{"ticker": "SNX", "overview": {"name": "Sierra Nevada Gold INC", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SNX", "has_prices": true, "as_of": "2026-11-02", "last": 0.08, "prev_close": 0.086, "change": -0.0059999999999999915, "change_pct": -0.06976744186046502, "session_volume": 1267123.0, "vwap_5": 0.08697879972787038, "vwap_20": 0.08959090552059039, "vwap_60": 0.10791979620074243, "vwap_250": 0.0629000651844329, "high_52w": 0.14, "low_52w": 0.025, "avg_volume_20": 1233656.1, "sessions": 400, "market_cap": {"value": 68349419.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03125308", "src": "ASX", "ticker": "SNX", "cik": "", "company": "Sierra Nevada Gold INC", "company_raw": "Sierra Nevada Gold INC.", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SNX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125308", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "ASX-03123181", "src": "ASX", "ticker": "SNX", "cik": "", "company": "Sierra Nevada Gold INC", "company_raw": "Sierra Nevada Gold Inc", "who": "Gray", "who_key": "Gray", "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": "Gray files a director's interest notice on SNX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123181", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "ASX-03123180", "src": "ASX", "ticker": "SNX", "cik": "", "company": "Sierra Nevada Gold INC", "company_raw": "Sierra Nevada Gold Inc", "who": "Butlin", "who_key": "Butlin", "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": "Butlin files a director's interest notice on SNX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123180", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "ASX-03122146", "src": "ASX", "ticker": "SNX", "cik": "", "company": "Sierra Nevada Gold INC", "company_raw": "Sierra Nevada Gold Inc", "who": "Moore", "who_key": "Moore", "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": "Moore files a director's interest notice on SNX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122146", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129108}, {"id": "ASX3Y-03096657-1", "src": "ASX", "ticker": "SNX", "cik": "", "company": "Sierra Nevada Gold INC", "company_raw": "Sierra Nevada Gold INC", "who": "Robert Gray", "who_key": "Robert Gray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Robert Gray and SNX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096657", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222708}, {"id": "ASX3Y-03096664-1", "src": "ASX", "ticker": "SNX", "cik": "", "company": "Sierra Nevada Gold INC", "company_raw": "Sierra Nevada Gold INC", "who": "Brett Butlin", "who_key": "Brett Butlin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Brett Butlin and SNX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096664", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222708}, {"id": "ASX3Y-03096664-2", "src": "ASX", "ticker": "SNX", "cik": "", "company": "Sierra Nevada Gold INC", "company_raw": "Sierra Nevada Gold INC", "who": "Brett Butlin", "who_key": "Brett Butlin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Brett Butlin and SNX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096664", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222708}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Butlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Gray", "notice_type": "3Y", "direct_shares": 1900000.0, "indirect_shares": 9000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. MAIN RIDGE CAPITAL PARTNERS PTY LTD AS TRUSTEE FOR THE MAIN RIDGE CAPITAL TRUST Robert Gr", "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096657-3A694632", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Butlin", "notice_type": "3Y", "direct_shares": 