{"ticker": "PIM", "overview": {"name": "Pinnacle Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 2342.58, "sell_n": 0, "sell_sum": 0, "net": 2342.58, "insiders": 1, "first_date": "2026-06-19", "last_date": "2026-06-19"}, "metrics": {"ticker": "PIM", "has_prices": true, "as_of": "2026-09-07", "last": 0.037, "prev_close": 0.036, "change": 0.0010000000000000009, "change_pct": 0.027777777777777804, "session_volume": 50000.0, "vwap_5": 0.039016888319353626, "vwap_20": 0.037566863411435045, "vwap_60": 0.041251479643351276, "vwap_250": 0.10655945418587129, "high_52w": 0.145, "low_52w": 0.033, "avg_volume_20": 123281.55, "sessions": 400, "market_cap": {"value": 4618537.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03103012-1", "src": "ASX", "ticker": "PIM", "cik": "", "company": "Pinnacle Minerals Limited", "company_raw": "Pinnacle Minerals Limited", "who": "William John Andrew Witham", "who_key": "William John Andrew Witham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2342.58, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $2K of PIM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103012", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196722}], "recent_buys": [{"id": "ASX3Y-03103012-1", "src": "ASX", "ticker": "PIM", "cik": "", "company": "Pinnacle Minerals Limited", "company_raw": "Pinnacle Minerals Limited", "who": "William John Andrew Witham", "who_key": "William John Andrew Witham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2342.58, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $2K of PIM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103012", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196722}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "William John Andrew Witham", "notice_type": "3Y", "direct_shares": 3242000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103012-6A1330618", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aharon Zaetz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 120000.0, "indirect_account": "Name of entity Pinnacle Minerals Limited", "pct": null, "notice_date": "2026-03-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03074049-6A1318685", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Updated", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-30", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/pim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2024-04-28", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2024-02-11", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2023-12-20", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/pim", "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": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/pim", "needs_ocr": 0}], "directors": [{"name": "Aharon Zaetz", "first_seen": "2026-03-31", "last_seen": "2026-03-31", "status": "current", "notices": 1}, {"name": "William John Andrew Witham", "first_seen": "2026-06-23", "last_seen": "2026-06-23", "status": "current", "notices": 1}, {"name": "Updated", "first_seen": "2022-12-30", "last_seen": "2022-12-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "William John Andrew Witham", "who_key": "William John Andrew Witham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2342.58, "sold": 0, "net": 2342.58, "trades": 1, "top_score": 22.2, "lean": "buying", "history": [{"action": "BUY", "amount": 2342.58, "date": "2026-06-19", "score": 22.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103012"}], "latest": {"action": "BUY", "amount": 2342.58, "date": "2026-06-19", "score": 22.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103012"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Nexus MOU update- AT4 completes acquisition of Nexus Metals", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156146-6A1352827"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activity and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155916-6A1352735"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Annual General Meeting - Notice of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155474-6A1352494"}, {"date": "2026-10-29", "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/2924-03155472-6A1352492"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Investor Presentation - Acquiring Five US Tungsten Projects", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152913-6A1351185"}], "performance": {"ticker": "PIM", "has_prices": true, "summary": {"n": 1, "avg": -0.05128205128205133, "win_rate": 0.0, "best": -0.05128205128205133, "worst": -0.05128205128205133, "as_of": "2026-09-07"}, "buys": [{"who": "William John Andrew Witham", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2342.58, "date": "2026-06-19", "score": 22.2, "ref_price": 0.039, "return": -0.05128205128205133}]}, "price_series": [{"date": "2022-03-23", "close": 0.21, "volume": 2157360.0}, {"date": "2022-03-24", "close": 0.235, "volume": 1015262.0}, {"date": "2022-03-25", "close": 0.24, "volume": 888420.0}, {"date": "2022-03-28", "close": 0.22, "volume": 420817.0}, {"date": "2022-03-29", "close": 0.22, "volume": 248699.0}, {"date": "2022-03-30", "close": 0.22, "volume": 77191.0}, {"date": "2022-03-31", "close": 0.22, "volume": 5271.0}, {"date": "2022-04-01", "close": 0.205, "volume": 365406.0}, {"date": "2022-04-04", "close": 0.215, "volume": 137107.0}, {"date": "2022-04-05", "close": 0.22, "volume": 103848.0}, {"date": "2022-04-06", "close": 0.21, "volume": 270312.0}, {"date": "2022-04-07", "close": 0.2, "volume": 64000.0}, {"date": "2022-04-08", "close": 0.21, "volume": 164761.0}, {"date": "2022-04-11", "close": 0.21, "volume": 80981.0}, {"date": "2022-04-12", "close": 0.2, "volume": 100000.0}, {"date": "2022-04-13", "close": 0.2, "volume": 26054.0}, {"date": "2022-04-14", "close": 0.2, "volume": 301375.0}, {"date": "2022-04-19", "close": 0.185, "volume": 149013.0}, {"date": "2022-04-20", "close": 0.185, "volume": 14227.0}, {"date": "2022-04-21", "close": 0.19, "volume": 150870.0}, {"date": "2022-04-22", "close": 0.185, "volume": 133648.0}, {"date": "2022-04-26", "close": 0.175, "volume": 54474.0}, {"date": "2022-04-27", "close": 0.175, "volume": 39952.0}, {"date": "2022-04-29", "close": 0.18, "volume": 49401.0}, {"date": "2022-05-02", "close": 0.175, "volume": 