{"ticker": "NYM", "overview": {"name": "Narryer Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 25000.0, "sell_n": 0, "sell_sum": 0, "net": 25000.0, "insiders": 1, "first_date": "2026-06-05", "last_date": "2026-06-05"}, "metrics": {"ticker": "NYM", "has_prices": true, "as_of": "2026-09-07", "last": 0.05, "prev_close": 0.053, "change": -0.0029999999999999957, "change_pct": -0.05660377358490558, "session_volume": 573743.0, "vwap_5": 0.053606883735480435, "vwap_20": 0.05236619420961662, "vwap_60": 0.05367380483160169, "vwap_250": 0.0487611804004378, "high_52w": 0.07, "low_52w": 0.016, "avg_volume_20": 197520.6, "sessions": 400, "market_cap": {"value": 11196505.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155077", "src": "ASX", "ticker": "NYM", "cik": "", "company": "Narryer Metals Limited", "company_raw": "Narryer Metals 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 just moved their NYM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155077", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18231}, {"id": "ASX3Y-03098031-1", "src": "ASX", "ticker": "NYM", "cik": "", "company": "Narryer Metals Limited", "company_raw": "Narryer Metals Limited", "who": "Gavin England", "who_key": "Gavin England", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $25K of NYM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098031", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}], "recent_buys": [{"id": "ASX3Y-03098031-1", "src": "ASX", "ticker": "NYM", "cik": "", "company": "Narryer Metals Limited", "company_raw": "Narryer Metals Limited", "who": "Gavin England", "who_key": "Gavin England", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $25K of NYM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098031", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dean Hildebrand", "notice_type": "3X", "direct_shares": 3.0, "indirect_shares": 78125.0, "indirect_account": "Binding Head of Agreement between the Narryer Metals Ltd", "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151018-6A1350378", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin England", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": "(including registered holder) (1) Director and Shareholder (2) N/A", "pct": null, "notice_date": "2026-06-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098031-6A1328592", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2023-09-28", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2023-09-26", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2022-05-09", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2022-05-06", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2022-04-20", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2022-04-20", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2022-04-20", "source_url": "https://www.marketindex.com.au/asx/nym", "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": "2022-04-20", "source_url": "https://www.marketindex.com.au/asx/nym", "needs_ocr": 0}], "directors": [{"name": "Gavin England", "first_seen": "2026-06-08", "last_seen": "2026-06-08", "status": "current", "notices": 1}, {"name": "Dean Hildebrand", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Gavin England", "who_key": "Gavin England", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000.0, "sold": 0, "net": 25000.0, "trades": 1, "top_score": 34.5, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2026-06-05", "score": 34.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098031"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2026-06-05", "score": 34.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098031"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156233-6A1352870"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153926-6A1351746"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153925-6A1351745"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151018-6A1350378"}, {"date": "2026-10-20", "form": "Company Administration", "title": "Narryer appoints Dean Hildebrand as Non-executive Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151014-6A1350375"}], "performance": {"ticker": "NYM", "has_prices": true, "summary": {"n": 1, "avg": -0.28571428571428575, "win_rate": 0.0, "best": -0.28571428571428575, "worst": -0.28571428571428575, "as_of": "2026-10-30"}, "buys": [{"who": "Gavin England", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2026-06-05", "score": 34.5, "ref_price": 0.063, "return": -0.28571428571428575}]}, "price_series": [{"date": "2022-04-14", "close": 0.29, "volume": 2869004.0}, {"date": "2022-04-19", "close": 0.265, "volume": 866615.0}, {"date": "2022-04-20", "close": 0.255, "volume": 533726.0}, {"date": "2022-04-21", "close": 0.26, "volume": 746543.0}, {"date": "2022-04-22", "close": 0.26, "volume": 226111.0}, {"date": "2022-04-26", "close": 0.24, "volume": 211140.0}, {"date": "2022-04-27", "close": 0.225, "volume": 207958.0}, {"date": "2022-04-28", "close": 0.235, "volume": 23322.0}, {"date": "2022-04-29", "close": 0.225, "volume": 199929.0}, {"date": "2022-05-02", "close": 0.22, "volume": 258800.0}, {"date": "2022-05-03", "close": 0.205, "volume": 489557.0}, {"date": "2022-05-04", "close": 0.2, "volume": 142818.0}, {"date": "2022-05-05", "close": 0.2, "volume": 169011.0}, {"date": "2022-05-06", "close": 0.2, "volume": 105000.0}, {"date": "2022-05-09", "close": 0.18, "volume": 94195.0}, {"date": "2022-05-10", "close": 0.15, "volume": 140000.0}, {"date": "2022-05-11", "close": 0.16, "volume": 25000.0}, {"date": "2022-05-12", "close": 0.165, "volume": 104975.0}, {"date": "2022-05-13", "close": 0.17, "volume": 50000.0}, {"date": "2022-05-18", "close": 0.165, "volume": 40000.0}, {"date": "2022-05-19", "close": 0.17, "volume": 35000.0}, {"date": "2022-05-20", "close": 0.165, "volume": 100000.0}, {"date": "2022-05-23", "close": 0.18, "volume": 31570.0}, {"date": "2022-05-24", "close": 0.17, "volume": 5930.0}, {"date": "2022-05-26", "close": 0.19, "volume": 294229.0}, {"date": "2022-05-27", "close": 0.19, "volume": 50319.0}, {"date": "2022-05-30", "close": 0.2, "volume": 206131.0}, {"date": "2022-05-31", "close": 0.19, "volume": 6200.0}, {"date": "2022-06-01", "close": 0.18, "volume": 69900.0}, {"date": "2022-06-02", "close": 0.17, "volume": 3971.0}, {"date": "2022-06-03", "close": 0.17, "volume": 50666.0}, {"date": "2022-06-06", "close": 