0.095, "volume": 31360.0}, {"date": "2024-03-20", "close": 0.095, "volume": 40158.0}, {"date": "2024-03-21", "close": 0.099, "volume": 29963.0}, {"date": "2024-03-22", "close": 0.11, "volume": 5003.0}, {"date": "2024-04-04", "close": 0.094, "volume": 1830.0}, {"date": "2024-04-08", "close": 0.095, "volume": 7341.0}, {"date": "2024-04-09", "close": 0.095, "volume": 24240.0}, {"date": "2024-04-10", "close": 0.091, "volume": 16000.0}, {"date": "2024-04-11", "close": 0.1, "volume": 993.0}, {"date": "2024-04-18", "close": 0.099, "volume": 2353.0}, {"date": "2024-04-19", "close": 0.1, "volume": 10762.0}, {"date": "2024-04-22", "close": 0.099, "volume": 617.0}, {"date": "2024-04-23", "close": 0.098, "volume": 94108.0}, {"date": "2024-04-29", "close": 0.098, "volume": 3844.0}, {"date": "2024-05-02", "close": 0.099, "volume": 853.0}, {"date": "2024-05-03", "close": 0.092, "volume": 7384.0}, {"date": "2024-05-06", "close": 0.092, "volume": 3340.0}, {"date": "2024-05-07", "close": 0.092, "volume": 238.0}, {"date": "2024-05-10", "close": 0.097, "volume": 30289.0}, {"date": "2024-05-14", "close": 0.096, "volume": 31000.0}, {"date": "2024-05-16", "close": 0.091, "volume": 32405.0}, {"date": "2024-05-17", "close": 0.09, "volume": 71661.0}, {"date": "2024-05-20", "close": 0.09, "volume": 56500.0}, {"date": "2024-05-21", "close": 0.096, "volume": 5281.0}, {"date": "2024-05-22", "close": 0.09, "volume": 8815.0}, {"date": "2024-05-23", "close": 0.094, "volume": 30856.0}, {"date": "2024-05-24", "close": 0.094, "volume": 8008.0}, {"date": "2024-05-27", "close": 0.09, "volume": 47382.0}, {"date": "2024-05-28", "close": 0.09, "volume": 324.0}, {"date": "2024-05-30", "close": 0.095, "volume": 49541.0}, {"date": "2024-05-31", "close": 0.095, "volume": 36726.0}, {"date": "2024-06-03", "close": 0.087, "volume": 113530.0}, {"date": "2024-06-04", "close": 0.086, "volume": 31364.0}, {"date": "2024-06-05", "close": 0.086, "volume": 243144.0}, {"date": "2024-06-06", "close": 0.09, "volume": 185750.0}, {"date": "2024-06-07", "close": 0.08, "volume": 81908.0}, {"date": "2024-06-11", "close": 0.076, "volume": 14745.0}, {"date": "2024-06-12", "close": 0.074, "volume": 99592.0}, {"date": "2024-06-13", "close": 0.071, "volume": 79935.0}, {"date": "2024-06-17", "close": 0.065, "volume": 32036.0}, {"date": "2024-06-18", "close": 0.051, "volume": 1339957.0}, {"date": "2024-06-19", "close": 0.055, "volume": 65495.0}, {"date": "2024-06-20", "close": 0.054, "volume": 70249.0}, {"date": "2024-06-25", "close": 0.061, "volume": 120119.0}, {"date": "2024-06-26", "close": 0.059, "volume": 59489.0}, {"date": "2024-06-27", "close": 0.061, "volume": 184366.0}, {"date": "2024-06-28", "close": 0.068, "volume": 121025.0}, {"date": "2024-07-01", "close": 0.071, "volume": 3970.0}, {"date": "2024-07-02", "close": 0.071, "volume": 4053.0}, {"date": "2024-07-03", "close": 0.068, "volume": 74569.0}, {"date": "2024-07-05", "close": 0.065, "volume": 132399.0}, {"date": "2024-07-08", "close": 0.061, "volume": 121400.0}, {"date": "2024-07-09", "close": 0.059, "volume": 122940.0}, {"date": "2024-07-10", "close": 0.058, "volume": 41250.0}, {"date": "2024-07-11", "close": 0.058, "volume": 6775.0}, {"date": "2024-07-15", "close": 0.058, "volume": 1266.0}, {"date": "2024-07-19", "close": 0.058, "volume": 