29870.0}, {"date": "2022-05-03", "close": 0.175, "volume": 2500.0}, {"date": "2022-05-04", "close": 0.16, "volume": 84272.0}, {"date": "2022-05-06", "close": 0.17, "volume": 6165.0}, {"date": "2022-05-09", "close": 0.165, "volume": 188850.0}, {"date": "2022-05-10", "close": 0.155, "volume": 120547.0}, {"date": "2022-05-11", "close": 0.14, "volume": 410905.0}, {"date": "2022-05-12", "close": 0.14, "volume": 71593.0}, {"date": "2022-05-13", "close": 0.14, "volume": 171041.0}, {"date": "2022-05-16", "close": 0.155, "volume": 6921.0}, {"date": "2022-05-17", "close": 0.16, "volume": 227260.0}, {"date": "2022-05-18", "close": 0.17, "volume": 176296.0}, {"date": "2022-05-19", "close": 0.16, "volume": 78699.0}, {"date": "2022-05-20", "close": 0.16, "volume": 48000.0}, {"date": "2022-05-24", "close": 0.15, "volume": 16369.0}, {"date": "2022-05-25", "close": 0.17, "volume": 17501.0}, {"date": "2022-05-30", "close": 0.15, "volume": 71438.0}, {"date": "2022-05-31", "close": 0.18, "volume": 18298.0}, {"date": "2022-06-01", "close": 0.16, "volume": 9302.0}, {"date": "2022-06-02", "close": 0.185, "volume": 226554.0}, {"date": "2022-06-03", "close": 0.165, "volume": 72230.0}, {"date": "2022-06-06", "close": 0.17, "volume": 20000.0}, {"date": "2022-06-07", "close": 0.165, "volume": 68273.0}, {"date": "2022-06-08", "close": 0.165, "volume": 79255.0}, {"date": "2022-06-09", "close": 0.16, "volume": 45600.0}, {"date": "2022-06-10", "close": 0.16, "volume": 12500.0}, {"date": "2022-06-14", "close": 0.17, "volume": 70170.0}, {"date": "2022-06-15", "close": 0.145, "volume": 12349.0}, {"date": "2022-06-16", "close": 0.155, "volume": 3228.0}, {"date": "2022-06-17", "close": 0.165, "volume": 62247.0}, {"date": "2022-06-20", "close": 0.16, "volume": 8000.0}, {"date": "2022-06-21", "close": 0.145, "volume": 159779.0}, {"date": "2022-06-22", "close": 0.135, "volume": 5148.0}, {"date": "2022-06-23", "close": 0.135, "volume": 2151.0}, {"date": "2022-06-24", "close": 0.12, "volume": 88013.0}, {"date": "2022-06-27", "close": 0.145, "volume": 66649.0}, {"date": "2022-07-01", "close": 0.125, "volume": 14167.0}, {"date": "2022-07-04", "close": 0.125, "volume": 101411.0}, {"date": "2022-07-05", "close": 0.12, "volume": 149171.0}, {"date": "2022-07-06", "close": 0.12, "volume": 833.0}, {"date": "2022-07-07", "close": 0.12, "volume": 24996.0}, {"date": "2022-07-11", "close": 0.13, "volume": 159498.0}, {"date": "2022-07-15", "close": 0.13, "volume": 769.0}, {"date": "2022-07-18", "close": 0.125, "volume": 104311.0}, {"date": "2022-07-20", "close": 0.12, "volume": 44400.0}, {"date": "2022-07-22", "close": 0.12, "volume": 35620.0}, {"date": "2022-07-25", "close": 0.12, "volume": 39321.0}, {"date": "2022-07-26", "close": 0.12, "volume": 42681.0}, {"date": "2022-07-27", "close": 0.13, "volume": 14815.0}, {"date": "2022-07-28", "close": 0.13, "volume": 1076.0}, {"date": "2022-07-29", "close": 0.12, "volume": 2210.0}, {"date": "2022-08-01", "close": 0.115, "volume": 10000.0}, {"date": "2022-08-02", "close": 0.135, "volume": 15755.0}, {"date": "2022-08-05", "close": 0.13, "volume": 10000.0}, {"date": "2022-08-08", "close": 0.125, "volume": 50000.0}, {"date": "2022-08-10", "close": 0.125, "volume": 559.0}, {"date": "2022-08-11", "close": 0.125, "volume": 11189.0}, {"date": "2022-08-12", "close": 0.13, "volume": 734.0}, {"date": "2022-08-15", "close": 0.13, "volume": 6500.0}, {"date": "2022-08-16", "close": 0.12, "volume": 49400.0}, {"date": "2022-08-17", "close": 0.11, "volume": 25000.0}, {"date": "2022-08-19", "close": 0.12, "volume": 22500.0}, {"date": "2022-08-24", "close": 0.13, "volume": 10071.0}, {"date": "2022-08-25", "close": 0.13, "volume": 3076.0}, {"date": "2022-08-26", "close": 0.12, "volume": 100000.0}, {"date": "2022-08-29", "close": 0.125, "volume": 75000.0}, {"date": "2022-08-30", "close": 0.14, "volume": 342703.0}, {"date": "2022-08-31", "close": 0.14, "volume": 62072.0}, {"date": "2022-09-01", "close": 0.14, "volume": 43208.0}, {"date": "2022-09-02", "close": 0.15, "volume": 178012.0}, {"date": "2022-09-05", "close": 0.16, "volume": 7500.0}, {"date": "2022-09-07", "close": 0.16, "volume": 689.0}, {"date": "2022-09-12", "close": 0.135, "volume": 33841.0}, {"date": "2022-09-13", "close": 0.135, "volume": 363.0}, {"date": "2022-09-16", "close": 0.14, "volume": 93232.0}, {"date": "2022-09-19", "close": 0.16, "volume": 112291.0}, {"date": "2022-09-20", "close": 0.14, "volume": 12200.0}, {"date": "2022-09-21", "close": 0.14, "volume": 50000.0}, {"date": "2022-09-23", "close": 0.14, "volume": 10000.0}, {"date": "2022-09-26", "close": 0.14, "volume": 126406.0}, {"date": "2022-09-28", "close": 0.14, "volume": 200000.0}, {"date": "2022-09-29", "close": 0.145, "volume": 184000.0}, {"date": "2022-09-30", "close": 0.14, "volume": 106721.0}, {"date": "2022-10-03", "close": 0.13, "volume": 113570.0}, {"date": "2022-10-04", "close": 0.14, "volume": 40000.0}, {"date": "2022-10-14", "close": 0.14, "volume": 18786.0}, {"date": "2022-10-20", "close": 0.145, "volume": 97204.0}, {"date": "2022-10-21", "close": 0.145, "volume": 1655.0}, {"date": "2022-10-24", "close": 0.13, "volume": 2405.0}, {"date": "2022-10-25", "close": 0.13, "volume": 140651.0}, {"date": "2022-10-26", "close": 0.13, "volume": 50000.0}, {"date": "2022-10-27", "close": 0.13, "volume": 760.0}, {"date": "2022-10-28", "close": 0.13, "volume": 3714.0}, {"date": "2022-10-31", "close": 0.12, "volume": 210222.0}, {"date": "2022-11-02", "close": 0.11, "volume": 270044.0}, {"date": "2022-11-03", "close": 0.11, "volume": 34701.0}, {"date": "2022-11-09", "close": 0.125, "volume": 57490.0}, {"date": "2022-11-10", "close": 0.135, "volume": 29676.0}, {"date": "2022-11-11", "close": 0.14, "volume": 147692.0}, {"date": "2022-11-17", "close": 0.13, "volume": 154481.0}, {"date": "2022-11-18", "close": 0.13, "volume": 88710.0}, {"date": "2022-11-21", "close": 0.135, "volume": 50000.0}, {"date": "2022-11-22", "close": 0.13, "volume": 68327.0}, {"date": "2022-11-23", "close": 0.13, "volume": 167676.0}, {"date": "2022-11-24", "close": 0.1325, "volume": 14500.0}, {"date": "2022-11-28", "close": 0.13, "volume": 43000.0}, {"date": "2022-11-29", "close": 0.12, "volume": 45051.0}, {"date": "2022-11-30", "close": 0.115, "volume": 4198.0}, {"date": "2022-12-01", "close": 