0.18, "volume": 219002.0}, {"date": "2022-06-07", "close": 0.17, "volume": 82688.0}, {"date": "2022-06-09", "close": 0.165, "volume": 56000.0}, {"date": "2022-06-10", "close": 0.16, "volume": 666.0}, {"date": "2022-06-14", "close": 0.14, "volume": 153200.0}, {"date": "2022-06-15", "close": 0.135, "volume": 35042.0}, {"date": "2022-06-20", "close": 0.14, "volume": 19900.0}, {"date": "2022-06-21", "close": 0.14, "volume": 5000.0}, {"date": "2022-06-23", "close": 0.115, "volume": 198473.0}, {"date": "2022-06-24", "close": 0.115, "volume": 67070.0}, {"date": "2022-06-27", "close": 0.105, "volume": 238764.0}, {"date": "2022-06-28", "close": 0.11, "volume": 162774.0}, {"date": "2022-06-29", "close": 0.11, "volume": 545907.0}, {"date": "2022-06-30", "close": 0.096, "volume": 201471.0}, {"date": "2022-07-04", "close": 0.11, "volume": 10000.0}, {"date": "2022-07-05", "close": 0.11, "volume": 4500.0}, {"date": "2022-07-08", "close": 0.105, "volume": 100229.0}, {"date": "2022-07-14", "close": 0.1, "volume": 27220.0}, {"date": "2022-07-18", "close": 0.1, "volume": 2400.0}, {"date": "2022-07-20", "close": 0.097, "volume": 3000.0}, {"date": "2022-07-21", "close": 0.1, "volume": 81997.0}, {"date": "2022-07-22", "close": 0.095, "volume": 38383.0}, {"date": "2022-07-25", "close": 0.1, "volume": 8572.0}, {"date": "2022-07-26", "close": 0.1, "volume": 25000.0}, {"date": "2022-07-28", "close": 0.1, "volume": 50000.0}, {"date": "2022-08-02", "close": 0.1, "volume": 75000.0}, {"date": "2022-08-03", "close": 0.11, "volume": 51880.0}, {"date": "2022-08-04", "close": 0.13, "volume": 116715.0}, {"date": "2022-08-05", "close": 0.14, "volume": 74955.0}, {"date": "2022-08-08", "close": 0.13, "volume": 75824.0}, {"date": "2022-08-09", "close": 0.13, "volume": 40000.0}, {"date": "2022-08-10", "close": 0.13, "volume": 10000.0}, {"date": "2022-08-11", "close": 0.125, "volume": 96000.0}, {"date": "2022-08-15", "close": 0.115, "volume": 109000.0}, {"date": "2022-08-18", "close": 0.105, "volume": 7407.0}, {"date": "2022-08-19", "close": 0.1375, "volume": 214919.0}, {"date": "2022-08-22", "close": 0.1375, "volume": 4000.0}, {"date": "2022-08-23", "close": 0.135, "volume": 89721.0}, {"date": "2022-08-24", "close": 0.11, "volume": 6108.0}, {"date": "2022-08-25", "close": 0.115, "volume": 34000.0}, {"date": "2022-08-26", "close": 0.115, "volume": 45000.0}, {"date": "2022-08-30", "close": 0.115, "volume": 25000.0}, {"date": "2022-08-31", "close": 0.18, "volume": 1004210.0}, {"date": "2022-09-01", "close": 0.165, "volume": 409021.0}, {"date": "2022-09-02", "close": 0.16, "volume": 375720.0}, {"date": "2022-09-05", "close": 0.175, "volume": 189013.0}, {"date": "2022-09-06", "close": 0.17, "volume": 46943.0}, {"date": "2022-09-07", "close": 0.16, "volume": 49553.0}, {"date": "2022-09-08", "close": 0.165, "volume": 31060.0}, {"date": "2022-09-09", "close": 0.16, "volume": 79445.0}, {"date": "2022-09-12", "close": 0.16, "volume": 62500.0}, {"date": "2022-09-13", "close": 0.16, "volume": 15000.0}, {"date": "2022-09-14", "close": 0.165, "volume": 66833.0}, {"date": "2022-09-15", "close": 0.155, "volume": 66618.0}, {"date": "2022-09-16", "close": 0.175, "volume": 226338.0}, {"date": "2022-09-19", "close": 0.17, "volume": 3444838.0}, {"date": "2022-09-20", "close": 0.155, "volume": 408535.0}, {"date": "2022-09-21", "close": 0.155, "volume": 175706.0}, {"date": "2022-09-23", "close": 0.145, "volume": 144784.0}, {"date": "2022-09-26", "close": 0.135, "volume": 59580.0}, {"date": "2022-09-27", "close": 0.17, "volume": 204444.0}, {"date": "2022-09-28", "close": 0.16, "volume": 24857.0}, {"date": "2022-09-29", "close": 0.155, "volume": 26477.0}, {"date": "2022-09-30", "close": 0.155, "volume": 24935.0}, {"date": "2022-10-03", "close": 0.15, "volume": 72000.0}, {"date": "2022-10-04", "close": 0.15, "volume": 47490.0}, {"date": "2022-10-05", "close": 0.15, "volume": 40000.0}, {"date": "2022-10-06", "close": 0.15, "volume": 6000.0}, {"date": "2022-10-07", "close": 0.15, "volume": 25000.0}, {"date": "2022-10-10", "close": 0.14, "volume": 41599.0}, {"date": "2022-10-11", "close": 0.15, "volume": 50000.0}, {"date": "2022-10-13", "close": 0.14, "volume": 92928.0}, {"date": "2022-10-14", "close": 0.14, "volume": 80000.0}, {"date": "2022-10-17", "close": 0.14, "volume": 10000.0}, {"date": "2022-10-18", "close": 0.135, "volume": 381542.0}, {"date": "2022-10-19", "close": 0.135, "volume": 53262.0}, {"date": "2022-10-21", "close": 0.135, "volume": 34890.0}, {"date": "2022-10-24", "close": 0.135, "volume": 34000.0}, {"date": "2022-10-25", "close": 0.13, "volume": 6000.0}, {"date": "2022-10-27", "close": 0.14, "volume": 147151.0}, {"date": "2022-10-31", "close": 0.13, "volume": 26678.0}, {"date": "2022-11-01", "close": 0.14, "volume": 7142.0}, {"date": "2022-11-02", "close": 0.13, "volume": 45000.0}, {"date": "2022-11-04", "close": 0.1275, "volume": 391.0}, {"date": "2022-11-07", "close": 0.115, "volume": 164265.0}, {"date": "2022-11-08", "close": 0.115, "volume": 29629.0}, {"date": "2022-11-09", "close": 0.115, "volume": 90669.0}, {"date": "2022-11-10", "close": 0.115, "volume": 51400.0}, {"date": "2022-11-11", "close": 0.125, "volume": 216779.0}, {"date": "2022-11-14", "close": 0.14, "volume": 652947.0}, {"date": "2022-11-15", "close": 0.135, "volume": 1305.0}, {"date": "2022-11-16", "close": 0.13, "volume": 82103.0}, {"date": "2022-11-17", "close": 0.13, "volume": 10392.0}, {"date": "2022-11-18", "close": 0.14, "volume": 399097.0}, {"date": "2022-11-21", "close": 0.155, "volume": 129967.0}, {"date": "2022-11-22", "close": 0.175, "volume": 12934490.0}, {"date": "2022-11-23", "close": 0.17, "volume": 1303591.0}, {"date": "2022-11-24", "close": 0.165, "volume": 455946.0}, {"date": "2022-11-25", "close": 0.165, "volume": 270285.0}, {"date": "2022-11-28", "close": 0.16, "volume": 82700.0}, {"date": "2022-11-29", "close": 0.165, "volume": 122442.0}, {"date": "2022-11-30", "close": 0.17, "volume": 192182.0}, {"date": "2022-12-01", "close": 0.165, "volume": 23802.0}, {"date": "2022-12-02", "close": 0.165, "volume": 111825.0}, {"date": "2022-12-05", "close": 0.17, "volume": 3000.0}, {"date": "2022-12-06", "close": 0.175, "volume": 5428.0}, {"date": "2022-12-07", "close": 0.16, "volume": 11784.0}, {"date": "2022-12-08", "close": 0.16, "volume": 19160.0}, {"date": "2022-12-09", "close": 0.16, "volume": 