3300.0}, {"date": "2024-07-22", "close": 0.057, "volume": 213491.0}, {"date": "2024-07-23", "close": 0.059, "volume": 17010.0}, {"date": "2024-07-24", "close": 0.054, "volume": 38707.0}, {"date": "2024-07-30", "close": 0.05, "volume": 35352.0}, {"date": "2024-07-31", "close": 0.05, "volume": 298330.0}, {"date": "2024-08-06", "close": 0.05, "volume": 10000.0}, {"date": "2024-08-07", "close": 0.052, "volume": 15384.0}, {"date": "2024-08-12", "close": 0.046, "volume": 22328.0}, {"date": "2024-08-14", "close": 0.048, "volume": 21315.0}, {"date": "2024-08-16", "close": 0.046, "volume": 134088.0}, {"date": "2024-08-28", "close": 0.048, "volume": 20940.0}, {"date": "2024-08-29", "close": 0.045, "volume": 1700.0}, {"date": "2024-08-30", "close": 0.043, "volume": 2298.0}, {"date": "2024-09-03", "close": 0.043, "volume": 2328.0}, {"date": "2024-09-05", "close": 0.043, "volume": 5374.0}, {"date": "2024-09-06", "close": 0.041, "volume": 47362.0}, {"date": "2024-09-09", "close": 0.039, "volume": 39771.0}, {"date": "2024-09-10", "close": 0.035, "volume": 227264.0}, {"date": "2024-09-11", "close": 0.035, "volume": 18828.0}, {"date": "2024-09-12", "close": 0.043, "volume": 46511.0}, {"date": "2024-09-16", "close": 0.04, "volume": 1472.0}, {"date": "2024-09-20", "close": 0.04, "volume": 110000.0}, {"date": "2024-09-23", "close": 0.041, "volume": 9038.0}, {"date": "2024-09-26", "close": 0.041, "volume": 30000.0}, {"date": "2024-10-01", "close": 0.042, "volume": 20058.0}, {"date": "2024-10-07", "close": 0.046, "volume": 279028.0}, {"date": "2024-10-08", "close": 0.046, "volume": 5000.0}, {"date": "2024-10-10", "close": 0.045, "volume": 31722.0}, {"date": "2024-10-14", "close": 0.051, "volume": 11352.0}, {"date": "2024-10-15", "close": 0.066, "volume": 303507.0}, {"date": "2024-10-16", "close": 0.07, "volume": 93807.0}, {"date": "2024-10-17", "close": 0.084, "volume": 311183.0}, {"date": "2024-10-18", "close": 0.079, "volume": 26144.0}, {"date": "2024-10-21", "close": 0.078, "volume": 221492.0}, {"date": "2024-10-22", "close": 0.076, "volume": 53881.0}, {"date": "2024-10-23", "close": 0.082, "volume": 601226.0}, {"date": "2024-10-24", "close": 0.08, "volume": 101812.0}, {"date": "2024-10-25", "close": 0.076, "volume": 53450.0}, {"date": "2024-10-28", "close": 0.08, "volume": 224979.0}, {"date": "2024-10-29", "close": 0.082, "volume": 520678.0}, {"date": "2024-10-30", "close": 0.082, "volume": 71978.0}, {"date": "2024-10-31", "close": 0.084, "volume": 219689.0}, {"date": "2024-11-01", "close": 0.081, "volume": 225935.0}, {"date": "2024-11-04", "close": 0.082, "volume": 3100.0}, {"date": "2024-11-05", "close": 0.082, "volume": 2625.0}, {"date": "2024-11-08", "close": 0.088, "volume": 374145.0}, {"date": "2024-11-11", "close": 0.088, "volume": 40.0}, {"date": "2024-11-12", "close": 0.086, "volume": 20.0}, {"date": "2024-11-13", "close": 0.088, "volume": 1500.0}, {"date": "2024-11-15", "close": 0.086, "volume": 6395.0}, {"date": "2024-11-19", "close": 0.09, "volume": 62161.0}, {"date": "2024-11-20", "close": 0.085, "volume": 37226.0}, {"date": "2024-11-21", "close": 0.081, "volume": 3680.0}, {"date": "2024-11-22", "close": 0.081, "volume": 35141.0}, {"date": "2024-11-28", "close": 0.082, "volume": 550.0}, {"date": "2024-12-03", "close": 0.079, "volume": 1707.0}, {"date": "2024-12-05", "close": 