0.13, "volume": 36938.0}, {"date": "2022-12-02", "close": 0.135, "volume": 703.0}, {"date": "2022-12-08", "close": 0.125, "volume": 68392.0}, {"date": "2022-12-09", "close": 0.125, "volume": 39142.0}, {"date": "2022-12-13", "close": 0.115, "volume": 20215.0}, {"date": "2022-12-14", "close": 0.115, "volume": 77789.0}, {"date": "2022-12-15", "close": 0.11, "volume": 72672.0}, {"date": "2022-12-16", "close": 0.11, "volume": 1703.0}, {"date": "2022-12-22", "close": 0.105, "volume": 62477.0}, {"date": "2022-12-29", "close": 0.105, "volume": 15523.0}, {"date": "2022-12-30", "close": 0.105, "volume": 5114.0}, {"date": "2023-01-03", "close": 0.1, "volume": 133127.0}, {"date": "2023-01-04", "close": 0.1, "volume": 35000.0}, {"date": "2023-01-05", "close": 0.115, "volume": 18297.0}, {"date": "2023-01-06", "close": 0.115, "volume": 1662.0}, {"date": "2023-01-11", "close": 0.105, "volume": 1857.0}, {"date": "2023-01-12", "close": 0.11, "volume": 97597.0}, {"date": "2023-01-16", "close": 0.11, "volume": 172706.0}, {"date": "2023-01-17", "close": 0.11, "volume": 6000.0}, {"date": "2023-01-18", "close": 0.11, "volume": 17441.0}, {"date": "2023-01-19", "close": 0.12, "volume": 40868.0}, {"date": "2023-01-23", "close": 0.115, "volume": 4000.0}, {"date": "2023-01-24", "close": 0.11, "volume": 80366.0}, {"date": "2023-01-27", "close": 0.11, "volume": 50000.0}, {"date": "2023-01-30", "close": 0.11, "volume": 61957.0}, {"date": "2023-02-02", "close": 0.115, "volume": 512.0}, {"date": "2023-02-03", "close": 0.14, "volume": 932537.0}, {"date": "2023-02-06", "close": 0.13, "volume": 56596.0}, {"date": "2023-02-07", "close": 0.125, "volume": 154399.0}, {"date": "2023-02-08", "close": 0.13, "volume": 36156.0}, {"date": "2023-02-09", "close": 0.125, "volume": 68160.0}, {"date": "2023-02-10", "close": 0.135, "volume": 28890.0}, {"date": "2023-02-13", "close": 0.13, "volume": 128734.0}, {"date": "2023-02-14", "close": 0.135, "volume": 24638.0}, {"date": "2023-02-16", "close": 0.135, "volume": 735.0}, {"date": "2023-02-17", "close": 0.13, "volume": 250447.0}, {"date": "2023-02-20", "close": 0.13, "volume": 735.0}, {"date": "2023-02-21", "close": 0.12, "volume": 112055.0}, {"date": "2023-02-22", "close": 0.125, "volume": 114415.0}, {"date": "2023-02-23", "close": 0.12, "volume": 22549.0}, {"date": "2023-02-24", "close": 0.12, "volume": 6451.0}, {"date": "2023-02-27", "close": 0.12, "volume": 17588.0}, {"date": "2023-02-28", "close": 0.115, "volume": 613506.0}, {"date": "2023-03-01", "close": 0.115, "volume": 66041.0}, {"date": "2023-03-02", "close": 0.12, "volume": 30619.0}, {"date": "2023-03-03", "close": 0.12, "volume": 6492.0}, {"date": "2023-03-07", "close": 0.12, "volume": 93508.0}, {"date": "2023-03-08", "close": 0.115, "volume": 109290.0}, {"date": "2023-03-09", "close": 0.11, "volume": 178960.0}, {"date": "2023-03-13", "close": 0.11, "volume": 210000.0}, {"date": "2023-03-14", "close": 0.11, "volume": 2266.0}, {"date": "2023-03-15", "close": 0.105, "volume": 2223.0}, {"date": "2023-03-22", "close": 0.11, "volume": 14520.0}, {"date": "2023-03-27", "close": 0.105, "volume": 58809.0}, {"date": "2023-03-28", "close": 0.105, "volume": 10000.0}, {"date": "2023-03-31", "close": 0.105, "volume": 179627.0}, {"date": "2023-04-03", "close": 0.105, "volume": 10000.0}, {"date": "2023-04-19", "close": 0.115, "volume": 1912999.0}, {"date": "2023-04-20", "close": 0.12, "volume": 284553.0}, {"date": "2023-04-21", "close": 0.115, "volume": 8306.0}, {"date": "2023-04-24", "close": 0.11, "volume": 105695.0}, {"date": "2023-04-26", "close": 0.11, "volume": 237375.0}, {"date": "2023-04-27", "close": 0.11, "volume": 18208.0}, {"date": "2023-04-28", "close": 0.105, "volume": 127333.0}, {"date": "2023-05-01", "close": 0.1, "volume": 135485.0}, {"date": "2023-05-02", "close": 0.15, "volume": 5608477.0}, {"date": "2023-05-03", "close": 0.125, "volume": 1691489.0}, {"date": "2023-05-04", "close": 0.12, "volume": 368698.0}, {"date": "2023-05-05", "close": 0.135, "volume": 252956.0}, {"date": "2023-05-08", "close": 0.125, "volume": 507380.0}, {"date": "2023-05-09", "close": 0.125, "volume": 18000.0}, {"date": "2023-05-11", "close": 0.135, "volume": 99925.0}, {"date": "2023-05-15", "close": 0.13, "volume": 143744.0}, {"date": "2023-05-16", "close": 0.13, "volume": 200798.0}, {"date": "2023-05-17", "close": 0.13, "volume": 94350.0}, {"date": "2023-05-18", "close": 0.145, "volume": 177817.0}, {"date": "2023-05-19", "close": 0.135, "volume": 318831.0}, {"date": "2023-05-22", "close": 0.145, "volume": 47896.0}, {"date": "2023-05-23", "close": 0.155, "volume": 128945.0}, {"date": "2023-05-24", "close": 0.115, "volume": 847595.0}, {"date": "2023-05-25", "close": 0.12, "volume": 435047.0}, {"date": "2023-05-26", "close": 0.115, "volume": 55000.0}, {"date": "2023-05-29", "close": 0.11, "volume": 50000.0}, {"date": "2023-05-30", "close": 0.11, "volume": 22822.0}, {"date": "2023-05-31", "close": 0.11, "volume": 339447.0}, {"date": "2023-06-01", "close": 0.1, "volume": 350000.0}, {"date": "2023-06-02", "close": 0.1, "volume": 71502.0}, {"date": "2023-06-05", "close": 0.11, "volume": 39816.0}, {"date": "2023-06-06", "close": 0.11, "volume": 50000.0}, {"date": "2023-06-07", "close": 0.1, "volume": 50000.0}, {"date": "2023-06-08", "close": 0.1, "volume": 15000.0}, {"date": "2023-06-09", "close": 0.1, "volume": 55000.0}, {"date": "2023-06-13", "close": 0.1, "volume": 93678.0}, {"date": "2023-06-14", "close": 0.11, "volume": 863.0}, {"date": "2023-06-15", "close": 0.105, "volume": 155563.0}, {"date": "2023-06-16", "close": 0.1, "volume": 33333.0}, {"date": "2023-06-19", "close": 0.099, "volume": 93495.0}, {"date": "2023-06-20", "close": 0.098, "volume": 151784.0}, {"date": "2023-06-21", "close": 0.1, "volume": 10000.0}, {"date": "2023-06-22", "close": 0.1, "volume": 5500.0}, {"date": "2023-06-23", "close": 0.1, "volume": 100000.0}, {"date": "2023-06-26", "close": 0.093, "volume": 73460.0}, {"date": "2023-06-27", "close": 0.099, "volume": 134616.0}, {"date": "2023-06-28", "close": 0.096, "volume": 100000.0}, {"date": "2023-06-29", "close": 0.096, "volume": 208523.0}, {"date": "2023-06-30", "close": 0.096, "volume": 54028.0}, {"date": "2023-07-04", "close": 0.095, "volume": 15056.0}, {"date": "2023-07-05", "close": 0.11, "volume": 