175200.0}, {"date": "2022-12-12", "close": 0.165, "volume": 31015.0}, {"date": "2022-12-13", "close": 0.15, "volume": 246736.0}, {"date": "2022-12-14", "close": 0.15, "volume": 24000.0}, {"date": "2022-12-19", "close": 0.15, "volume": 40000.0}, {"date": "2022-12-20", "close": 0.135, "volume": 27000.0}, {"date": "2022-12-21", "close": 0.13, "volume": 41105.0}, {"date": "2022-12-22", "close": 0.135, "volume": 2775.0}, {"date": "2022-12-29", "close": 0.135, "volume": 5165.0}, {"date": "2022-12-30", "close": 0.15, "volume": 8432.0}, {"date": "2023-01-03", "close": 0.155, "volume": 52078.0}, {"date": "2023-01-04", "close": 0.14, "volume": 11887.0}, {"date": "2023-01-06", "close": 0.165, "volume": 184893.0}, {"date": "2023-01-09", "close": 0.16, "volume": 16780.0}, {"date": "2023-01-10", "close": 0.17, "volume": 5882.0}, {"date": "2023-01-11", "close": 0.185, "volume": 57876.0}, {"date": "2023-01-12", "close": 0.17, "volume": 6118.0}, {"date": "2023-01-16", "close": 0.17, "volume": 58823.0}, {"date": "2023-01-18", "close": 0.17, "volume": 85845.0}, {"date": "2023-01-19", "close": 0.1625, "volume": 14236.0}, {"date": "2023-01-20", "close": 0.15, "volume": 35907.0}, {"date": "2023-01-23", "close": 0.155, "volume": 8300.0}, {"date": "2023-01-24", "close": 0.14, "volume": 45743.0}, {"date": "2023-01-25", "close": 0.17, "volume": 15491.0}, {"date": "2023-01-27", "close": 0.165, "volume": 19629.0}, {"date": "2023-01-30", "close": 0.1625, "volume": 63580.0}, {"date": "2023-02-01", "close": 0.155, "volume": 8401.0}, {"date": "2023-02-02", "close": 0.15, "volume": 56482.0}, {"date": "2023-02-03", "close": 0.14, "volume": 43880.0}, {"date": "2023-02-06", "close": 0.145, "volume": 3000.0}, {"date": "2023-02-07", "close": 0.14, "volume": 160000.0}, {"date": "2023-02-08", "close": 0.13, "volume": 25000.0}, {"date": "2023-02-09", "close": 0.135, "volume": 40000.0}, {"date": "2023-02-13", "close": 0.12, "volume": 134591.0}, {"date": "2023-02-14", "close": 0.12, "volume": 1830.0}, {"date": "2023-02-15", "close": 0.105, "volume": 537933.0}, {"date": "2023-02-16", "close": 0.12, "volume": 273389.0}, {"date": "2023-02-17", "close": 0.105, "volume": 33036.0}, {"date": "2023-02-20", "close": 0.11, "volume": 24191.0}, {"date": "2023-02-22", "close": 0.105, "volume": 107019.0}, {"date": "2023-02-23", "close": 0.1, "volume": 56000.0}, {"date": "2023-02-28", "close": 0.1, "volume": 158043.0}, {"date": "2023-03-01", "close": 0.1, "volume": 2000.0}, {"date": "2023-03-03", "close": 0.097, "volume": 29200.0}, {"date": "2023-03-14", "close": 0.09, "volume": 84388.0}, {"date": "2023-03-15", "close": 0.09, "volume": 61110.0}, {"date": "2023-03-17", "close": 0.09, "volume": 27993.0}, {"date": "2023-03-20", "close": 0.089, "volume": 22160.0}, {"date": "2023-03-21", "close": 0.09, "volume": 31881.0}, {"date": "2023-03-23", "close": 0.09, "volume": 55000.0}, {"date": "2023-03-29", "close": 0.09, "volume": 10000.0}, {"date": "2023-03-30", "close": 0.1, "volume": 102747.0}, {"date": "2023-03-31", "close": 0.1, "volume": 41000.0}, {"date": "2023-04-03", "close": 0.09, "volume": 75000.0}, {"date": "2023-04-04", "close": 0.09, "volume": 40000.0}, {"date": "2023-04-06", "close": 0.09, "volume": 25599.0}, {"date": "2023-04-11", "close": 0.088, "volume": 40002.0}, {"date": "2023-04-13", "close": 0.087, "volume": 18421.0}, {"date": "2023-04-17", "close": 0.09, "volume": 9400.0}, {"date": "2023-04-19", "close": 0.09, "volume": 26200.0}, {"date": "2023-04-20", "close": 0.115, "volume": 299696.0}, {"date": "2023-04-21", "close": 0.125, "volume": 14657.0}, {"date": "2023-04-26", "close": 0.125, "volume": 6008.0}, {"date": "2023-04-27", "close": 0.12, "volume": 37639.0}, {"date": "2023-05-01", "close": 0.12, "volume": 13.0}, {"date": "2023-05-02", "close": 0.125, "volume": 16000.0}, {"date": "2023-05-04", "close": 0.11, "volume": 218977.0}, {"date": "2023-05-08", "close": 0.13, "volume": 37023.0}, {"date": "2023-05-09", "close": 0.13, "volume": 96165.0}, {"date": "2023-05-10", "close": 0.115, "volume": 48378.0}, {"date": "2023-05-12", "close": 0.11, "volume": 40603.0}, {"date": "2023-05-15", "close": 0.11, "volume": 719.0}, {"date": "2023-05-16", "close": 0.1, "volume": 18180.0}, {"date": "2023-05-24", "close": 0.135, "volume": 87000.0}, {"date": "2023-05-26", "close": 0.13, "volume": 140770.0}, {"date": "2023-05-29", "close": 0.15, "volume": 62372.0}, {"date": "2023-05-30", "close": 0.115, "volume": 540318.0}, {"date": "2023-05-31", "close": 0.11, "volume": 103090.0}, {"date": "2023-06-01", "close": 0.105, "volume": 53000.0}, {"date": "2023-06-05", "close": 0.097, "volume": 46642.0}, {"date": "2023-06-06", "close": 0.097, "volume": 79837.0}, {"date": "2023-06-07", "close": 0.098, "volume": 57701.0}, {"date": "2023-06-08", "close": 0.097, "volume": 81326.0}, {"date": "2023-06-09", "close": 0.095, "volume": 85078.0}, {"date": "2023-06-13", "close": 0.095, "volume": 33785.0}, {"date": "2023-06-14", "close": 0.095, "volume": 61602.0}, {"date": "2023-06-15", "close": 0.094, "volume": 24143.0}, {"date": "2023-06-16", "close": 0.093, "volume": 25000.0}, {"date": "2023-06-19", "close": 0.092, "volume": 50000.0}, {"date": "2023-06-20", "close": 0.091, "volume": 27516.0}, {"date": "2023-06-21", "close": 0.09, "volume": 21110.0}, {"date": "2023-06-22", "close": 0.089, "volume": 5.0}, {"date": "2023-06-23", "close": 0.095, "volume": 403337.0}, {"date": "2023-06-26", "close": 0.09, "volume": 292786.0}, {"date": "2023-06-27", "close": 0.09, "volume": 97945.0}, {"date": "2023-06-28", "close": 0.087, "volume": 55100.0}, {"date": "2023-06-29", "close": 0.082, "volume": 25000.0}, {"date": "2023-07-04", "close": 0.084, "volume": 55130.0}, {"date": "2023-07-06", "close": 0.093, "volume": 6.0}, {"date": "2023-07-07", "close": 0.096, "volume": 68929.0}, {"date": "2023-07-10", "close": 0.1, "volume": 276499.0}, {"date": "2023-07-11", "close": 0.11, "volume": 5000.0}, {"date": "2023-07-13", "close": 0.11, "volume": 45000.0}, {"date": "2023-07-14", "close": 0.12, "volume": 31133.0}, {"date": "2023-07-17", "close": 0.15, "volume": 3585317.0}, {"date": "2023-07-18", "close": 0.155, "volume": 403396.0}, {"date": "2023-07-19", "close": 0.155, "volume": 108856.0}, {"date": "2023-07-20", "close": 0.16, "volume": 349131.0}, {"date": "2023-07-21", "close": 0.15, "volume": 124086.0}, {"date": "2023-07-24", "close": 