5044000.0, "indirect_shares": 5044000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. KENSINGTON TRUST SINGAPORE LTD <PINNACLE (BUTLIN) R/F A/C> Brett Butlin is a beneficiary ", "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096664-3A694634", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Butlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Butlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lill", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Butlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Butlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/snx", "needs_ocr": 0}], "directors": [{"name": "Lill", "first_seen": "2025-10-01", "last_seen": "2026-02-04", "status": "current", "notices": 4}, {"name": "Moore", "first_seen": "2022-05-02", "last_seen": "2026-04-27", "status": "current", "notices": 10}, {"name": "Robert Gray", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}, {"name": "Gray", "first_seen": "2022-05-02", "last_seen": "2026-06-02", "status": "current", "notices": 14}, {"name": "Butlin", "first_seen": "2025-05-07", "last_seen": "2026-06-02", "status": "current", "notices": 5}, {"name": "Brett Butlin", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}, {"name": "Ramsden", "first_seen": "2022-05-02", "last_seen": "2022-05-02", "status": "past", "notices": 1}, {"name": "Gray - corrected", "first_seen": "2022-05-02", "last_seen": "2022-05-02", "status": "past", "notices": 1}, {"name": "Wilson", "first_seen": "2022-05-02", "last_seen": "2024-01-23", "status": "past", "notices": 2}, {"name": "Ransom", "first_seen": "2024-01-23", "last_seen": "2024-08-08", "status": "past", "notices": 3}, {"name": "Ransom - corrected", "first_seen": "2024-08-14", "last_seen": "2024-08-14", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Results of Extraordinary General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156179-3A705501"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - SNX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153029-3A704943"}, {"date": "2026-10-20", "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/2924-03151047-3A704592"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Update - Proposed issue of securities - SNX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145696-3A703563"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Proposed issue of securities - SNX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145637-3A703564"}], "performance": {"ticker": "SNX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-05-03", "close": 0.46155, "volume": 88959.0}, {"date": "2022-05-04", "close": 0.452319, "volume": 78415.0}, {"date": "2022-05-05", "close": 0.433857, "volume": 66082.0}, {"date": "2022-05-06", "close": 0.443088, "volume": 14698.0}, {"date": "2022-05-09", "close": 0.424626, "volume": 88006.0}, {"date": "2022-05-10", "close": 0.424626, "volume": 65107.0}, {"date": "2022-05-11", "close": 0.433857, "volume": 98139.0}, {"date": "2022-05-12", "close": 0.4384725, "volume": 33180.0}, {"date": "2022-05-13", "close": 0.443088, "volume": 33582.0}, {"date": "2022-05-16", "close": 0.443088, "volume": 7504.0}, {"date": "2022-05-17", "close": 0.443088, "volume": 16466.0}, {"date": "2022-05-23", "close": 0.452319, "volume": 38837.0}, {"date": "2022-05-24", "close": 0.4477035, "volume": 43241.0}, {"date": "2022-05-25", "close": 0.4477035, "volume": 26057.0}, {"date": "2022-05-26", "close": 0.433857, "volume": 48068.0}, {"date": "2022-05-27", "close": 0.4384725, "volume": 24628.0}, {"date": "2022-05-30", "close": 0.443088, "volume": 127704.0}, {"date": "2022-05-31", "close": 0.452319, "volume": 