0.07, "volume": 2544.0}, {"date": "2024-12-06", "close": 0.07, "volume": 5709.0}, {"date": "2024-12-11", "close": 0.07, "volume": 10944.0}, {"date": "2024-12-12", "close": 0.07, "volume": 18976.0}, {"date": "2024-12-17", "close": 0.07, "volume": 1052.0}, {"date": "2024-12-18", "close": 0.07, "volume": 37281.0}, {"date": "2024-12-19", "close": 0.064, "volume": 115532.0}, {"date": "2024-12-20", "close": 0.064, "volume": 1611.0}, {"date": "2024-12-27", "close": 0.06, "volume": 1680.0}, {"date": "2024-12-31", "close": 0.06, "volume": 2477.0}, {"date": "2025-01-03", "close": 0.058, "volume": 1724.0}, {"date": "2025-01-09", "close": 0.058, "volume": 17.0}, {"date": "2025-01-10", "close": 0.058, "volume": 34.0}, {"date": "2025-01-14", "close": 0.059, "volume": 72717.0}, {"date": "2025-01-15", "close": 0.07, "volume": 64842.0}, {"date": "2025-01-16", "close": 0.073, "volume": 6429.0}, {"date": "2025-01-17", "close": 0.074, "volume": 24298.0}, {"date": "2025-01-20", "close": 0.075, "volume": 2477.0}, {"date": "2025-01-21", "close": 0.076, "volume": 4519.0}, {"date": "2025-01-22", "close": 0.085, "volume": 37218.0}, {"date": "2025-01-23", "close": 0.083, "volume": 18012.0}, {"date": "2025-01-24", "close": 0.083, "volume": 88715.0}, {"date": "2025-01-28", "close": 0.085, "volume": 4788.0}, {"date": "2025-01-29", "close": 0.087, "volume": 76276.0}, {"date": "2025-01-30", "close": 0.087, "volume": 34990.0}, {"date": "2025-01-31", "close": 0.087, "volume": 1773.0}, {"date": "2025-02-03", "close": 0.078, "volume": 8265.0}, {"date": "2025-02-05", "close": 0.084, "volume": 31705.0}, {"date": "2025-02-06", "close": 0.079, "volume": 16002.0}, {"date": "2025-02-12", "close": 0.081, "volume": 50426.0}, {"date": "2025-02-14", "close": 0.082, "volume": 12.0}, {"date": "2025-02-17", "close": 0.08, "volume": 614.0}, {"date": "2025-02-24", "close": 0.074, "volume": 163916.0}, {"date": "2025-02-25", "close": 0.08, "volume": 32045.0}, {"date": "2025-02-27", "close": 0.085, "volume": 48051.0}, {"date": "2025-02-28", "close": 0.085, "volume": 439.0}, {"date": "2025-03-05", "close": 0.084, "volume": 118387.0}, {"date": "2025-03-06", "close": 0.081, "volume": 35873.0}, {"date": "2025-03-07", "close": 0.081, "volume": 809.0}, {"date": "2025-03-13", "close": 0.08, "volume": 58.0}, {"date": "2025-03-20", "close": 0.077, "volume": 128.0}, {"date": "2025-03-24", "close": 0.077, "volume": 259.0}, {"date": "2025-03-26", "close": 0.069, "volume": 290.0}, {"date": "2025-03-27", "close": 0.07, "volume": 55.0}, {"date": "2025-04-03", "close": 0.069, "volume": 323.0}, {"date": "2025-04-09", "close": 0.06, "volume": 17146.0}, {"date": "2025-04-10", "close": 0.06, "volume": 213.0}, {"date": "2025-04-14", "close": 0.05, "volume": 306476.0}, {"date": "2025-04-16", "close": 0.053, "volume": 66790.0}, {"date": "2025-04-22", "close": 0.05, "volume": 308000.0}, {"date": "2025-04-23", "close": 0.05, "volume": 405309.0}, {"date": "2025-04-24", "close": 0.048, "volume": 7500.0}, {"date": "2025-04-28", "close": 0.044, "volume": 521224.0}, {"date": "2025-04-29", "close": 0.048, "volume": 2879.0}, {"date": "2025-04-30", "close": 0.049, "volume": 104413.0}, {"date": "2025-05-01", "close": 0.038, "volume": 656843.0}, {"date": "2025-05-02", "close": 0.039, "volume": 25000.0}, {"date": "2025-05-05", "close": 