0.145, "volume": 138362.0}, {"date": "2023-07-25", "close": 0.145, "volume": 67264.0}, {"date": "2023-07-26", "close": 0.135, "volume": 337444.0}, {"date": "2023-07-31", "close": 0.135, "volume": 20000.0}, {"date": "2023-08-02", "close": 0.155, "volume": 133212.0}, {"date": "2023-08-03", "close": 0.17, "volume": 62435.0}, {"date": "2023-08-04", "close": 0.135, "volume": 564649.0}, {"date": "2023-08-07", "close": 0.14, "volume": 17897.0}, {"date": "2023-08-08", "close": 0.13, "volume": 233684.0}, {"date": "2023-08-09", "close": 0.13, "volume": 100194.0}, {"date": "2023-08-11", "close": 0.13, "volume": 20000.0}, {"date": "2023-08-14", "close": 0.125, "volume": 150000.0}, {"date": "2023-08-15", "close": 0.12, "volume": 160837.0}, {"date": "2023-08-17", "close": 0.12, "volume": 160815.0}, {"date": "2023-08-18", "close": 0.12, "volume": 300.0}, {"date": "2023-08-21", "close": 0.12, "volume": 278277.0}, {"date": "2023-08-22", "close": 0.12, "volume": 44599.0}, {"date": "2023-08-23", "close": 0.11, "volume": 17819.0}, {"date": "2023-08-24", "close": 0.11, "volume": 20293.0}, {"date": "2023-08-25", "close": 0.115, "volume": 11459.0}, {"date": "2023-08-28", "close": 0.125, "volume": 27690.0}, {"date": "2023-08-30", "close": 0.115, "volume": 192131.0}, {"date": "2023-08-31", "close": 0.125, "volume": 6768.0}, {"date": "2023-09-04", "close": 0.11, "volume": 144963.0}, {"date": "2023-09-05", "close": 0.11, "volume": 25736.0}, {"date": "2023-09-06", "close": 0.12, "volume": 105034.0}, {"date": "2023-09-07", "close": 0.11, "volume": 56050.0}, {"date": "2023-09-08", "close": 0.11, "volume": 235094.0}, {"date": "2023-09-11", "close": 0.11, "volume": 20866.0}, {"date": "2023-09-13", "close": 0.12, "volume": 20756.0}, {"date": "2023-09-14", "close": 0.12, "volume": 30000.0}, {"date": "2023-09-15", "close": 0.14, "volume": 1364100.0}, {"date": "2023-09-18", "close": 0.175, "volume": 2655280.0}, {"date": "2023-09-19", "close": 0.16, "volume": 667135.0}, {"date": "2023-09-20", "close": 0.155, "volume": 615976.0}, {"date": "2023-09-21", "close": 0.155, "volume": 123214.0}, {"date": "2023-09-22", "close": 0.145, "volume": 460827.0}, {"date": "2023-09-25", "close": 0.12, "volume": 180480.0}, {"date": "2023-09-26", "close": 0.11, "volume": 312408.0}, {"date": "2023-09-27", "close": 0.115, "volume": 160001.0}, {"date": "2023-09-28", "close": 0.12, "volume": 237169.0}, {"date": "2023-09-29", "close": 0.12, "volume": 185101.0}, {"date": "2023-10-02", "close": 0.115, "volume": 64313.0}, {"date": "2023-10-03", "close": 0.11, "volume": 105396.0}, {"date": "2023-10-04", "close": 0.11, "volume": 18181.0}, {"date": "2023-10-06", "close": 0.115, "volume": 24000.0}, {"date": "2023-10-09", "close": 0.115, "volume": 80763.0}, {"date": "2023-10-10", "close": 0.11, "volume": 109237.0}, {"date": "2023-10-11", "close": 0.11, "volume": 26819.0}, {"date": "2023-10-13", "close": 0.105, "volume": 106460.0}, {"date": "2023-10-16", "close": 0.1, "volume": 153061.0}, {"date": "2023-10-17", "close": 0.1, "volume": 55671.0}, {"date": "2023-10-18", "close": 0.09, "volume": 221240.0}, {"date": "2023-10-20", "close": 0.095, "volume": 20000.0}, {"date": "2023-10-25", "close": 0.097, "volume": 55005.0}, {"date": "2023-11-01", "close": 0.095, "volume": 101748.0}, {"date": "2023-11-02", "close": 0.125, "volume": 39155.0}, {"date": "2023-11-03", "close": 0.135, "volume": 71155.0}, {"date": "2023-11-06", "close": 0.135, "volume": 155645.0}, {"date": "2023-11-07", "close": 0.13, "volume": 15000.0}, {"date": "2023-11-08", "close": 0.15, "volume": 196574.0}, {"date": "2023-11-09", "close": 0.145, "volume": 33233.0}, {"date": "2023-11-13", "close": 0.12, "volume": 292058.0}, {"date": "2023-11-14", "close": 0.1, "volume": 120000.0}, {"date": "2023-11-15", "close": 0.105, "volume": 86635.0}, {"date": "2023-11-16", "close": 0.1, "volume": 138160.0}, {"date": "2023-11-17", "close": 0.096, "volume": 204388.0}, {"date": "2023-11-20", "close": 0.095, "volume": 404510.0}, {"date": "2023-11-21", "close": 0.088, "volume": 496529.0}, {"date": "2023-11-24", "close": 0.09, "volume": 50000.0}, {"date": "2023-11-29", "close": 0.087, "volume": 99587.0}, {"date": "2023-11-30", "close": 0.09, "volume": 4123.0}, {"date": "2023-12-01", "close": 0.081, "volume": 174740.0}, {"date": "2023-12-04", "close": 0.075, "volume": 240449.0}, {"date": "2023-12-05", "close": 0.075, "volume": 5500.0}, {"date": "2023-12-06", "close": 0.073, "volume": 548459.0}, {"date": "2023-12-07", "close": 0.072, "volume": 167416.0}, {"date": "2023-12-08", "close": 0.061, "volume": 74120.0}, {"date": "2023-12-11", "close": 0.061, "volume": 90307.0}, {"date": "2023-12-13", "close": 0.061, "volume": 8606.0}, {"date": "2023-12-15", "close": 0.06, "volume": 90000.0}, {"date": "2023-12-18", "close": 0.06, "volume": 75000.0}, {"date": "2023-12-19", "close": 0.062, "volume": 27500.0}, {"date": "2023-12-21", "close": 0.095, "volume": 67951.0}, {"date": "2023-12-22", "close": 0.09, "volume": 92049.0}, {"date": "2023-12-27", "close": 0.08, "volume": 160979.0}, {"date": "2023-12-28", "close": 0.08, "volume": 230000.0}, {"date": "2023-12-29", "close": 0.07, "volume": 100000.0}, {"date": "2024-01-04", "close": 0.07, "volume": 3044.0}, {"date": "2024-01-05", "close": 0.066, "volume": 13066.0}, {"date": "2024-01-10", "close": 0.065, "volume": 10000.0}, {"date": "2024-01-16", "close": 0.065, "volume": 700.0}, {"date": "2024-01-19", "close": 0.07, "volume": 50000.0}, {"date": "2024-01-22", "close": 0.062, "volume": 7007.0}, {"date": "2024-01-25", "close": 0.06, "volume": 95981.0}, {"date": "2024-01-29", "close": 0.052, "volume": 20000.0}, {"date": "2024-01-30", "close": 0.05, "volume": 158160.0}, {"date": "2024-01-31", "close": 0.05, "volume": 20459.0}, {"date": "2024-02-01", "close": 0.046, "volume": 50000.0}, {"date": "2024-02-12", "close": 0.045, "volume": 21500.0}, {"date": "2024-02-13", "close": 0.034, "volume": 801305.0}, {"date": "2024-02-14", "close": 0.035, "volume": 40000.0}, {"date": "2024-02-16", "close": 0.034, "volume": 30000.0}, {"date": "2024-02-19", "close": 0.034, "volume": 52000.0}, {"date": "2024-02-23", "close": 0.033, "volume": 30000.0}, {"date": "2024-02-26", "close": 0.032, "volume": 134316.0}, {"date": "2024-02-27", "close": 0.03, "volume": 150000.0}, {"date": "2024-02-29", "close": 0.027, "volume": 169500.0}, {"date": "2024-03-05", "close": 