11772.0}, {"date": "2022-06-01", "close": 0.452319, "volume": 10898.0}, {"date": "2022-06-02", "close": 0.452319, "volume": 113964.0}, {"date": "2022-06-03", "close": 0.452319, "volume": 108656.0}, {"date": "2022-06-06", "close": 0.424626, "volume": 21666.0}, {"date": "2022-06-07", "close": 0.4477035, "volume": 27083.0}, {"date": "2022-06-08", "close": 0.4200105, "volume": 60666.0}, {"date": "2022-06-09", "close": 0.4200105, "volume": 1083.0}, {"date": "2022-06-10", "close": 0.443088, "volume": 32499.0}, {"date": "2022-06-14", "close": 0.406164, "volume": 10833.0}, {"date": "2022-06-15", "close": 0.4107795, "volume": 1625.0}, {"date": "2022-06-16", "close": 0.36924, "volume": 12261.0}, {"date": "2022-06-17", "close": 0.378471, "volume": 4333.0}, {"date": "2022-06-22", "close": 0.378471, "volume": 2825.0}, {"date": "2022-06-27", "close": 0.4015485, "volume": 3059.0}, {"date": "2022-06-28", "close": 0.396933, "volume": 8666.0}, {"date": "2022-07-01", "close": 0.415395, "volume": 54549.0}, {"date": "2022-07-04", "close": 0.415395, "volume": 4008.0}, {"date": "2022-07-06", "close": 0.387702, "volume": 7583.0}, {"date": "2022-07-07", "close": 0.378471, "volume": 12575.0}, {"date": "2022-07-08", "close": 0.396933, "volume": 8666.0}, {"date": "2022-07-11", "close": 0.4107795, "volume": 9247.0}, {"date": "2022-07-13", "close": 0.406164, "volume": 2380.0}, {"date": "2022-07-20", "close": 0.4107795, "volume": 231.0}, {"date": "2022-07-21", "close": 0.378471, "volume": 23833.0}, {"date": "2022-07-22", "close": 0.36924, "volume": 54165.0}, {"date": "2022-07-26", "close": 0.341547, "volume": 40151.0}, {"date": "2022-07-28", "close": 0.36924, "volume": 13758.0}, {"date": "2022-08-01", "close": 0.36924, "volume": 2167.0}, {"date": "2022-08-02", "close": 0.3184695, "volume": 100977.0}, {"date": "2022-08-03", "close": 0.3000075, "volume": 21666.0}, {"date": "2022-08-04", "close": 0.2907765, "volume": 8787.0}, {"date": "2022-08-05", "close": 0.286161, "volume": 29744.0}, {"date": "2022-08-08", "close": 0.286161, "volume": 7260.0}, {"date": "2022-08-09", "close": 0.3000075, "volume": 98296.0}, {"date": "2022-08-11", "close": 0.304623, "volume": 13659.0}, {"date": "2022-08-22", "close": 0.3000075, "volume": 26163.0}, {"date": "2022-08-23", "close": 0.313854, "volume": 13350.0}, {"date": "2022-08-24", "close": 0.2907765, "volume": 49820.0}, {"date": "2022-09-05", "close": 0.313854, "volume": 14901.0}, {"date": "2022-09-07", "close": 0.313854, "volume": 5417.0}, {"date": "2022-09-12", "close": 0.323085, "volume": 42842.0}, {"date": "2022-09-14", "close": 0.323085, "volume": 118080.0}, {"date": "2022-09-19", "close": 0.332316, "volume": 10830.0}, {"date": "2022-09-20", "close": 0.3277005, "volume": 10833.0}, {"date": "2022-09-21", "close": 0.323085, "volume": 252996.0}, {"date": "2022-09-23", "close": 0.304623, "volume": 24485.0}, {"date": "2022-09-26", "close": 0.3000075, "volume": 13541.0}, {"date": "2022-10-13", "close": 0.286161, "volume": 2167.0}, {"date": "2022-10-18", "close": 0.295392, "volume": 1053.0}, {"date": "2022-10-25", "close": 0.313854, "volume": 21124.0}, {"date": "2022-10-27", "close": 0.323085, "volume": 529.0}, {"date": "2022-11-03", "close": 0.295392, "volume": 2708.0}, {"date": "2022-11-04", "close": 0.3184695, "volume": 4171.0}, {"date": "2022-11-07", "close": 0.3184695, "volume": 3120.0}, {"date": "2022-11-09", "close": 0.31616175, "volume": 23902.0}, {"date": "2022-11-10", "close": 0.313854, "volume": 5901.0}, {"date": "2022-11-11", "close": 0.31616175, "volume": 1690.0}, {"date": "2022-11-14", "close": 0.323085, "volume": 2761.0}, {"date": "2022-11-16", "close": 0.313854, "volume": 3183.0}, {"date": "2022-11-17", "close": 