553898.0}, {"date": "2023-07-06", "close": 0.115, "volume": 10109.0}, {"date": "2023-07-10", "close": 0.115, "volume": 34000.0}, {"date": "2023-07-12", "close": 0.12, "volume": 118106.0}, {"date": "2023-07-13", "close": 0.1, "volume": 864771.0}, {"date": "2023-07-14", "close": 0.1, "volume": 524803.0}, {"date": "2023-07-17", "close": 0.1, "volume": 228161.0}, {"date": "2023-07-18", "close": 0.093, "volume": 308782.0}, {"date": "2023-07-19", "close": 0.09, "volume": 677010.0}, {"date": "2023-07-21", "close": 0.097, "volume": 100000.0}, {"date": "2023-07-24", "close": 0.099, "volume": 126904.0}, {"date": "2023-07-26", "close": 0.095, "volume": 167000.0}, {"date": "2023-07-31", "close": 0.095, "volume": 3000.0}, {"date": "2023-08-01", "close": 0.095, "volume": 28021.0}, {"date": "2023-08-02", "close": 0.095, "volume": 5.0}, {"date": "2023-08-03", "close": 0.098, "volume": 10000.0}, {"date": "2023-08-07", "close": 0.093, "volume": 10929.0}, {"date": "2023-08-08", "close": 0.095, "volume": 150000.0}, {"date": "2023-08-09", "close": 0.093, "volume": 39120.0}, {"date": "2023-08-10", "close": 0.093, "volume": 65044.0}, {"date": "2023-08-15", "close": 0.093, "volume": 11899.0}, {"date": "2023-08-16", "close": 0.099, "volume": 88134.0}, {"date": "2023-08-17", "close": 0.093, "volume": 65000.0}, {"date": "2023-08-23", "close": 0.094, "volume": 5.0}, {"date": "2023-08-24", "close": 0.094, "volume": 19995.0}, {"date": "2023-08-25", "close": 0.099, "volume": 58925.0}, {"date": "2023-08-28", "close": 0.08, "volume": 274874.0}, {"date": "2023-08-29", "close": 0.085, "volume": 41020.0}, {"date": "2023-08-30", "close": 0.086, "volume": 34005.0}, {"date": "2023-08-31", "close": 0.08, "volume": 87134.0}, {"date": "2023-09-01", "close": 0.08, "volume": 37000.0}, {"date": "2023-09-04", "close": 0.079, "volume": 99936.0}, {"date": "2023-09-07", "close": 0.08, "volume": 18592.0}, {"date": "2023-09-08", "close": 0.083, "volume": 49597.0}, {"date": "2023-09-11", "close": 0.08, "volume": 403.0}, {"date": "2023-09-12", "close": 0.086, "volume": 156717.0}, {"date": "2023-09-13", "close": 0.086, "volume": 148478.0}, {"date": "2023-09-18", "close": 0.088, "volume": 1400.0}, {"date": "2023-09-21", "close": 0.093, "volume": 86021.0}, {"date": "2023-09-22", "close": 0.09, "volume": 15000.0}, {"date": "2023-09-25", "close": 0.09, "volume": 225500.0}, {"date": "2023-09-26", "close": 0.09, "volume": 97559.0}, {"date": "2023-09-27", "close": 0.09, "volume": 1255.0}, {"date": "2023-10-03", "close": 0.089, "volume": 21580.0}, {"date": "2023-10-04", "close": 0.089, "volume": 38420.0}, {"date": "2023-10-05", "close": 0.088, "volume": 30000.0}, {"date": "2023-10-06", "close": 0.091, "volume": 36143.0}, {"date": "2023-10-09", "close": 0.088, "volume": 118270.0}, {"date": "2023-10-12", "close": 0.09, "volume": 150000.0}, {"date": "2023-10-17", "close": 0.145, "volume": 14033068.0}, {"date": "2023-10-18", "close": 0.14, "volume": 3044460.0}, {"date": "2023-10-19", "close": 0.145, "volume": 3091272.0}, {"date": "2023-10-20", "close": 0.16, "volume": 2897118.0}, {"date": "2023-10-23", "close": 0.15, "volume": 635537.0}, {"date": "2023-10-24", "close": 0.125, "volume": 2325803.0}, {"date": "2023-10-25", "close": 0.145, "volume": 2401731.0}, {"date": "2023-10-26", "close": 0.125, "volume": 1201920.0}, {"date": "2023-10-27", "close": 0.145, "volume": 1116644.0}, {"date": "2023-10-30", "close": 0.155, "volume": 642632.0}, {"date": "2023-10-31", "close": 0.145, "volume": 350551.0}, {"date": "2023-11-01", "close": 0.16, "volume": 6498662.0}, {"date": "2023-11-02", "close": 0.185, "volume": 1527408.0}, {"date": "2023-11-03", "close": 0.205, "volume": 2458857.0}, {"date": "2023-11-06", "close": 0.185, "volume": 1765429.0}, {"date": "2023-11-07", "close": 0.24, "volume": 2660706.0}, {"date": "2023-11-08", "close": 0.235, "volume": 2078140.0}, {"date": "2023-11-09", "close": 0.29, "volume": 2926116.0}, {"date": "2023-11-10", "close": 0.27, "volume": 955449.0}, {"date": "2023-11-13", "close": 0.245, "volume": 846124.0}, {"date": "2023-11-14", "close": 0.24, "volume": 256059.0}, {"date": "2023-11-15", "close": 0.23, "volume": 231327.0}, {"date": "2023-11-16", "close": 0.235, "volume": 564599.0}, {"date": "2023-11-17", "close": 0.22, "volume": 464708.0}, {"date": "2023-11-20", "close": 0.195, "volume": 819854.0}, {"date": "2023-11-21", "close": 0.215, "volume": 357036.0}, {"date": "2023-11-22", "close": 0.19, "volume": 498273.0}, {"date": "2023-11-23", "close": 0.19, "volume": 587573.0}, {"date": "2023-11-24", "close": 0.17, "volume": 662149.0}, {"date": "2023-11-27", "close": 0.175, "volume": 179688.0}, {"date": "2023-11-28", "close": 0.165, "volume": 126511.0}, {"date": "2023-11-29", "close": 0.16, "volume": 168158.0}, {"date": "2023-11-30", "close": 0.155, "volume": 279928.0}, {"date": "2023-12-01", "close": 0.155, "volume": 89825.0}, {"date": "2023-12-04", "close": 0.145, "volume": 32998.0}, {"date": "2023-12-05", "close": 0.14, "volume": 343682.0}, {"date": "2023-12-06", "close": 0.145, "volume": 70557.0}, {"date": "2023-12-07", "close": 0.135, "volume": 24332.0}, {"date": "2023-12-08", "close": 0.14, "volume": 7358.0}, {"date": "2023-12-12", "close": 0.15, "volume": 243361.0}, {"date": "2023-12-13", "close": 0.17, "volume": 429568.0}, {"date": "2023-12-14", "close": 0.16, "volume": 114678.0}, {"date": "2023-12-15", "close": 0.16, "volume": 6322.0}, {"date": "2023-12-18", "close": 0.155, "volume": 94347.0}, {"date": "2023-12-20", "close": 0.15, "volume": 22263.0}, {"date": "2023-12-21", "close": 0.1525, "volume": 64643.0}, {"date": "2023-12-22", "close": 0.16, "volume": 186270.0}, {"date": "2023-12-27", "close": 0.16, "volume": 124343.0}, {"date": "2023-12-28", "close": 0.155, "volume": 193652.0}, {"date": "2023-12-29", "close": 0.155, "volume": 56500.0}, {"date": "2024-01-02", "close": 0.16, "volume": 30786.0}, {"date": "2024-01-04", "close": 0.16, "volume": 12000.0}, {"date": "2024-01-05", "close": 0.16, "volume": 96380.0}, {"date": "2024-01-08", "close": 0.145, "volume": 71459.0}, {"date": "2024-01-09", "close": 0.145, "volume": 4065.0}, {"date": "2024-01-15", "close": 0.125, "volume": 175133.0}, {"date": "2024-01-16", "close": 0.12, "volume": 114213.0}, {"date": "2024-01-17", "close": 0.2, "volume": 