0.027, "volume": 7407.0}, {"date": "2024-03-06", "close": 0.028, "volume": 25826.0}, {"date": "2024-03-12", "close": 0.06, "volume": 487299.0}, {"date": "2024-03-13", "close": 0.051, "volume": 378469.0}, {"date": "2024-03-14", "close": 0.051, "volume": 15000.0}, {"date": "2024-03-15", "close": 0.05, "volume": 690606.0}, {"date": "2024-03-19", "close": 0.05, "volume": 50000.0}, {"date": "2024-03-20", "close": 0.05, "volume": 113179.0}, {"date": "2024-03-21", "close": 0.05, "volume": 149060.0}, {"date": "2024-03-25", "close": 0.05, "volume": 29908.0}, {"date": "2024-03-27", "close": 0.051, "volume": 30000.0}, {"date": "2024-03-28", "close": 0.052, "volume": 8779.0}, {"date": "2024-04-04", "close": 0.052, "volume": 13333.0}, {"date": "2024-04-05", "close": 0.05, "volume": 88573.0}, {"date": "2024-04-16", "close": 0.05, "volume": 112000.0}, {"date": "2024-04-17", "close": 0.05, "volume": 44800.0}, {"date": "2024-04-18", "close": 0.05, "volume": 19616.0}, {"date": "2024-04-19", "close": 0.05, "volume": 122179.0}, {"date": "2024-04-22", "close": 0.05, "volume": 36713.0}, {"date": "2024-04-23", "close": 0.05, "volume": 50000.0}, {"date": "2024-04-24", "close": 0.05, "volume": 504475.0}, {"date": "2024-04-29", "close": 0.05, "volume": 55000.0}, {"date": "2024-05-01", "close": 0.05, "volume": 3750.0}, {"date": "2024-05-02", "close": 0.057, "volume": 10000.0}, {"date": "2024-05-06", "close": 0.05, "volume": 135878.0}, {"date": "2024-05-07", "close": 0.05, "volume": 110000.0}, {"date": "2024-05-20", "close": 0.05, "volume": 18180.0}, {"date": "2024-05-21", "close": 0.05, "volume": 10000.0}, {"date": "2024-05-22", "close": 0.05, "volume": 110000.0}, {"date": "2024-05-23", "close": 0.051, "volume": 30007.0}, {"date": "2024-05-24", "close": 0.052, "volume": 190095.0}, {"date": "2024-05-27", "close": 0.051, "volume": 138000.0}, {"date": "2024-05-28", "close": 0.051, "volume": 3379.0}, {"date": "2024-05-30", "close": 0.05, "volume": 258000.0}, {"date": "2024-05-31", "close": 0.05, "volume": 100000.0}, {"date": "2024-06-03", "close": 0.05, "volume": 12000.0}, {"date": "2024-06-05", "close": 0.05, "volume": 96000.0}, {"date": "2024-06-06", "close": 0.051, "volume": 1732.0}, {"date": "2024-06-07", "close": 0.047, "volume": 65823.0}, {"date": "2024-06-11", "close": 0.041, "volume": 29964.0}, {"date": "2024-06-18", "close": 0.033, "volume": 75000.0}, {"date": "2024-06-19", "close": 0.035, "volume": 238031.0}, {"date": "2024-06-20", "close": 0.037, "volume": 40000.0}, {"date": "2024-06-21", "close": 0.041, "volume": 6428.0}, {"date": "2024-06-25", "close": 0.036, "volume": 99308.0}, {"date": "2024-06-27", "close": 0.035, "volume": 207927.0}, {"date": "2024-06-28", "close": 0.035, "volume": 100714.0}, {"date": "2024-07-05", "close": 0.034, "volume": 17448.0}, {"date": "2024-07-09", "close": 0.034, "volume": 118888.0}, {"date": "2024-07-10", "close": 0.035, "volume": 91751.0}, {"date": "2024-07-11", "close": 0.034, "volume": 201530.0}, {"date": "2024-07-12", "close": 0.034, "volume": 371517.0}, {"date": "2024-07-15", "close": 0.03, "volume": 10042.0}, {"date": "2024-07-16", "close": 0.031, "volume": 36249.0}, {"date": "2024-07-17", "close": 0.029, "volume": 191415.0}, {"date": "2024-07-18", "close": 0.03, "volume": 18356.0}, {"date": "2024-07-19", "close": 0.029, "volume": 185445.0}, {"date": "2024-07-29", "close": 0.03, "volume": 54564.0}, {"date": "2024-08-01", "close": 0.03, "volume": 40000.0}, {"date": "2024-08-07", "close": 0.03, "volume": 34403.0}, {"date": "2024-08-22", "close": 0.03, "volume": 7100.0}, {"date": "2024-08-28", "close": 0.028, "volume": 65900.0}, {"date": "2024-09-02", "close": 0.03, "volume": 668223.0}, {"date": "2024-09-03", "close": 0.03, "volume": 41431.0}, {"date": "2024-09-04", "close": 0.028, "volume": 90000.0}, {"date": "2024-09-05", "close": 0.03, "volume": 128534.0}, {"date": "2024-09-06", "close": 0.029, "volume": 20000.0}, {"date": "2024-09-10", "close": 0.029, "volume": 50000.0}, {"date": "2024-09-13", "close": 0.026, "volume": 12458.0}, {"date": "2024-09-17", "close": 0.026, "volume": 90060.0}, {"date": "2024-09-18", "close": 0.028, "volume": 274919.0}, {"date": "2024-09-19", "close": 0.024, "volume": 100000.0}, {"date": "2024-09-23", "close": 0.028, "volume": 100000.0}, {"date": "2024-09-24", "close": 0.024, "volume": 183487.0}, {"date": "2024-09-26", "close": 0.022, "volume": 125135.0}, {"date": "2024-10-14", "close": 0.028, "volume": 10.0}, {"date": "2024-10-21", "close": 0.028, "volume": 118344.0}, {"date": "2024-10-29", "close": 0.029, "volume": 241161.0}, {"date": "2024-10-30", "close": 0.028, "volume": 324591.0}, {"date": "2024-10-31", "close": 0.028, "volume": 80797.0}, {"date": "2024-11-01", "close": 0.027, "volume": 287283.0}, {"date": "2024-11-04", "close": 0.026, "volume": 89777.0}, {"date": "2024-11-07", "close": 0.026, "volume": 25957.0}, {"date": "2024-11-08", "close": 0.025, "volume": 394195.0}, {"date": "2024-11-12", "close": 0.025, "volume": 698371.0}, {"date": "2024-11-14", "close": 0.026, "volume": 45000.0}, {"date": "2024-11-18", "close": 0.02, "volume": 32013.0}, {"date": "2024-11-20", "close": 0.031, "volume": 5594919.0}, {"date": "2024-11-21", "close": 0.04, "volume": 5050019.0}, {"date": "2024-11-22", "close": 0.039, "volume": 1275738.0}, {"date": "2024-11-25", "close": 0.038, "volume": 1366572.0}, {"date": "2024-11-26", "close": 0.036, "volume": 144954.0}, {"date": "2024-11-27", "close": 0.035, "volume": 92152.0}, {"date": "2024-11-28", "close": 0.035, "volume": 10000.0}, {"date": "2024-12-02", "close": 0.035, "volume": 370859.0}, {"date": "2024-12-03", "close": 0.036, "volume": 150000.0}, {"date": "2024-12-04", "close": 0.057, "volume": 7102328.0}, {"date": "2024-12-05", "close": 0.05, "volume": 2751047.0}, {"date": "2024-12-06", "close": 0.05, "volume": 546864.0}, {"date": "2024-12-11", "close": 0.05, "volume": 370238.0}, {"date": "2024-12-12", "close": 0.052, "volume": 1292081.0}, {"date": "2024-12-13", "close": 0.057, "volume": 940376.0}, {"date": "2024-12-16", "close": 0.053, "volume": 132947.0}, {"date": "2024-12-18", "close": 0.048, "volume": 690258.0}, {"date": "2024-12-19", "close": 0.048, "volume": 151825.0}, {"date": "2024-12-24", "close": 0.049, "volume": 185533.0}, {"date": "2024-12-27", "close": 0.049, "volume": 40000.0}, {"date": "2024-12-30", "close": 0.049, "volume": 