0.3184695, "volume": 23.0}, {"date": "2022-11-23", "close": 0.313854, "volume": 1625.0}, {"date": "2022-11-25", "close": 0.2815455, "volume": 3554.0}, {"date": "2022-12-01", "close": 0.286161, "volume": 2167.0}, {"date": "2022-12-06", "close": 0.313854, "volume": 10832.0}, {"date": "2022-12-07", "close": 0.286161, "volume": 216661.0}, {"date": "2022-12-08", "close": 0.267699, "volume": 16502.0}, {"date": "2022-12-09", "close": 0.221544, "volume": 46279.0}, {"date": "2022-12-12", "close": 0.203082, "volume": 4373.0}, {"date": "2022-12-13", "close": 0.267699, "volume": 201249.0}, {"date": "2022-12-14", "close": 0.27693, "volume": 18436.0}, {"date": "2022-12-16", "close": 0.258468, "volume": 42440.0}, {"date": "2022-12-19", "close": 0.2538525, "volume": 6460.0}, {"date": "2022-12-22", "close": 0.230775, "volume": 10682.0}, {"date": "2022-12-23", "close": 0.193851, "volume": 70770.0}, {"date": "2022-12-30", "close": 0.193851, "volume": 37.0}, {"date": "2023-01-05", "close": 0.203082, "volume": 65178.0}, {"date": "2023-01-06", "close": 0.203082, "volume": 15.0}, {"date": "2023-01-12", "close": 0.18462, "volume": 8666.0}, {"date": "2023-01-13", "close": 0.166158, "volume": 25825.0}, {"date": "2023-01-16", "close": 0.193851, "volume": 1159.0}, {"date": "2023-01-17", "close": 0.193851, "volume": 1083.0}, {"date": "2023-01-19", "close": 0.193851, "volume": 68190.0}, {"date": "2023-01-20", "close": 0.221544, "volume": 59567.0}, {"date": "2023-01-23", "close": 0.221544, "volume": 160061.0}, {"date": "2023-01-24", "close": 0.230775, "volume": 27083.0}, {"date": "2023-01-25", "close": 0.221544, "volume": 6067.0}, {"date": "2023-01-27", "close": 0.221544, "volume": 6175.0}, {"date": "2023-01-30", "close": 0.2261595, "volume": 51782.0}, {"date": "2023-02-02", "close": 0.221544, "volume": 130563.0}, {"date": "2023-02-06", "close": 0.2261595, "volume": 2188.0}, {"date": "2023-02-08", "close": 0.221544, "volume": 822413.0}, {"date": "2023-02-10", "close": 0.2630835, "volume": 71315.0}, {"date": "2023-02-13", "close": 0.267699, "volume": 52888.0}, {"date": "2023-02-16", "close": 0.267699, "volume": 5409.0}, {"date": "2023-02-20", "close": 0.2723145, "volume": 2173.0}, {"date": "2023-02-22", "close": 0.2630835, "volume": 1950.0}, {"date": "2023-02-27", "close": 0.27693, "volume": 18091.0}, {"date": "2023-02-28", "close": 0.27693, "volume": 3592.0}, {"date": "2023-03-01", "close": 0.27693, "volume": 18288.0}, {"date": "2023-03-02", "close": 0.2630835, "volume": 195.0}, {"date": "2023-03-07", "close": 0.2630835, "volume": 3800.0}, {"date": "2023-03-10", "close": 0.258468, "volume": 9750.0}, {"date": "2023-03-14", "close": 0.258468, "volume": 2167.0}, {"date": "2023-03-16", "close": 0.258468, "volume": 95.0}, {"date": "2023-03-17", "close": 0.2446215, "volume": 7583.0}, {"date": "2023-03-20", "close": 0.230775, "volume": 5417.0}, {"date": "2023-03-22", "close": 0.2538525, "volume": 55969.0}, {"date": "2023-04-11", "close": 0.2538525, "volume": 1987.0}, {"date": "2023-04-20", "close": 0.230775, "volume": 3250.0}, {"date": "2023-04-28", "close": 0.193851, "volume": 71019.0}, {"date": "2023-05-01", "close": 0.193851, "volume": 17108.0}, {"date": "2023-05-08", "close": 0.138465, "volume": 24282.0}, {"date": "2023-05-09", "close": 0.1430805, "volume": 12974.0}, {"date": "2023-05-15", "close": 0.1430805, "volume": 37582.0}, {"date": "2023-05-19", "close": 0.1338495, "volume": 3737.0}, {"date": "2023-06-05", "close": 0.1338495, "volume": 5417.0}, {"date": "2023-06-07", "close": 0.1246185, "volume": 149787.0}, {"date": "2023-06-08", "close": 0.09231, "volume": 36832.0}, {"date": "2023-06-13", "close": 0.1338495, "volume": 10844.0}, {"date": "2023-06-14", "close": 