2936308.0}, {"date": "2024-01-18", "close": 0.155, "volume": 3008774.0}, {"date": "2024-01-19", "close": 0.13, "volume": 1022760.0}, {"date": "2024-01-22", "close": 0.135, "volume": 204510.0}, {"date": "2024-01-23", "close": 0.13, "volume": 247411.0}, {"date": "2024-01-24", "close": 0.13, "volume": 178272.0}, {"date": "2024-01-25", "close": 0.125, "volume": 143179.0}, {"date": "2024-01-29", "close": 0.12, "volume": 127375.0}, {"date": "2024-01-30", "close": 0.125, "volume": 74500.0}, {"date": "2024-02-01", "close": 0.13, "volume": 95533.0}, {"date": "2024-02-02", "close": 0.12, "volume": 1504.0}, {"date": "2024-02-05", "close": 0.11, "volume": 227588.0}, {"date": "2024-02-06", "close": 0.11, "volume": 288552.0}, {"date": "2024-02-07", "close": 0.11, "volume": 261859.0}, {"date": "2024-02-08", "close": 0.11, "volume": 100000.0}, {"date": "2024-02-09", "close": 0.09, "volume": 1306484.0}, {"date": "2024-02-12", "close": 0.09, "volume": 48000.0}, {"date": "2024-02-13", "close": 0.089, "volume": 597629.0}, {"date": "2024-02-15", "close": 0.094, "volume": 315000.0}, {"date": "2024-02-19", "close": 0.089, "volume": 203338.0}, {"date": "2024-02-20", "close": 0.09, "volume": 8000.0}, {"date": "2024-02-21", "close": 0.089, "volume": 254793.0}, {"date": "2024-02-23", "close": 0.09, "volume": 30872.0}, {"date": "2024-02-26", "close": 0.089, "volume": 68000.0}, {"date": "2024-02-28", "close": 0.089, "volume": 3070.0}, {"date": "2024-02-29", "close": 0.09, "volume": 31931.0}, {"date": "2024-03-01", "close": 0.09, "volume": 10000.0}, {"date": "2024-03-04", "close": 0.09, "volume": 73686.0}, {"date": "2024-03-05", "close": 0.09, "volume": 43836.0}, {"date": "2024-03-06", "close": 0.083, "volume": 85000.0}, {"date": "2024-03-07", "close": 0.09, "volume": 47624.0}, {"date": "2024-03-11", "close": 0.081, "volume": 8500.0}, {"date": "2024-03-13", "close": 0.09, "volume": 53513.0}, {"date": "2024-03-14", "close": 0.09, "volume": 10741.0}, {"date": "2024-03-18", "close": 0.083, "volume": 61699.0}, {"date": "2024-03-21", "close": 0.084, "volume": 23757.0}, {"date": "2024-03-25", "close": 0.09, "volume": 19298.0}, {"date": "2024-03-26", "close": 0.09, "volume": 3000.0}, {"date": "2024-04-02", "close": 0.081, "volume": 80566.0}, {"date": "2024-04-08", "close": 0.084, "volume": 63439.0}, {"date": "2024-04-09", "close": 0.09, "volume": 76372.0}, {"date": "2024-04-10", "close": 0.087, "volume": 79279.0}, {"date": "2024-04-11", "close": 0.084, "volume": 25645.0}, {"date": "2024-04-17", "close": 0.08, "volume": 25000.0}, {"date": "2024-04-18", "close": 0.08, "volume": 103688.0}, {"date": "2024-04-19", "close": 0.079, "volume": 17666.0}, {"date": "2024-04-22", "close": 0.075, "volume": 104008.0}, {"date": "2024-04-24", "close": 0.075, "volume": 76829.0}, {"date": "2024-04-26", "close": 0.076, "volume": 51400.0}, {"date": "2024-04-29", "close": 0.075, "volume": 80800.0}, {"date": "2024-04-30", "close": 0.075, "volume": 4800.0}, {"date": "2024-05-01", "close": 0.075, "volume": 46822.0}, {"date": "2024-05-02", "close": 0.071, "volume": 113527.0}, {"date": "2024-05-07", "close": 0.067, "volume": 39500.0}, {"date": "2024-05-13", "close": 0.07, "volume": 122500.0}, {"date": "2024-05-16", "close": 0.071, "volume": 100000.0}, {"date": "2024-05-20", "close": 0.07, "volume": 59294.0}, {"date": "2024-05-21", "close": 0.07, "volume": 259433.0}, {"date": "2024-05-23", "close": 0.07, "volume": 4313.0}, {"date": "2024-05-24", "close": 0.07, "volume": 45.0}, {"date": "2024-05-29", "close": 0.07, "volume": 9306.0}, {"date": "2024-06-03", "close": 0.066, "volume": 213084.0}, {"date": "2024-06-05", "close": 0.064, "volume": 200000.0}, {"date": "2024-06-06", "close": 0.063, "volume": 255000.0}, {"date": "2024-06-07", "close": 0.065, "volume": 10020.0}, {"date": "2024-06-11", "close": 0.063, "volume": 133109.0}, {"date": "2024-06-12", "close": 0.063, "volume": 15694.0}, {"date": "2024-06-14", "close": 0.062, "volume": 15207.0}, {"date": "2024-06-17", "close": 0.062, "volume": 3305.0}, {"date": "2024-06-18", "close": 0.066, "volume": 68635.0}, {"date": "2024-06-20", "close": 0.069, "volume": 44433.0}, {"date": "2024-06-24", "close": 0.07, "volume": 80000.0}, {"date": "2024-06-25", "close": 0.07, "volume": 21500.0}, {"date": "2024-06-28", "close": 0.062, "volume": 101218.0}, {"date": "2024-07-01", "close": 0.062, "volume": 22325.0}, {"date": "2024-07-09", "close": 0.061, "volume": 60716.0}, {"date": "2024-07-10", "close": 0.06, "volume": 167711.0}, {"date": "2024-07-11", "close": 0.06, "volume": 7575.0}, {"date": "2024-07-12", "close": 0.065, "volume": 15384.0}, {"date": "2024-07-15", "close": 0.066, "volume": 15106.0}, {"date": "2024-07-18", "close": 0.058, "volume": 243534.0}, {"date": "2024-07-19", "close": 0.053, "volume": 26333.0}, {"date": "2024-07-23", "close": 0.055, "volume": 28273.0}, {"date": "2024-07-29", "close": 0.05, "volume": 111421.0}, {"date": "2024-08-02", "close": 0.047, "volume": 77392.0}, {"date": "2024-08-05", "close": 0.047, "volume": 20000.0}, {"date": "2024-08-06", "close": 0.045, "volume": 32233.0}, {"date": "2024-08-08", "close": 0.04, "volume": 55000.0}, {"date": "2024-08-12", "close": 0.04, "volume": 70390.0}, {"date": "2024-08-14", "close": 0.038, "volume": 10000.0}, {"date": "2024-08-16", "close": 0.04, "volume": 55973.0}, {"date": "2024-08-19", "close": 0.047, "volume": 66171.0}, {"date": "2024-08-22", "close": 0.043, "volume": 42153.0}, {"date": "2024-08-26", "close": 0.043, "volume": 50000.0}, {"date": "2024-08-27", "close": 0.049, "volume": 43492.0}, {"date": "2024-08-28", "close": 0.045, "volume": 34213.0}, {"date": "2024-08-29", "close": 0.043, "volume": 173528.0}, {"date": "2024-09-03", "close": 0.044, "volume": 33484.0}, {"date": "2024-09-10", "close": 0.042, "volume": 8317.0}, {"date": "2024-09-12", "close": 0.04, "volume": 136705.0}, {"date": "2024-09-19", "close": 0.043, "volume": 20000.0}, {"date": "2024-09-20", "close": 0.05, "volume": 495760.0}, {"date": "2024-09-23", "close": 0.05, "volume": 41784.0}, {"date": "2024-09-24", "close": 0.051, "volume": 25641.0}, {"date": "2024-09-26", "close": 0.052, "volume": 14467.0}, {"date": "2024-09-27", "close": 0.052, "volume": 23033.0}, {"date": "2024-10-03", "close": 0.052, "volume": 1020.0}, {"date": "2024-10-04", "close": 0.045, "volume": 