0.041, "volume": 1447760.0}, {"date": "2025-05-06", "close": 0.038, "volume": 562900.0}, {"date": "2025-05-07", "close": 0.036, "volume": 685782.0}, {"date": "2025-05-08", "close": 0.036, "volume": 161236.0}, {"date": "2025-05-09", "close": 0.036, "volume": 96881.0}, {"date": "2025-05-12", "close": 0.038, "volume": 32326.0}, {"date": "2025-05-13", "close": 0.036, "volume": 190.0}, {"date": "2025-05-14", "close": 0.036, "volume": 212047.0}, {"date": "2025-05-15", "close": 0.036, "volume": 203105.0}, {"date": "2025-05-16", "close": 0.036, "volume": 166077.0}, {"date": "2025-05-20", "close": 0.034, "volume": 1293996.0}, {"date": "2025-05-21", "close": 0.033, "volume": 149160.0}, {"date": "2025-05-22", "close": 0.034, "volume": 16630.0}, {"date": "2025-05-26", "close": 0.032, "volume": 612711.0}, {"date": "2025-05-27", "close": 0.03, "volume": 194140.0}, {"date": "2025-05-30", "close": 0.032, "volume": 199530.0}, {"date": "2025-06-02", "close": 0.03, "volume": 231809.0}, {"date": "2025-06-04", "close": 0.03, "volume": 6379.0}, {"date": "2025-06-05", "close": 0.03, "volume": 403380.0}, {"date": "2025-06-06", "close": 0.03, "volume": 116487.0}, {"date": "2025-06-10", "close": 0.03, "volume": 615924.0}, {"date": "2025-06-11", "close": 0.03, "volume": 19585.0}, {"date": "2025-06-16", "close": 0.03, "volume": 131242.0}, {"date": "2025-06-18", "close": 0.031, "volume": 102000.0}, {"date": "2025-06-19", "close": 0.031, "volume": 37500.0}, {"date": "2025-06-20", "close": 0.031, "volume": 14284.0}, {"date": "2025-06-23", "close": 0.031, "volume": 57145.0}, {"date": "2025-06-24", "close": 0.031, "volume": 1529.0}, {"date": "2025-06-26", "close": 0.03, "volume": 81063.0}, {"date": "2025-06-27", "close": 0.028, "volume": 2197.0}, {"date": "2025-06-30", "close": 0.028, "volume": 11306.0}, {"date": "2025-07-07", "close": 0.032, "volume": 266.0}, {"date": "2025-07-09", "close": 0.032, "volume": 46.0}, {"date": "2025-07-10", "close": 0.033, "volume": 26853.0}, {"date": "2025-07-11", "close": 0.03, "volume": 262671.0}, {"date": "2025-07-14", "close": 0.03, "volume": 124017.0}, {"date": "2025-07-16", "close": 0.026, "volume": 411714.0}, {"date": "2025-07-17", "close": 0.028, "volume": 56885.0}, {"date": "2025-07-18", "close": 0.03, "volume": 42357.0}, {"date": "2025-07-24", "close": 0.033, "volume": 264187.0}, {"date": "2025-07-25", "close": 0.033, "volume": 31554.0}, {"date": "2025-07-28", "close": 0.037, "volume": 26890.0}, {"date": "2025-07-29", "close": 0.037, "volume": 16532.0}, {"date": "2025-07-31", "close": 0.036, "volume": 27027.0}, {"date": "2025-08-01", "close": 0.033, "volume": 26300.0}, {"date": "2025-08-06", "close": 0.033, "volume": 13306.0}, {"date": "2025-08-08", "close": 0.03, "volume": 10149.0}, {"date": "2025-08-11", "close": 0.033, "volume": 34947.0}, {"date": "2025-08-12", "close": 0.034, "volume": 50000.0}, {"date": "2025-08-15", "close": 0.031, "volume": 108288.0}, {"date": "2025-08-18", "close": 0.031, "volume": 72386.0}, {"date": "2025-08-19", "close": 0.03, "volume": 102176.0}, {"date": "2025-08-20", "close": 0.03, "volume": 30.0}, {"date": "2025-08-21", "close": 0.032, "volume": 644.0}, {"date": "2025-08-25", "close": 0.035, "volume": 262761.0}, {"date": "2025-08-26", "close": 0.03, "volume": 3093564.0}, {"date": "2025-08-27", "close": 0.027, "volume": 