94639.0}, {"date": "2025-01-02", "close": 0.044, "volume": 339110.0}, {"date": "2025-01-03", "close": 0.049, "volume": 411563.0}, {"date": "2025-01-06", "close": 0.049, "volume": 16696.0}, {"date": "2025-01-07", "close": 0.049, "volume": 103634.0}, {"date": "2025-01-08", "close": 0.048, "volume": 1.0}, {"date": "2025-01-09", "close": 0.047, "volume": 101513.0}, {"date": "2025-01-10", "close": 0.053, "volume": 322115.0}, {"date": "2025-01-13", "close": 0.052, "volume": 264289.0}, {"date": "2025-01-14", "close": 0.062, "volume": 832497.0}, {"date": "2025-01-15", "close": 0.058, "volume": 746666.0}, {"date": "2025-01-16", "close": 0.06, "volume": 70870.0}, {"date": "2025-01-17", "close": 0.055, "volume": 182820.0}, {"date": "2025-01-20", "close": 0.054, "volume": 1550145.0}, {"date": "2025-01-21", "close": 0.061, "volume": 1972045.0}, {"date": "2025-01-22", "close": 0.062, "volume": 1273415.0}, {"date": "2025-01-23", "close": 0.06, "volume": 659413.0}, {"date": "2025-01-24", "close": 0.062, "volume": 781927.0}, {"date": "2025-01-28", "close": 0.058, "volume": 439191.0}, {"date": "2025-01-29", "close": 0.058, "volume": 195915.0}, {"date": "2025-01-30", "close": 0.059, "volume": 422954.0}, {"date": "2025-01-31", "close": 0.059, "volume": 47354.0}, {"date": "2025-02-03", "close": 0.059, "volume": 8419.0}, {"date": "2025-02-04", "close": 0.059, "volume": 66903.0}, {"date": "2025-02-05", "close": 0.057, "volume": 42603.0}, {"date": "2025-02-06", "close": 0.057, "volume": 6568788.0}, {"date": "2025-02-07", "close": 0.056, "volume": 2981918.0}, {"date": "2025-02-10", "close": 0.05, "volume": 1588664.0}, {"date": "2025-02-11", "close": 0.052, "volume": 408315.0}, {"date": "2025-02-12", "close": 0.05, "volume": 731883.0}, {"date": "2025-02-13", "close": 0.05, "volume": 85000.0}, {"date": "2025-02-14", "close": 0.045, "volume": 1161041.0}, {"date": "2025-02-17", "close": 0.049, "volume": 176000.0}, {"date": "2025-02-18", "close": 0.048, "volume": 774696.0}, {"date": "2025-02-19", "close": 0.05, "volume": 935719.0}, {"date": "2025-02-21", "close": 0.05, "volume": 50000.0}, {"date": "2025-02-24", "close": 0.049, "volume": 169471.0}, {"date": "2025-02-26", "close": 0.048, "volume": 163575.0}, {"date": "2025-02-27", "close": 0.048, "volume": 1906.0}, {"date": "2025-02-28", "close": 0.051, "volume": 146385.0}, {"date": "2025-03-03", "close": 0.049, "volume": 78254.0}, {"date": "2025-03-05", "close": 0.05, "volume": 66384.0}, {"date": "2025-03-06", "close": 0.05, "volume": 50000.0}, {"date": "2025-03-07", "close": 0.047, "volume": 78000.0}, {"date": "2025-03-12", "close": 0.045, "volume": 146304.0}, {"date": "2025-03-13", "close": 0.042, "volume": 41548.0}, {"date": "2025-03-14", "close": 0.043, "volume": 48455.0}, {"date": "2025-03-17", "close": 0.043, "volume": 210946.0}, {"date": "2025-03-19", "close": 0.045, "volume": 210037.0}, {"date": "2025-03-20", "close": 0.05, "volume": 215010.0}, {"date": "2025-03-21", "close": 0.046, "volume": 465000.0}, {"date": "2025-03-24", "close": 0.047, "volume": 5877.0}, {"date": "2025-03-25", "close": 0.047, "volume": 304653.0}, {"date": "2025-03-26", "close": 0.045, "volume": 278317.0}, {"date": "2025-03-27", "close": 0.045, "volume": 25300.0}, {"date": "2025-03-28", "close": 0.045, "volume": 31998.0}, {"date": "2025-03-31", "close": 0.045, "volume": 41984.0}, {"date": "2025-04-01", "close": 0.044, "volume": 15380.0}, {"date": "2025-04-02", "close": 0.042, "volume": 79515.0}, {"date": "2025-04-04", "close": 0.041, "volume": 24390.0}, {"date": "2025-04-07", "close": 0.039, "volume": 120000.0}, {"date": "2025-04-08", "close": 0.031, "volume": 417166.0}, {"date": "2025-04-14", "close": 0.036, "volume": 157422.0}, {"date": "2025-04-15", "close": 0.037, "volume": 77393.0}, {"date": "2025-04-16", "close": 0.034, "volume": 258995.0}, {"date": "2025-04-22", "close": 0.035, "volume": 90000.0}, {"date": "2025-04-24", "close": 0.031, "volume": 269511.0}, {"date": "2025-04-29", "close": 0.042, "volume": 2813.0}, {"date": "2025-04-30", "close": 0.042, "volume": 23809.0}, {"date": "2025-05-01", "close": 0.043, "volume": 108709.0}, {"date": "2025-05-02", "close": 0.0395, "volume": 15000.0}, {"date": "2025-05-05", "close": 0.038, "volume": 2433.0}, {"date": "2025-05-09", "close": 0.038, "volume": 66400.0}, {"date": "2025-05-12", "close": 0.042, "volume": 84986.0}, {"date": "2025-05-13", "close": 0.043, "volume": 202013.0}, {"date": "2025-05-15", "close": 0.044, "volume": 875116.0}, {"date": "2025-05-16", "close": 0.048, "volume": 1797624.0}, {"date": "2025-05-19", "close": 0.047, "volume": 412270.0}, {"date": "2025-05-20", "close": 0.044, "volume": 51207.0}, {"date": "2025-05-21", "close": 0.046, "volume": 475797.0}, {"date": "2025-05-22", "close": 0.047, "volume": 809801.0}, {"date": "2025-05-23", "close": 0.045, "volume": 181150.0}, {"date": "2025-05-26", "close": 0.05, "volume": 165791.0}, {"date": "2025-05-27", "close": 0.05, "volume": 441685.0}, {"date": "2025-05-28", "close": 0.048, "volume": 44422.0}, {"date": "2025-05-29", "close": 0.043, "volume": 309091.0}, {"date": "2025-05-30", "close": 0.045, "volume": 80000.0}, {"date": "2025-06-02", "close": 0.044, "volume": 278821.0}, {"date": "2025-06-05", "close": 0.044, "volume": 94444.0}, {"date": "2025-06-06", "close": 0.042, "volume": 210000.0}, {"date": "2025-06-10", "close": 0.046, "volume": 75000.0}, {"date": "2025-06-11", "close": 0.043, "volume": 175000.0}, {"date": "2025-06-12", "close": 0.043, "volume": 1636.0}, {"date": "2025-06-13", "close": 0.042, "volume": 262125.0}, {"date": "2025-06-16", "close": 0.042, "volume": 100000.0}, {"date": "2025-06-17", "close": 0.039, "volume": 60622.0}, {"date": "2025-06-18", "close": 0.035, "volume": 200000.0}, {"date": "2025-06-20", "close": 0.035, "volume": 48758.0}, {"date": "2025-06-23", "close": 0.03, "volume": 565701.0}, {"date": "2025-06-26", "close": 0.03, "volume": 434655.0}, {"date": "2025-06-27", "close": 0.037, "volume": 279109.0}, {"date": "2025-06-30", "close": 0.036, "volume": 61245.0}, {"date": "2025-07-01", "close": 0.035, "volume": 126971.0}, {"date": "2025-07-02", "close": 0.033, "volume": 450632.0}, {"date": "2025-07-07", "close": 0.038, "volume": 48800.0}, {"date": "2025-07-08", "close": 0.037, "volume": 90633.0}, {"date": "2025-07-09", "close": 0.039, "volume": 378614.0}, {"date": "2025-07-14", "close": 0.037, "volume": 