845530.0}, {"date": "2024-10-07", "close": 0.05, "volume": 25000.0}, {"date": "2024-10-08", "close": 0.05, "volume": 214581.0}, {"date": "2024-10-10", "close": 0.053, "volume": 47737.0}, {"date": "2024-10-11", "close": 0.058, "volume": 343169.0}, {"date": "2024-10-15", "close": 0.059, "volume": 156284.0}, {"date": "2024-10-17", "close": 0.058, "volume": 42875.0}, {"date": "2024-10-18", "close": 0.056, "volume": 100000.0}, {"date": "2024-10-23", "close": 0.056, "volume": 39000.0}, {"date": "2024-10-25", "close": 0.057, "volume": 100000.0}, {"date": "2024-10-29", "close": 0.06, "volume": 70000.0}, {"date": "2024-10-30", "close": 0.058, "volume": 140322.0}, {"date": "2024-11-04", "close": 0.056, "volume": 18888.0}, {"date": "2024-11-11", "close": 0.051, "volume": 20000.0}, {"date": "2024-11-12", "close": 0.051, "volume": 55555.0}, {"date": "2024-11-18", "close": 0.051, "volume": 52444.0}, {"date": "2024-11-19", "close": 0.051, "volume": 47000.0}, {"date": "2024-11-20", "close": 0.051, "volume": 10000.0}, {"date": "2024-11-25", "close": 0.051, "volume": 7500.0}, {"date": "2024-11-27", "close": 0.051, "volume": 180540.0}, {"date": "2024-12-02", "close": 0.05, "volume": 25000.0}, {"date": "2024-12-06", "close": 0.05, "volume": 10000.0}, {"date": "2024-12-11", "close": 0.05, "volume": 138706.0}, {"date": "2024-12-12", "close": 0.05, "volume": 55000.0}, {"date": "2024-12-30", "close": 0.048, "volume": 19500.0}, {"date": "2025-01-07", "close": 0.058, "volume": 53499.0}, {"date": "2025-01-08", "close": 0.05, "volume": 1879.0}, {"date": "2025-01-09", "close": 0.06, "volume": 80000.0}, {"date": "2025-01-31", "close": 0.054, "volume": 9700.0}, {"date": "2025-02-07", "close": 0.045, "volume": 62988.0}, {"date": "2025-02-10", "close": 0.05, "volume": 10000.0}, {"date": "2025-02-27", "close": 0.05, "volume": 34000.0}, {"date": "2025-03-03", "close": 0.045, "volume": 121949.0}, {"date": "2025-03-10", "close": 0.045, "volume": 2370.0}, {"date": "2025-03-13", "close": 0.044, "volume": 13410.0}, {"date": "2025-03-14", "close": 0.04, "volume": 132090.0}, {"date": "2025-03-20", "close": 0.04, "volume": 151517.0}, {"date": "2025-03-25", "close": 0.042, "volume": 1000.0}, {"date": "2025-03-26", "close": 0.042, "volume": 41984.0}, {"date": "2025-04-01", "close": 0.041, "volume": 20000.0}, {"date": "2025-04-02", "close": 0.045, "volume": 25000.0}, {"date": "2025-04-08", "close": 0.04, "volume": 20600.0}, {"date": "2025-04-09", "close": 0.035, "volume": 5000.0}, {"date": "2025-04-10", "close": 0.041, "volume": 131060.0}, {"date": "2025-04-11", "close": 0.038, "volume": 30468.0}, {"date": "2025-04-17", "close": 0.042, "volume": 200000.0}, {"date": "2025-04-22", "close": 0.04, "volume": 36482.0}, {"date": "2025-04-24", "close": 0.04, "volume": 60000.0}, {"date": "2025-04-28", "close": 0.038, "volume": 123232.0}, {"date": "2025-04-29", "close": 0.036, "volume": 140718.0}, {"date": "2025-04-30", "close": 0.03, "volume": 103124.0}, {"date": "2025-05-02", "close": 0.03, "volume": 175960.0}, {"date": "2025-05-05", "close": 0.03, "volume": 155650.0}, {"date": "2025-05-09", "close": 0.035, "volume": 79253.0}, {"date": "2025-05-12", "close": 0.035, "volume": 747.0}, {"date": "2025-05-13", "close": 0.036, "volume": 9428.0}, {"date": "2025-05-16", "close": 0.033, "volume": 8000.0}, {"date": "2025-05-26", "close": 0.033, "volume": 50677.0}, {"date": "2025-05-30", "close": 0.035, "volume": 75000.0}, {"date": "2025-06-02", "close": 0.035, "volume": 16246.0}, {"date": "2025-06-03", "close": 0.035, "volume": 12500.0}, {"date": "2025-06-04", "close": 0.04, "volume": 163754.0}, {"date": "2025-06-10", "close": 0.036, "volume": 770.0}, {"date": "2025-06-11", "close": 0.036, "volume": 91041.0}, {"date": "2025-06-12", "close": 0.041, "volume": 145159.0}, {"date": "2025-06-13", "close": 0.04, "volume": 86176.0}, {"date": "2025-06-16", "close": 0.04, "volume": 138824.0}, {"date": "2025-06-17", "close": 0.04, "volume": 27991.0}, {"date": "2025-06-19", "close": 0.04, "volume": 19285.0}, {"date": "2025-06-20", "close": 0.04, "volume": 233863.0}, {"date": "2025-06-23", "close": 0.04, "volume": 151216.0}, {"date": "2025-06-25", "close": 0.039, "volume": 265662.0}, {"date": "2025-06-26", "close": 0.038, "volume": 83010.0}, {"date": "2025-06-27", "close": 0.04, "volume": 40000.0}, {"date": "2025-06-30", "close": 0.04, "volume": 106800.0}, {"date": "2025-07-03", "close": 0.04, "volume": 263199.0}, {"date": "2025-07-04", "close": 0.04, "volume": 180000.0}, {"date": "2025-07-07", "close": 0.04, "volume": 75000.0}, {"date": "2025-07-08", "close": 0.04, "volume": 111399.0}, {"date": "2025-07-24", "close": 0.04, "volume": 35000.0}, {"date": "2025-07-30", "close": 0.055, "volume": 2313674.0}, {"date": "2025-07-31", "close": 0.059, "volume": 2004872.0}, {"date": "2025-08-01", "close": 0.065, "volume": 2061881.0}, {"date": "2025-08-04", "close": 0.083, "volume": 1820844.0}, {"date": "2025-08-05", "close": 0.074, "volume": 976931.0}, {"date": "2025-08-06", "close": 0.072, "volume": 25072.0}, {"date": "2025-08-07", "close": 0.07, "volume": 33553.0}, {"date": "2025-08-08", "close": 0.079, "volume": 414285.0}, {"date": "2025-08-11", "close": 0.079, "volume": 576637.0}, {"date": "2025-08-12", "close": 0.079, "volume": 240777.0}, {"date": "2025-08-14", "close": 0.071, "volume": 110645.0}, {"date": "2025-08-18", "close": 0.067, "volume": 129156.0}, {"date": "2025-08-19", "close": 0.068, "volume": 72839.0}, {"date": "2025-08-20", "close": 0.067, "volume": 53499.0}, {"date": "2025-08-21", "close": 0.079, "volume": 423574.0}, {"date": "2025-08-22", "close": 0.088, "volume": 535360.0}, {"date": "2025-08-25", "close": 0.096, "volume": 439113.0}, {"date": "2025-08-26", "close": 0.082, "volume": 80593.0}, {"date": "2025-08-27", "close": 0.09, "volume": 52222.0}, {"date": "2025-08-28", "close": 0.095, "volume": 125644.0}, {"date": "2025-08-29", "close": 0.11, "volume": 556733.0}, {"date": "2025-09-01", "close": 0.097, "volume": 471659.0}, {"date": "2025-09-02", "close": 0.105, "volume": 213950.0}, {"date": "2025-09-03", "close": 0.105, "volume": 19047.0}, {"date": "2025-09-04", "close": 0.1, "volume": 9574.0}, {"date": "2025-09-05", "close": 0.1, "volume": 4110.0}, {"date": "2025-09-08", "close": 0.09, "volume": 360385.0}, {"date": "2025-09-11", "close": 