0.1338495, "volume": 10870.0}, {"date": "2023-06-15", "close": 0.1338495, "volume": 530.0}, {"date": "2023-06-19", "close": 0.1338495, "volume": 12.0}, {"date": "2023-06-30", "close": 0.09231, "volume": 9661.0}, {"date": "2023-07-03", "close": 0.083079, "volume": 3888.0}, {"date": "2023-07-06", "close": 0.083079, "volume": 4386.0}, {"date": "2023-07-12", "close": 0.09231, "volume": 11.0}, {"date": "2023-07-13", "close": 0.09231, "volume": 32499.0}, {"date": "2023-07-25", "close": 0.101541, "volume": 21666.0}, {"date": "2023-07-26", "close": 0.09231, "volume": 269891.0}, {"date": "2023-07-27", "close": 0.09231, "volume": 870723.0}, {"date": "2023-07-31", "close": 0.092, "volume": 4.0}, {"date": "2023-08-08", "close": 0.08, "volume": 70001.0}, {"date": "2023-08-09", "close": 0.086, "volume": 5.0}, {"date": "2023-08-10", "close": 0.09, "volume": 6000.0}, {"date": "2023-08-11", "close": 0.087, "volume": 12995.0}, {"date": "2023-08-15", "close": 0.079, "volume": 42323.0}, {"date": "2023-08-29", "close": 0.079, "volume": 5000.0}, {"date": "2023-08-30", "close": 0.079, "volume": 50000.0}, {"date": "2023-08-31", "close": 0.079, "volume": 6.0}, {"date": "2023-09-13", "close": 0.076, "volume": 33000.0}, {"date": "2023-09-25", "close": 0.077, "volume": 38082.0}, {"date": "2023-09-29", "close": 0.083, "volume": 7926.0}, {"date": "2023-10-02", "close": 0.084, "volume": 11000.0}, {"date": "2023-10-03", "close": 0.084, "volume": 12000.0}, {"date": "2023-10-05", "close": 0.082, "volume": 10000.0}, {"date": "2023-10-06", "close": 0.084, "volume": 21000.0}, {"date": "2023-10-11", "close": 0.084, "volume": 2976.0}, {"date": "2023-10-17", "close": 0.082, "volume": 20287.0}, {"date": "2023-10-18", "close": 0.082, "volume": 12310.0}, {"date": "2023-10-19", "close": 0.082, "volume": 28488.0}, {"date": "2023-10-24", "close": 0.082, "volume": 72.0}, {"date": "2023-10-27", "close": 0.082, "volume": 15000.0}, {"date": "2023-10-30", "close": 0.082, "volume": 1197.0}, {"date": "2023-11-01", "close": 0.082, "volume": 41131.0}, {"date": "2023-11-08", "close": 0.093, "volume": 30763.0}, {"date": "2023-11-09", "close": 0.093, "volume": 16500.0}, {"date": "2023-11-14", "close": 0.1, "volume": 8435.0}, {"date": "2023-11-23", "close": 0.093, "volume": 884.0}, {"date": "2023-11-29", "close": 0.085, "volume": 7400.0}, {"date": "2023-11-30", "close": 0.085, "volume": 6500.0}, {"date": "2023-12-04", "close": 0.085, "volume": 1980.0}, {"date": "2023-12-28", "close": 0.09, "volume": 5000.0}, {"date": "2024-01-04", "close": 0.09, "volume": 11111.0}, {"date": "2024-01-10", "close": 0.088, "volume": 11111.0}, {"date": "2024-01-18", "close": 0.09, "volume": 4500.0}, {"date": "2024-01-19", "close": 0.09, "volume": 6000.0}, {"date": "2024-01-24", "close": 0.085, "volume": 56000.0}, {"date": "2024-01-31", "close": 0.086, "volume": 56580.0}, {"date": "2024-02-01", "close": 0.086, "volume": 3420.0}, {"date": "2024-02-02", "close": 0.086, "volume": 152685.0}, {"date": "2024-02-06", "close": 0.085, "volume": 6000.0}, {"date": "2024-02-07", "close": 0.09, "volume": 24006.0}, {"date": "2024-02-08", "close": 0.09, "volume": 546.0}, {"date": "2024-02-15", "close": 0.08, "volume": 86864.0}, {"date": "2024-02-16", "close": 0.08, "volume": 7.0}, {"date": "2024-02-23", "close": 0.092, "volume": 93448.0}, {"date": "2024-02-26", "close": 0.1, "volume": 20000.0}, {"date": "2024-02-27", "close": 0.098, "volume": 4000.0}, {"date": "2024-02-28", "close": 0.1, "volume": 1300.0}, {"date": "2024-02-29", "close": 0.091, "volume": 258940.0}, {"date": "2024-03-06", "close": 0.091, "volume": 60000.0}, {"date": "2024-03-08", "close": 0.091, "volume": 6183.0}, {"date": "2024-03-13", "close": 