446278.0}, {"date": "2025-07-15", "close": 0.034, "volume": 511942.0}, {"date": "2025-07-18", "close": 0.039, "volume": 68676.0}, {"date": "2025-07-21", "close": 0.035, "volume": 392078.0}, {"date": "2025-07-22", "close": 0.037, "volume": 12921.0}, {"date": "2025-07-23", "close": 0.04, "volume": 125000.0}, {"date": "2025-07-25", "close": 0.04, "volume": 403307.0}, {"date": "2025-07-29", "close": 0.043, "volume": 161783.0}, {"date": "2025-07-30", "close": 0.046, "volume": 251924.0}, {"date": "2025-07-31", "close": 0.041, "volume": 254802.0}, {"date": "2025-08-05", "close": 0.041, "volume": 39199.0}, {"date": "2025-08-06", "close": 0.038, "volume": 81526.0}, {"date": "2025-08-08", "close": 0.038, "volume": 79273.0}, {"date": "2025-08-11", "close": 0.039, "volume": 125000.0}, {"date": "2025-08-12", "close": 0.038, "volume": 50000.0}, {"date": "2025-08-13", "close": 0.041, "volume": 226006.0}, {"date": "2025-08-14", "close": 0.044, "volume": 40000.0}, {"date": "2025-08-15", "close": 0.043, "volume": 325531.0}, {"date": "2025-08-18", "close": 0.039, "volume": 317270.0}, {"date": "2025-08-22", "close": 0.042, "volume": 302749.0}, {"date": "2025-08-27", "close": 0.04, "volume": 496537.0}, {"date": "2025-09-02", "close": 0.039, "volume": 62500.0}, {"date": "2025-09-04", "close": 0.04, "volume": 4907.0}, {"date": "2025-09-08", "close": 0.04, "volume": 222959.0}, {"date": "2025-09-09", "close": 0.039, "volume": 100000.0}, {"date": "2025-09-10", "close": 0.036, "volume": 198296.0}, {"date": "2025-09-11", "close": 0.038, "volume": 68559.0}, {"date": "2025-09-15", "close": 0.038, "volume": 14755.0}, {"date": "2025-09-16", "close": 0.039, "volume": 657238.0}, {"date": "2025-09-17", "close": 0.036, "volume": 457900.0}, {"date": "2025-09-18", "close": 0.035, "volume": 645469.0}, {"date": "2025-09-19", "close": 0.035, "volume": 100000.0}, {"date": "2025-09-24", "close": 0.037, "volume": 87934.0}, {"date": "2025-09-25", "close": 0.037, "volume": 32723.0}, {"date": "2025-09-26", "close": 0.035, "volume": 433028.0}, {"date": "2025-09-30", "close": 0.035, "volume": 2307525.0}, {"date": "2025-10-01", "close": 0.039, "volume": 284366.0}, {"date": "2025-10-02", "close": 0.035, "volume": 154562.0}, {"date": "2025-10-03", "close": 0.037, "volume": 1083441.0}, {"date": "2025-10-06", "close": 0.037, "volume": 400000.0}, {"date": "2025-10-07", "close": 0.037, "volume": 98522.0}, {"date": "2025-10-08", "close": 0.04, "volume": 58144.0}, {"date": "2025-10-09", "close": 0.038, "volume": 525491.0}, {"date": "2025-10-10", "close": 0.04, "volume": 629638.0}, {"date": "2025-10-13", "close": 0.037, "volume": 708796.0}, {"date": "2025-10-14", "close": 0.039, "volume": 712508.0}, {"date": "2025-10-15", "close": 0.049, "volume": 239484.0}, {"date": "2025-10-16", "close": 0.043, "volume": 222556.0}, {"date": "2025-10-17", "close": 0.042, "volume": 103222.0}, {"date": "2025-10-20", "close": 0.04, "volume": 433800.0}, {"date": "2025-10-21", "close": 0.044, "volume": 284148.0}, {"date": "2025-10-22", "close": 0.044, "volume": 207098.0}, {"date": "2025-10-23", "close": 0.04, "volume": 560370.0}, {"date": "2025-10-24", "close": 0.04, "volume": 401959.0}, {"date": "2025-10-27", "close": 0.038, "volume": 27693.0}, {"date": "2025-10-28", "close": 0.034, "volume": 341268.0}, {"date": "2025-10-29", "close": 0.037, "volume": 109466.0}, {"date": "2025-10-30", "close": 0.038, "volume": 273526.0}, {"date": "2025-10-31", "close": 0.038, "volume": 52000.0}, {"date": "2025-11-03", "close": 0.039, "volume": 145000.0}, {"date": "2025-11-04", "close": 0.039, "volume": 41433.0}, {"date": "2025-11-05", "close": 0.034, "volume": 278940.0}, {"date": "2025-11-06", "close": 0.04, "volume": 10000.0}, {"date": "2025-11-12", "close": 0.039, "volume": 101807.0}, {"date": "2025-11-13", "close": 0.04, "volume": 182596.0}, {"date": "2025-11-14", "close": 0.04, "volume": 32965.0}, {"date": "2025-11-17", "close": 0.042, "volume": 680055.0}, {"date": "2025-11-18", "close": 0.043, "volume": 938733.0}, {"date": "2025-11-20", "close": 0.04, "volume": 4000.0}, {"date": "2025-11-21", "close": 0.039, "volume": 24907.0}, {"date": "2025-11-25", "close": 0.039, "volume": 80320.0}, {"date": "2025-11-26", "close": 0.035, "volume": 474683.0}, {"date": "2025-11-27", "close": 0.036, "volume": 142257.0}, {"date": "2025-11-28", "close": 0.036, "volume": 170860.0}, {"date": "2025-12-01", "close": 0.037, "volume": 20434.0}, {"date": "2025-12-02", "close": 0.035, "volume": 349000.0}, {"date": "2025-12-03", "close": 0.033, "volume": 263180.0}, {"date": "2025-12-09", "close": 0.031, "volume": 214029.0}, {"date": "2025-12-16", "close": 0.03, "volume": 375646.0}, {"date": "2025-12-17", "close": 0.029, "volume": 398346.0}, {"date": "2025-12-18", "close": 0.031, "volume": 460000.0}, {"date": "2025-12-19", "close": 0.031, "volume": 55568.0}, {"date": "2025-12-23", "close": 0.031, "volume": 482451.0}, {"date": "2025-12-24", "close": 0.031, "volume": 99220.0}, {"date": "2025-12-30", "close": 0.031, "volume": 23091.0}, {"date": "2025-12-31", "close": 0.031, "volume": 36271.0}, {"date": "2026-01-02", "close": 0.032, "volume": 100872.0}, {"date": "2026-01-05", "close": 0.034, "volume": 308741.0}, {"date": "2026-01-06", "close": 0.032, "volume": 204697.0}, {"date": "2026-01-09", "close": 0.034, "volume": 100000.0}, {"date": "2026-01-13", "close": 0.036, "volume": 200222.0}, {"date": "2026-01-14", "close": 0.036, "volume": 100000.0}, {"date": "2026-01-16", "close": 0.038, "volume": 224181.0}, {"date": "2026-01-19", "close": 0.039, "volume": 155000.0}, {"date": "2026-01-20", "close": 0.04, "volume": 250000.0}, {"date": "2026-01-21", "close": 0.035, "volume": 132727.0}, {"date": "2026-01-22", "close": 0.035, "volume": 29606.0}, {"date": "2026-01-27", "close": 0.034, "volume": 231678.0}, {"date": "2026-01-28", "close": 0.034, "volume": 501.0}, {"date": "2026-01-29", "close": 0.033, "volume": 221753.0}, {"date": "2026-01-30", "close": 0.031, "volume": 259008.0}, {"date": "2026-02-02", "close": 0.027, "volume": 443186.0}, {"date": "2026-02-04", "close": 0.025, "volume": 71165.0}, {"date": "2026-02-05", "close": 0.025, "volume": 1048213.0}, {"date": "2026-02-06", "close": 0.024, "volume": 80626.0}, {"date": "2026-02-09", "close": 0.024, "volume": 100000.0}, {"date": "2026-02-10", "close": 0.024, "volume": 123830.0}, {"date": "2026-02-11", "close": 