299764.0}, {"date": "2025-08-28", "close": 0.024, "volume": 3538998.0}, {"date": "2025-08-29", "close": 0.023, "volume": 827252.0}, {"date": "2025-09-01", "close": 0.023, "volume": 3893299.0}, {"date": "2025-09-02", "close": 0.026, "volume": 6518297.0}, {"date": "2025-09-03", "close": 0.028, "volume": 2126590.0}, {"date": "2025-09-04", "close": 0.028, "volume": 1147842.0}, {"date": "2025-09-05", "close": 0.027, "volume": 216708.0}, {"date": "2025-09-08", "close": 0.026, "volume": 32963.0}, {"date": "2025-09-09", "close": 0.027, "volume": 916733.0}, {"date": "2025-09-11", "close": 0.025, "volume": 321.0}, {"date": "2025-09-12", "close": 0.027, "volume": 1062488.0}, {"date": "2025-09-15", "close": 0.03, "volume": 13730805.0}, {"date": "2025-09-16", "close": 0.031, "volume": 1138799.0}, {"date": "2025-09-17", "close": 0.031, "volume": 559478.0}, {"date": "2025-09-18", "close": 0.034, "volume": 917963.0}, {"date": "2025-09-19", "close": 0.032, "volume": 9553.0}, {"date": "2025-09-23", "close": 0.031, "volume": 304671.0}, {"date": "2025-09-24", "close": 0.031, "volume": 855.0}, {"date": "2025-09-25", "close": 0.034, "volume": 318413.0}, {"date": "2025-09-26", "close": 0.042, "volume": 3125596.0}, {"date": "2025-09-29", "close": 0.044, "volume": 385247.0}, {"date": "2025-09-30", "close": 0.042, "volume": 835143.0}, {"date": "2025-10-01", "close": 0.049, "volume": 1942359.0}, {"date": "2025-10-02", "close": 0.053, "volume": 680495.0}, {"date": "2025-10-03", "close": 0.059, "volume": 1697560.0}, {"date": "2025-10-06", "close": 0.055, "volume": 2067604.0}, {"date": "2025-10-07", "close": 0.055, "volume": 1007429.0}, {"date": "2025-10-08", "close": 0.059, "volume": 3166286.0}, {"date": "2025-10-09", "close": 0.058, "volume": 2426218.0}, {"date": "2025-10-10", "close": 0.06, "volume": 520821.0}, {"date": "2025-10-13", "close": 0.07, "volume": 1106380.0}, {"date": "2025-10-14", "close": 0.068, "volume": 374667.0}, {"date": "2025-10-15", "close": 0.069, "volume": 1123230.0}, {"date": "2025-10-16", "close": 0.072, "volume": 544928.0}, {"date": "2025-10-17", "close": 0.068, "volume": 1218489.0}, {"date": "2025-10-20", "close": 0.066, "volume": 3843.0}, {"date": "2025-10-21", "close": 0.065, "volume": 661451.0}, {"date": "2025-10-22", "close": 0.065, "volume": 311679.0}, {"date": "2025-10-23", "close": 0.065, "volume": 65384.0}, {"date": "2025-10-24", "close": 0.052, "volume": 1061494.0}, {"date": "2025-10-27", "close": 0.049, "volume": 175652.0}, {"date": "2025-10-28", "close": 0.045, "volume": 711442.0}, {"date": "2025-10-29", "close": 0.046, "volume": 89573.0}, {"date": "2025-10-30", "close": 0.045, "volume": 308058.0}, {"date": "2025-10-31", "close": 0.045, "volume": 410528.0}, {"date": "2025-11-03", "close": 0.047, "volume": 5106.0}, {"date": "2025-11-04", "close": 0.042, "volume": 120501.0}, {"date": "2025-11-05", "close": 0.042, "volume": 242546.0}, {"date": "2025-11-06", "close": 0.042, "volume": 1169.0}, {"date": "2025-11-07", "close": 0.041, "volume": 21351.0}, {"date": "2025-11-10", "close": 0.04, "volume": 38964.0}, {"date": "2025-11-11", "close": 0.042, "volume": 15000.0}, {"date": "2025-11-12", "close": 0.04, "volume": 396844.0}, {"date": "2025-11-13", "close": 0.038, "volume": 526984.0}, {"date": "2025-11-14", "close": 0.038, "volume": 