0.078, "volume": 139203.0}, {"date": "2025-09-15", "close": 0.077, "volume": 129703.0}, {"date": "2025-09-16", "close": 0.074, "volume": 107762.0}, {"date": "2025-09-17", "close": 0.077, "volume": 107721.0}, {"date": "2025-09-18", "close": 0.082, "volume": 30150.0}, {"date": "2025-09-22", "close": 0.074, "volume": 10000.0}, {"date": "2025-09-24", "close": 0.07, "volume": 324963.0}, {"date": "2025-09-26", "close": 0.079, "volume": 295199.0}, {"date": "2025-09-29", "close": 0.1, "volume": 422781.0}, {"date": "2025-09-30", "close": 0.1, "volume": 221228.0}, {"date": "2025-10-01", "close": 0.115, "volume": 826773.0}, {"date": "2025-10-02", "close": 0.14, "volume": 721111.0}, {"date": "2025-10-03", "close": 0.135, "volume": 1002980.0}, {"date": "2025-10-06", "close": 0.15, "volume": 804669.0}, {"date": "2025-10-07", "close": 0.155, "volume": 460081.0}, {"date": "2025-10-08", "close": 0.155, "volume": 927374.0}, {"date": "2025-10-09", "close": 0.185, "volume": 725048.0}, {"date": "2025-10-15", "close": 0.23, "volume": 10872969.0}, {"date": "2025-10-16", "close": 0.195, "volume": 3357653.0}, {"date": "2025-10-17", "close": 0.19, "volume": 3315789.0}, {"date": "2025-10-20", "close": 0.195, "volume": 1157514.0}, {"date": "2025-10-21", "close": 0.19, "volume": 1355685.0}, {"date": "2025-10-22", "close": 0.15, "volume": 1167738.0}, {"date": "2025-10-23", "close": 0.17, "volume": 1002537.0}, {"date": "2025-10-24", "close": 0.195, "volume": 2245548.0}, {"date": "2025-10-27", "close": 0.17, "volume": 773780.0}, {"date": "2025-10-28", "close": 0.13, "volume": 1182370.0}, {"date": "2025-10-29", "close": 0.15, "volume": 277479.0}, {"date": "2025-10-30", "close": 0.145, "volume": 172476.0}, {"date": "2025-10-31", "close": 0.17, "volume": 511949.0}, {"date": "2025-11-03", "close": 0.145, "volume": 548712.0}, {"date": "2025-11-04", "close": 0.1, "volume": 2738405.0}, {"date": "2025-11-05", "close": 0.094, "volume": 1558000.0}, {"date": "2025-11-06", "close": 0.095, "volume": 422609.0}, {"date": "2025-11-07", "close": 0.09, "volume": 382120.0}, {"date": "2025-11-10", "close": 0.08, "volume": 1939994.0}, {"date": "2025-11-11", "close": 0.08, "volume": 583721.0}, {"date": "2025-11-12", "close": 0.09, "volume": 1178752.0}, {"date": "2025-11-13", "close": 0.091, "volume": 278344.0}, {"date": "2025-11-14", "close": 0.094, "volume": 2232078.0}, {"date": "2025-11-17", "close": 0.09, "volume": 838853.0}, {"date": "2025-11-18", "close": 0.081, "volume": 337093.0}, {"date": "2025-11-19", "close": 0.08, "volume": 144458.0}, {"date": "2025-11-20", "close": 0.085, "volume": 296598.0}, {"date": "2025-11-21", "close": 0.08, "volume": 429392.0}, {"date": "2025-11-24", "close": 0.082, "volume": 498944.0}, {"date": "2025-11-25", "close": 0.077, "volume": 213560.0}, {"date": "2025-11-26", "close": 0.075, "volume": 30766.0}, {"date": "2025-11-27", "close": 0.079, "volume": 176943.0}, {"date": "2025-11-28", "close": 0.079, "volume": 46501.0}, {"date": "2025-12-01", "close": 0.077, "volume": 66851.0}, {"date": "2025-12-02", "close": 0.078, "volume": 100000.0}, {"date": "2025-12-03", "close": 0.078, "volume": 127478.0}, {"date": "2025-12-04", "close": 0.076, "volume": 247623.0}, {"date": "2025-12-05", "close": 0.074, "volume": 743077.0}, {"date": "2025-12-08", "close": 0.0725, "volume": 149836.0}, {"date": "2025-12-09", "close": 0.079, "volume": 1230465.0}, {"date": "2025-12-10", "close": 0.071, "volume": 682738.0}, {"date": "2025-12-11", "close": 0.069, "volume": 92871.0}, {"date": "2025-12-12", "close": 0.07, "volume": 150712.0}, {"date": "2025-12-15", "close": 0.06, "volume": 1031528.0}, {"date": "2025-12-16", "close": 0.055, "volume": 591166.0}, {"date": "2025-12-17", "close": 0.054, "volume": 289596.0}, {"date": "2025-12-18", "close": 0.053, "volume": 247448.0}, {"date": "2025-12-19", "close": 0.052, "volume": 397719.0}, {"date": "2025-12-22", "close": 0.055, "volume": 259698.0}, {"date": "2025-12-24", "close": 0.055, "volume": 163991.0}, {"date": "2025-12-29", "close": 0.053, "volume": 36668.0}, {"date": "2025-12-30", "close": 0.053, "volume": 33756.0}, {"date": "2026-01-02", "close": 0.052, "volume": 84767.0}, {"date": "2026-01-05", "close": 0.05, "volume": 356731.0}, {"date": "2026-01-06", "close": 0.05, "volume": 380934.0}, {"date": "2026-01-07", "close": 0.05, "volume": 62000.0}, {"date": "2026-01-08", "close": 0.063, "volume": 223695.0}, {"date": "2026-01-09", "close": 0.065, "volume": 455711.0}, {"date": "2026-01-12", "close": 0.072, "volume": 643808.0}, {"date": "2026-01-13", "close": 0.069, "volume": 533088.0}, {"date": "2026-01-15", "close": 0.0695, "volume": 85030.0}, {"date": "2026-01-16", "close": 0.068, "volume": 63030.0}, {"date": "2026-01-19", "close": 0.069, "volume": 30000.0}, {"date": "2026-01-20", "close": 0.068, "volume": 21675.0}, {"date": "2026-01-21", "close": 0.065, "volume": 207312.0}, {"date": "2026-01-22", "close": 0.068, "volume": 9128.0}, {"date": "2026-01-23", "close": 0.065, "volume": 56150.0}, {"date": "2026-01-27", "close": 0.063, "volume": 246159.0}, {"date": "2026-01-28", "close": 0.06, "volume": 205131.0}, {"date": "2026-01-29", "close": 0.056, "volume": 82803.0}, {"date": "2026-01-30", "close": 0.057, "volume": 227789.0}, {"date": "2026-02-02", "close": 0.05, "volume": 965129.0}, {"date": "2026-02-03", "close": 0.055, "volume": 342166.0}, {"date": "2026-02-04", "close": 0.055, "volume": 275369.0}, {"date": "2026-02-05", "close": 0.052, "volume": 133340.0}, {"date": "2026-02-06", "close": 0.047, "volume": 437532.0}, {"date": "2026-02-09", "close": 0.049, "volume": 84001.0}, {"date": "2026-02-10", "close": 0.049, "volume": 77059.0}, {"date": "2026-02-11", "close": 0.047, "volume": 250053.0}, {"date": "2026-02-12", "close": 0.046, "volume": 848388.0}, {"date": "2026-02-13", "close": 0.046, "volume": 5000.0}, {"date": "2026-02-16", "close": 0.045, "volume": 39577.0}, {"date": "2026-02-17", "close": 0.045, "volume": 30928.0}, {"date": "2026-02-18", "close": 0.048, "volume": 803597.0}, {"date": "2026-02-20", "close": 0.043, "volume": 174421.0}, {"date": "2026-02-23", "close": 0.043, "volume": 467856.0}, {"date": "2026-02-24", "close": 0.044, "volume": 185232.0}, {"date": "2026-02-25", "close": 0.045, "volume": 375000.0}, {"date": "2026-02-27", "close": 