0.024, "volume": 250000.0}, {"date": "2026-02-12", "close": 0.024, "volume": 509703.0}, {"date": "2026-02-16", "close": 0.023, "volume": 211826.0}, {"date": "2026-02-17", "close": 0.025, "volume": 100000.0}, {"date": "2026-02-19", "close": 0.023, "volume": 259027.0}, {"date": "2026-02-24", "close": 0.025, "volume": 173500.0}, {"date": "2026-02-27", "close": 0.025, "volume": 70000.0}, {"date": "2026-03-04", "close": 0.025, "volume": 5000.0}, {"date": "2026-03-06", "close": 0.025, "volume": 1500.0}, {"date": "2026-03-09", "close": 0.02, "volume": 454015.0}, {"date": "2026-03-17", "close": 0.018, "volume": 544763.0}, {"date": "2026-03-18", "close": 0.019, "volume": 358222.0}, {"date": "2026-03-19", "close": 0.019, "volume": 858.0}, {"date": "2026-03-20", "close": 0.019, "volume": 79714.0}, {"date": "2026-03-23", "close": 0.016, "volume": 294400.0}, {"date": "2026-03-24", "close": 0.016, "volume": 1618.0}, {"date": "2026-03-26", "close": 0.018, "volume": 46245.0}, {"date": "2026-04-01", "close": 0.02, "volume": 156719.0}, {"date": "2026-04-07", "close": 0.02, "volume": 274345.0}, {"date": "2026-04-08", "close": 0.023, "volume": 118044.0}, {"date": "2026-04-13", "close": 0.021, "volume": 25000.0}, {"date": "2026-04-15", "close": 0.023, "volume": 66000.0}, {"date": "2026-04-17", "close": 0.053, "volume": 9676057.0}, {"date": "2026-04-20", "close": 0.065, "volume": 6052599.0}, {"date": "2026-04-21", "close": 0.064, "volume": 1311526.0}, {"date": "2026-04-22", "close": 0.069, "volume": 342979.0}, {"date": "2026-04-23", "close": 0.061, "volume": 182245.0}, {"date": "2026-04-24", "close": 0.062, "volume": 729599.0}, {"date": "2026-04-27", "close": 0.065, "volume": 925353.0}, {"date": "2026-04-28", "close": 0.064, "volume": 1189628.0}, {"date": "2026-04-29", "close": 0.065, "volume": 3317729.0}, {"date": "2026-04-30", "close": 0.057, "volume": 715105.0}, {"date": "2026-05-01", "close": 0.058, "volume": 254906.0}, {"date": "2026-05-04", "close": 0.057, "volume": 212960.0}, {"date": "2026-05-05", "close": 0.056, "volume": 620523.0}, {"date": "2026-05-06", "close": 0.07, "volume": 1103332.0}, {"date": "2026-05-07", "close": 0.069, "volume": 1139535.0}, {"date": "2026-05-08", "close": 0.065, "volume": 1301643.0}, {"date": "2026-05-11", "close": 0.068, "volume": 876134.0}, {"date": "2026-05-12", "close": 0.065, "volume": 1002695.0}, {"date": "2026-05-13", "close": 0.067, "volume": 262700.0}, {"date": "2026-05-14", "close": 0.061, "volume": 700758.0}, {"date": "2026-05-15", "close": 0.062, "volume": 57356.0}, {"date": "2026-05-18", "close": 0.06, "volume": 202200.0}, {"date": "2026-05-19", "close": 0.053, "volume": 857876.0}, {"date": "2026-05-20", "close": 0.055, "volume": 548985.0}, {"date": "2026-05-21", "close": 0.059, "volume": 775027.0}, {"date": "2026-05-22", "close": 0.055, "volume": 79503.0}, {"date": "2026-05-25", "close": 0.053, "volume": 745918.0}, {"date": "2026-05-26", "close": 0.055, "volume": 168037.0}, {"date": "2026-05-27", "close": 0.056, "volume": 1553267.0}, {"date": "2026-05-28", "close": 0.054, "volume": 114256.0}, {"date": "2026-05-29", "close": 0.059, "volume": 748362.0}, {"date": "2026-06-01", "close": 0.056, "volume": 136459.0}, {"date": "2026-06-02", "close": 0.056, "volume": 1015787.0}, {"date": "2026-06-03", "close": 0.063, "volume": 1428823.0}, {"date": "2026-06-04", "close": 0.064, "volume": 508793.0}, {"date": "2026-06-05", "close": 0.063, "volume": 57121.0}, {"date": "2026-06-09", "close": 0.064, "volume": 250000.0}, {"date": "2026-06-10", "close": 0.06, "volume": 26683.0}, {"date": "2026-06-11", "close": 0.054, "volume": 166448.0}, {"date": "2026-06-12", "close": 0.058, "volume": 1127319.0}, {"date": "2026-06-16", "close": 0.057, "volume": 283866.0}, {"date": "2026-06-17", "close": 0.054, "volume": 2839965.0}, {"date": "2026-06-18", "close": 0.053, "volume": 74716.0}, {"date": "2026-06-19", "close": 0.05, "volume": 1503603.0}, {"date": "2026-06-22", "close": 0.046, "volume": 911978.0}, {"date": "2026-06-23", "close": 0.053, "volume": 581339.0}, {"date": "2026-06-24", "close": 0.052, "volume": 253858.0}, {"date": "2026-06-25", "close": 0.046, "volume": 367498.0}, {"date": "2026-06-26", "close": 0.047, "volume": 400546.0}, {"date": "2026-06-29", "close": 0.051, "volume": 681347.0}, {"date": "2026-06-30", "close": 0.05, "volume": 109006.0}, {"date": "2026-07-01", "close": 0.052, "volume": 8015.0}, {"date": "2026-07-02", "close": 0.052, "volume": 53987.0}, {"date": "2026-07-03", "close": 0.051, "volume": 186900.0}, {"date": "2026-07-06", "close": 0.05, "volume": 459897.0}, {"date": "2026-07-08", "close": 0.05, "volume": 104017.0}, {"date": "2026-07-13", "close": 0.048, "volume": 9000.0}, {"date": "2026-07-16", "close": 0.048, "volume": 33000.0}, {"date": "2026-07-17", "close": 0.047, "volume": 505626.0}, {"date": "2026-07-20", "close": 0.045, "volume": 376821.0}, {"date": "2026-07-21", "close": 0.041, "volume": 35620.0}, {"date": "2026-07-22", "close": 0.042, "volume": 1.0}, {"date": "2026-07-24", "close": 0.047, "volume": 82221.0}, {"date": "2026-07-29", "close": 0.042, "volume": 46400.0}, {"date": "2026-07-30", "close": 0.042, "volume": 123189.0}, {"date": "2026-08-03", "close": 0.042, "volume": 160670.0}, {"date": "2026-08-04", "close": 0.05, "volume": 227779.0}, {"date": "2026-08-05", "close": 0.05, "volume": 200318.0}, {"date": "2026-08-06", "close": 0.05, "volume": 16372.0}, {"date": "2026-08-10", "close": 0.05, "volume": 19321.0}, {"date": "2026-08-12", "close": 0.047, "volume": 421638.0}, {"date": "2026-08-13", "close": 0.047, "volume": 16200.0}, {"date": "2026-08-14", "close": 0.05, "volume": 7490.0}, {"date": "2026-08-17", "close": 0.05, "volume": 300000.0}, {"date": "2026-08-18", "close": 0.048, "volume": 40000.0}, {"date": "2026-08-20", "close": 0.052, "volume": 551534.0}, {"date": "2026-08-21", "close": 0.058, "volume": 62559.0}, {"date": "2026-08-24", "close": 0.063, "volume": 141860.0}, {"date": "2026-08-25", "close": 0.058, "volume": 342406.0}, {"date": "2026-08-26", "close": 0.06, "volume": 99680.0}, {"date": "2026-08-28", "close": 0.06, "volume": 8234.0}, {"date": "2026-08-31", "close": 0.057, "volume": 666596.0}, {"date": "2026-09-03", "close": 0.051, "volume": 94000.0}, {"date": "2026-09-04", "close": 0.053, "volume": 12.0}, {"date": "2026-09-07", "close": 0.05, "volume": 573743.0}], "refreshing": true}