50.0}, {"date": "2025-11-18", "close": 0.037, "volume": 50000.0}, {"date": "2025-11-19", "close": 0.037, "volume": 128.0}, {"date": "2025-11-20", "close": 0.04, "volume": 58357.0}, {"date": "2025-11-21", "close": 0.038, "volume": 20000.0}, {"date": "2025-11-25", "close": 0.039, "volume": 55614.0}, {"date": "2025-11-27", "close": 0.04, "volume": 11000.0}, {"date": "2025-11-28", "close": 0.04, "volume": 123.0}, {"date": "2025-12-01", "close": 0.04, "volume": 982.0}, {"date": "2025-12-03", "close": 0.035, "volume": 159927.0}, {"date": "2025-12-04", "close": 0.033, "volume": 26739.0}, {"date": "2025-12-05", "close": 0.037, "volume": 76949.0}, {"date": "2025-12-08", "close": 0.037, "volume": 252585.0}, {"date": "2025-12-09", "close": 0.037, "volume": 32000.0}, {"date": "2025-12-10", "close": 0.033, "volume": 581282.0}, {"date": "2025-12-12", "close": 0.03, "volume": 258920.0}, {"date": "2025-12-15", "close": 0.029, "volume": 65051.0}, {"date": "2025-12-16", "close": 0.028, "volume": 116650.0}, {"date": "2025-12-17", "close": 0.028, "volume": 280147.0}, {"date": "2025-12-18", "close": 0.03, "volume": 50213.0}, {"date": "2025-12-19", "close": 0.03, "volume": 28021.0}, {"date": "2025-12-22", "close": 0.031, "volume": 27799.0}, {"date": "2025-12-23", "close": 0.029, "volume": 515757.0}, {"date": "2025-12-24", "close": 0.03, "volume": 47000.0}, {"date": "2025-12-29", "close": 0.027, "volume": 134559.0}, {"date": "2025-12-30", "close": 0.029, "volume": 153018.0}, {"date": "2025-12-31", "close": 0.03, "volume": 275000.0}, {"date": "2026-01-02", "close": 0.03, "volume": 448631.0}, {"date": "2026-01-05", "close": 0.03, "volume": 293065.0}, {"date": "2026-01-06", "close": 0.029, "volume": 90221.0}, {"date": "2026-01-07", "close": 0.028, "volume": 308519.0}, {"date": "2026-01-08", "close": 0.028, "volume": 103312.0}, {"date": "2026-01-09", "close": 0.035, "volume": 1636340.0}, {"date": "2026-01-12", "close": 0.035, "volume": 913157.0}, {"date": "2026-01-13", "close": 0.035, "volume": 853346.0}, {"date": "2026-01-14", "close": 0.035, "volume": 195578.0}, {"date": "2026-01-15", "close": 0.035, "volume": 443774.0}, {"date": "2026-01-16", "close": 0.035, "volume": 28833.0}, {"date": "2026-01-19", "close": 0.035, "volume": 318285.0}, {"date": "2026-01-20", "close": 0.037, "volume": 638841.0}, {"date": "2026-01-21", "close": 0.036, "volume": 162895.0}, {"date": "2026-01-22", "close": 0.038, "volume": 657.0}, {"date": "2026-01-23", "close": 0.045, "volume": 1883314.0}, {"date": "2026-01-27", "close": 0.05, "volume": 1551244.0}, {"date": "2026-01-28", "close": 0.046, "volume": 500871.0}, {"date": "2026-01-29", "close": 0.047, "volume": 735523.0}, {"date": "2026-01-30", "close": 0.048, "volume": 234501.0}, {"date": "2026-02-02", "close": 0.048, "volume": 121729.0}, {"date": "2026-02-03", "close": 0.047, "volume": 144941.0}, {"date": "2026-02-06", "close": 0.043, "volume": 343317.0}, {"date": "2026-02-09", "close": 0.043, "volume": 447066.0}, {"date": "2026-02-10", "close": 0.044, "volume": 215000.0}, {"date": "2026-02-11", "close": 0.047, "volume": 731976.0}, {"date": "2026-02-12", "close": 0.04, "volume": 80690.0}, {"date": "2026-02-13", "close": 0.035, "volume": 1939415.0}, {"date": "2026-02-16", "close": 0.032, "volume": 2548718.0}, {"date": "2026-02-17", "close": 0.033, "volume": 