0.044, "volume": 45245.0}, {"date": "2026-03-02", "close": 0.044, "volume": 27311.0}, {"date": "2026-03-03", "close": 0.044, "volume": 156538.0}, {"date": "2026-03-04", "close": 0.04, "volume": 491933.0}, {"date": "2026-03-05", "close": 0.04, "volume": 74925.0}, {"date": "2026-03-06", "close": 0.041, "volume": 1184879.0}, {"date": "2026-03-09", "close": 0.044, "volume": 422507.0}, {"date": "2026-03-10", "close": 0.045, "volume": 437267.0}, {"date": "2026-03-11", "close": 0.048, "volume": 234174.0}, {"date": "2026-03-13", "close": 0.056, "volume": 841954.0}, {"date": "2026-03-16", "close": 0.062, "volume": 314733.0}, {"date": "2026-03-17", "close": 0.056, "volume": 192878.0}, {"date": "2026-03-18", "close": 0.056, "volume": 5715.0}, {"date": "2026-03-20", "close": 0.05, "volume": 517043.0}, {"date": "2026-03-23", "close": 0.048, "volume": 393466.0}, {"date": "2026-03-25", "close": 0.046, "volume": 27250.0}, {"date": "2026-03-26", "close": 0.049, "volume": 105481.0}, {"date": "2026-03-27", "close": 0.048, "volume": 116053.0}, {"date": "2026-03-30", "close": 0.046, "volume": 160551.0}, {"date": "2026-03-31", "close": 0.048, "volume": 324914.0}, {"date": "2026-04-02", "close": 0.046, "volume": 261009.0}, {"date": "2026-04-07", "close": 0.045, "volume": 28734.0}, {"date": "2026-04-08", "close": 0.05, "volume": 30472.0}, {"date": "2026-04-10", "close": 0.045, "volume": 111431.0}, {"date": "2026-04-14", "close": 0.046, "volume": 132716.0}, {"date": "2026-04-15", "close": 0.047, "volume": 176513.0}, {"date": "2026-04-16", "close": 0.05, "volume": 17000.0}, {"date": "2026-04-17", "close": 0.045, "volume": 270000.0}, {"date": "2026-04-20", "close": 0.044, "volume": 1735.0}, {"date": "2026-04-21", "close": 0.043, "volume": 4954.0}, {"date": "2026-04-22", "close": 0.041, "volume": 175200.0}, {"date": "2026-04-23", "close": 0.042, "volume": 25000.0}, {"date": "2026-04-24", "close": 0.04, "volume": 186786.0}, {"date": "2026-04-27", "close": 0.04, "volume": 125000.0}, {"date": "2026-04-28", "close": 0.04, "volume": 203532.0}, {"date": "2026-04-29", "close": 0.043, "volume": 459180.0}, {"date": "2026-04-30", "close": 0.043, "volume": 41358.0}, {"date": "2026-05-01", "close": 0.043, "volume": 484103.0}, {"date": "2026-05-04", "close": 0.042, "volume": 5000.0}, {"date": "2026-05-05", "close": 0.042, "volume": 169429.0}, {"date": "2026-05-06", "close": 0.04, "volume": 392116.0}, {"date": "2026-05-07", "close": 0.043, "volume": 90000.0}, {"date": "2026-05-08", "close": 0.043, "volume": 75000.0}, {"date": "2026-05-11", "close": 0.046, "volume": 557239.0}, {"date": "2026-05-12", "close": 0.045, "volume": 252250.0}, {"date": "2026-05-14", "close": 0.045, "volume": 205000.0}, {"date": "2026-05-15", "close": 0.045, "volume": 173000.0}, {"date": "2026-05-18", "close": 0.045, "volume": 493729.0}, {"date": "2026-05-19", "close": 0.045, "volume": 30525.0}, {"date": "2026-05-20", "close": 0.043, "volume": 80221.0}, {"date": "2026-05-21", "close": 0.043, "volume": 130416.0}, {"date": "2026-05-22", "close": 0.043, "volume": 75723.0}, {"date": "2026-05-28", "close": 0.044, "volume": 51485.0}, {"date": "2026-06-01", "close": 0.046, "volume": 100808.0}, {"date": "2026-06-02", "close": 0.046, "volume": 133099.0}, {"date": "2026-06-03", "close": 0.046, "volume": 153319.0}, {"date": "2026-06-04", "close": 0.045, "volume": 78091.0}, {"date": "2026-06-05", "close": 0.044, "volume": 107569.0}, {"date": "2026-06-09", "close": 0.044, "volume": 612669.0}, {"date": "2026-06-10", "close": 0.043, "volume": 25000.0}, {"date": "2026-06-11", "close": 0.042, "volume": 418271.0}, {"date": "2026-06-12", "close": 0.041, "volume": 80619.0}, {"date": "2026-06-15", "close": 0.04, "volume": 45453.0}, {"date": "2026-06-16", "close": 0.04, "volume": 280785.0}, {"date": "2026-06-17", "close": 0.039, "volume": 147160.0}, {"date": "2026-06-18", "close": 0.04, "volume": 95251.0}, {"date": "2026-06-19", "close": 0.039, "volume": 521822.0}, {"date": "2026-06-23", "close": 0.036, "volume": 253954.0}, {"date": "2026-06-25", "close": 0.033, "volume": 375022.0}, {"date": "2026-06-26", "close": 0.033, "volume": 125978.0}, {"date": "2026-06-30", "close": 0.036, "volume": 14046.0}, {"date": "2026-07-01", "close": 0.046, "volume": 565476.0}, {"date": "2026-07-03", "close": 0.05, "volume": 165388.0}, {"date": "2026-07-06", "close": 0.046, "volume": 29000.0}, {"date": "2026-07-07", "close": 0.046, "volume": 119420.0}, {"date": "2026-07-08", "close": 0.05, "volume": 26944.0}, {"date": "2026-07-13", "close": 0.045, "volume": 131883.0}, {"date": "2026-07-15", "close": 0.049, "volume": 71458.0}, {"date": "2026-07-16", "close": 0.049, "volume": 7235.0}, {"date": "2026-07-17", "close": 0.049, "volume": 2448.0}, {"date": "2026-07-20", "close": 0.049, "volume": 4835.0}, {"date": "2026-07-21", "close": 0.049, "volume": 116020.0}, {"date": "2026-07-22", "close": 0.049, "volume": 108221.0}, {"date": "2026-07-23", "close": 0.048, "volume": 72083.0}, {"date": "2026-07-24", "close": 0.048, "volume": 64000.0}, {"date": "2026-07-28", "close": 0.048, "volume": 10000.0}, {"date": "2026-07-30", "close": 0.04, "volume": 20000.0}, {"date": "2026-07-31", "close": 0.04, "volume": 259775.0}, {"date": "2026-08-03", "close": 0.04, "volume": 5000.0}, {"date": "2026-08-04", "close": 0.037, "volume": 150000.0}, {"date": "2026-08-05", "close": 0.037, "volume": 29600.0}, {"date": "2026-08-06", "close": 0.036, "volume": 72222.0}, {"date": "2026-08-07", "close": 0.036, "volume": 131452.0}, {"date": "2026-08-10", "close": 0.037, "volume": 141051.0}, {"date": "2026-08-12", "close": 0.036, "volume": 517535.0}, {"date": "2026-08-13", "close": 0.036, "volume": 65384.0}, {"date": "2026-08-17", "close": 0.036, "volume": 92367.0}, {"date": "2026-08-18", "close": 0.036, "volume": 90000.0}, {"date": "2026-08-21", "close": 0.037, "volume": 4318.0}, {"date": "2026-08-25", "close": 0.037, "volume": 141416.0}, {"date": "2026-08-26", "close": 0.04, "volume": 8848.0}, {"date": "2026-08-27", "close": 0.04, "volume": 200000.0}, {"date": "2026-08-28", "close": 0.039, "volume": 400000.0}, {"date": "2026-09-01", "close": 0.038, "volume": 86215.0}, {"date": "2026-09-02", "close": 0.036, "volume": 448.0}, {"date": "2026-09-07", "close": 0.037, "volume": 50000.0}], "refreshing": true}