1733283.0}, {"date": "2026-02-18", "close": 0.032, "volume": 17278.0}, {"date": "2026-02-19", "close": 0.032, "volume": 1583200.0}, {"date": "2026-02-20", "close": 0.035, "volume": 322732.0}, {"date": "2026-02-23", "close": 0.036, "volume": 116690.0}, {"date": "2026-02-24", "close": 0.031, "volume": 433887.0}, {"date": "2026-02-25", "close": 0.031, "volume": 689543.0}, {"date": "2026-02-26", "close": 0.032, "volume": 81801.0}, {"date": "2026-02-27", "close": 0.031, "volume": 222808.0}, {"date": "2026-03-02", "close": 0.032, "volume": 1209485.0}, {"date": "2026-03-03", "close": 0.032, "volume": 532916.0}, {"date": "2026-03-04", "close": 0.031, "volume": 575226.0}, {"date": "2026-03-05", "close": 0.032, "volume": 473445.0}, {"date": "2026-03-06", "close": 0.03, "volume": 572624.0}, {"date": "2026-03-09", "close": 0.027, "volume": 1514868.0}, {"date": "2026-03-10", "close": 0.029, "volume": 233821.0}, {"date": "2026-03-12", "close": 0.027, "volume": 1496634.0}, {"date": "2026-03-13", "close": 0.028, "volume": 302851.0}, {"date": "2026-03-16", "close": 0.028, "volume": 476779.0}, {"date": "2026-03-17", "close": 0.027, "volume": 165603.0}, {"date": "2026-03-18", "close": 0.027, "volume": 464526.0}, {"date": "2026-03-19", "close": 0.025, "volume": 1043791.0}, {"date": "2026-03-23", "close": 0.0265, "volume": 67070.0}, {"date": "2026-03-24", "close": 0.027, "volume": 442363.0}, {"date": "2026-03-25", "close": 0.03, "volume": 905159.0}, {"date": "2026-03-26", "close": 0.028, "volume": 10000.0}, {"date": "2026-03-27", "close": 0.027, "volume": 165685.0}, {"date": "2026-03-30", "close": 0.029, "volume": 7500.0}, {"date": "2026-03-31", "close": 0.028, "volume": 114871.0}, {"date": "2026-04-01", "close": 0.03, "volume": 296778.0}, {"date": "2026-04-02", "close": 0.027, "volume": 446869.0}, {"date": "2026-04-07", "close": 0.03, "volume": 17366.0}, {"date": "2026-04-08", "close": 0.029, "volume": 17686.0}, {"date": "2026-04-09", "close": 0.028, "volume": 71021.0}, {"date": "2026-04-10", "close": 0.027, "volume": 745316.0}, {"date": "2026-04-13", "close": 0.026, "volume": 285056.0}, {"date": "2026-04-15", "close": 0.026, "volume": 137294.0}, {"date": "2026-04-16", "close": 0.028, "volume": 210968.0}, {"date": "2026-04-17", "close": 0.029, "volume": 200000.0}, {"date": "2026-04-20", "close": 0.027, "volume": 46232.0}, {"date": "2026-04-21", "close": 0.025, "volume": 658801.0}, {"date": "2026-04-22", "close": 0.025, "volume": 220858.0}, {"date": "2026-04-23", "close": 0.025, "volume": 1060575.0}, {"date": "2026-04-27", "close": 0.024, "volume": 100000.0}, {"date": "2026-04-28", "close": 0.029, "volume": 693902.0}, {"date": "2026-04-29", "close": 0.03, "volume": 1303613.0}, {"date": "2026-05-01", "close": 0.032, "volume": 333253.0}, {"date": "2026-05-04", "close": 0.031, "volume": 402000.0}, {"date": "2026-05-05", "close": 0.03, "volume": 1195835.0}, {"date": "2026-05-06", "close": 0.029, "volume": 450428.0}, {"date": "2026-05-07", "close": 0.028, "volume": 1207697.0}, {"date": "2026-05-08", "close": 0.026, "volume": 117747.0}, {"date": "2026-05-11", "close": 0.024, "volume": 2411099.0}, {"date": "2026-05-12", "close": 0.025, "volume": 2392780.0}, {"date": "2026-05-13", "close": 0.024, "volume": 2504451.0}, {"date": "2026-05-15", "close": 0.024, "volume": 40301.0}, {"date": "2026-05-18", "close": 0.022, "volume": 1168339.0}, {"date": "2026-05-19", "close": 0.023, "volume": 330754.0}, {"date": "2026-05-20", "close": 0.024, "volume": 25661.0}, {"date": "2026-05-21", "close": 0.023, "volume": 620008.0}, {"date": "2026-05-22", "close": 0.023, "volume": 576768.0}, {"date": "2026-05-25", "close": 0.023, "volume": 58594.0}, {"date": "2026-05-26", "close": 0.024, "volume": 422864.0}, {"date": "2026-05-28", "close": 0.022, "volume": 471162.0}, {"date": "2026-05-29", "close": 0.022, "volume": 106497.0}, {"date": "2026-06-01", "close": 0.022, "volume": 599200.0}, {"date": "2026-06-02", "close": 0.021, "volume": 729072.0}, {"date": "2026-06-03", "close": 0.021, "volume": 828713.0}, {"date": "2026-06-04", "close": 0.021, "volume": 356798.0}, {"date": "2026-06-09", "close": 0.023, "volume": 110000.0}, {"date": "2026-06-10", "close": 0.019, "volume": 885613.0}, {"date": "2026-06-11", "close": 0.019, "volume": 5260522.0}, {"date": "2026-06-12", "close": 0.023, "volume": 2369098.0}, {"date": "2026-06-15", "close": 0.023, "volume": 1106439.0}, {"date": "2026-06-16", "close": 0.023, "volume": 327675.0}, {"date": "2026-06-17", "close": 0.023, "volume": 1915606.0}, {"date": "2026-06-18", "close": 0.023, "volume": 9580654.0}, {"date": "2026-06-19", "close": 0.023, "volume": 490875.0}, {"date": "2026-06-22", "close": 0.025, "volume": 2078223.0}, {"date": "2026-06-23", "close": 0.024, "volume": 476123.0}, {"date": "2026-06-24", "close": 0.024, "volume": 607994.0}, {"date": "2026-06-25", "close": 0.026, "volume": 144606.0}, {"date": "2026-06-26", "close": 0.024, "volume": 346839.0}, {"date": "2026-06-29", "close": 0.024, "volume": 548846.0}, {"date": "2026-06-30", "close": 0.022, "volume": 24610.0}, {"date": "2026-07-01", "close": 0.025, "volume": 192315.0}, {"date": "2026-07-02", "close": 0.023, "volume": 1500.0}, {"date": "2026-07-03", "close": 0.025, "volume": 1420125.0}, {"date": "2026-07-06", "close": 0.026, "volume": 122477.0}, {"date": "2026-07-07", "close": 0.027, "volume": 20000.0}, {"date": "2026-07-08", "close": 0.026, "volume": 102314.0}, {"date": "2026-07-09", "close": 0.023, "volume": 1104589.0}, {"date": "2026-07-10", "close": 0.024, "volume": 67210.0}, {"date": "2026-07-13", "close": 0.023, "volume": 75656.0}, {"date": "2026-07-14", "close": 0.025, "volume": 265000.0}, {"date": "2026-07-15", "close": 0.026, "volume": 1273133.0}, {"date": "2026-07-16", "close": 0.026, "volume": 378950.0}, {"date": "2026-07-17", "close": 0.026, "volume": 19000.0}, {"date": "2026-07-20", "close": 0.026, "volume": 200000.0}, {"date": "2026-07-21", "close": 0.022, "volume": 107762.0}, {"date": "2026-07-23", "close": 0.026, "volume": 754529.0}, {"date": "2026-07-24", "close": 0.025, "volume": 560181.0}, {"date": "2026-07-28", "close": 0.026, "volume": 2265274.0}, {"date": "2026-07-29", "close": 0.025, "volume": 1573466.0}, {"date": "2026-07-30", "close": 0.024, "volume": 78535.0}, {"date": "2026-07-31", "close": 0.026, "volume": 2060383.0}, {"date": "2026-08-03", "close": 0.025, "volume": 254615.0}, {"date": "2026-08-04", "close": 0.025, "volume": 211000.0}, {"date": "2026-08-05", "close": 0.028, "volume": 932674.0}, {"date": "2026-08-06", "close": 0.027, "volume": 287929.0}, {"date": "2026-08-07", "close": 0.026, "volume": 343370.0}], "refreshing": true}