0.08, "volume": 10138.0}, {"date": "2024-03-15", "close": 0.08, "volume": 8043.0}, {"date": "2024-03-18", "close": 0.062, "volume": 11957.0}, {"date": "2024-03-26", "close": 0.061, "volume": 2023.0}, {"date": "2024-03-27", "close": 0.06, "volume": 118333.0}, {"date": "2024-03-28", "close": 0.06, "volume": 13962.0}, {"date": "2024-04-05", "close": 0.065, "volume": 30784.0}, {"date": "2024-04-19", "close": 0.065, "volume": 701.0}, {"date": "2024-04-29", "close": 0.063, "volume": 140.0}, {"date": "2024-04-30", "close": 0.051, "volume": 15860.0}, {"date": "2024-05-07", "close": 0.04, "volume": 94844.0}, {"date": "2024-05-08", "close": 0.04, "volume": 5156.0}, {"date": "2024-05-10", "close": 0.041, "volume": 60159.0}, {"date": "2024-05-16", "close": 0.041, "volume": 6000.0}, {"date": "2024-05-21", "close": 0.076, "volume": 3772689.0}, {"date": "2024-05-22", "close": 0.065, "volume": 1404599.0}, {"date": "2024-05-23", "close": 0.075, "volume": 79414.0}, {"date": "2024-05-24", "close": 0.078, "volume": 277195.0}, {"date": "2024-05-27", "close": 0.12, "volume": 297345.0}, {"date": "2024-05-30", "close": 0.075, "volume": 680003.0}, {"date": "2024-05-31", "close": 0.066, "volume": 558056.0}, {"date": "2024-06-03", "close": 0.066, "volume": 143121.0}, {"date": "2024-06-04", "close": 0.064, "volume": 20000.0}, {"date": "2024-06-05", "close": 0.052, "volume": 2155952.0}, {"date": "2024-06-06", "close": 0.05, "volume": 734923.0}, {"date": "2024-06-07", "close": 0.045, "volume": 683821.0}, {"date": "2024-06-11", "close": 0.044, "volume": 593090.0}, {"date": "2024-06-12", "close": 0.043, "volume": 91851.0}, {"date": "2024-06-13", "close": 0.043, "volume": 106114.0}, {"date": "2024-06-14", "close": 0.039, "volume": 617183.0}, {"date": "2024-06-17", "close": 0.043, "volume": 277543.0}, {"date": "2024-06-18", "close": 0.043, "volume": 639452.0}, {"date": "2024-06-19", "close": 0.04, "volume": 199337.0}, {"date": "2024-06-20", "close": 0.043, "volume": 154452.0}, {"date": "2024-06-21", "close": 0.042, "volume": 50000.0}, {"date": "2024-06-24", "close": 0.041, "volume": 290000.0}, {"date": "2024-06-25", "close": 0.037, "volume": 733025.0}, {"date": "2024-06-26", "close": 0.037, "volume": 612477.0}, {"date": "2024-06-27", "close": 0.037, "volume": 157875.0}, {"date": "2024-06-28", "close": 0.035, "volume": 319000.0}, {"date": "2024-07-01", "close": 0.035, "volume": 301864.0}, {"date": "2024-07-02", "close": 0.034, "volume": 100659.0}, {"date": "2024-07-03", "close": 0.034, "volume": 12000.0}, {"date": "2024-07-04", "close": 0.038, "volume": 165846.0}, {"date": "2024-07-05", "close": 0.037, "volume": 40243.0}, {"date": "2024-07-08", "close": 0.032, "volume": 525499.0}, {"date": "2024-07-09", "close": 0.033, "volume": 83630.0}, {"date": "2024-07-10", "close": 0.033, "volume": 285890.0}, {"date": "2024-07-11", "close": 0.033, "volume": 107223.0}, {"date": "2024-07-12", "close": 0.039, "volume": 234370.0}, {"date": "2024-07-15", "close": 0.039, "volume": 180000.0}, {"date": "2024-07-16", "close": 0.043, "volume": 1254039.0}, {"date": "2024-07-17", "close": 0.04, "volume": 386100.0}, {"date": "2024-07-19", "close": 0.042, "volume": 5000.0}, {"date": "2024-07-22", "close": 0.042, "volume": 112.0}, {"date": "2024-07-23", "close": 0.04, "volume": 257526.0}, {"date": "2024-07-24", "close": 0.04, "volume": 13333.0}, {"date": "2024-07-25", "close": 0.038, "volume": 36500.0}, {"date": "2024-08-01", "close": 0.038, "volume": 271443.0}, {"date": "2024-08-05", "close": 0.036, "volume": 254154.0}, {"date": "2024-08-06", "close": 0.037, "volume": 382326.0}, {"date": "2024-08-07", "close": 0.034, "volume": 139557.0}, {"date": "2024-08-08", "close": 0.031, "volume": 1037070.0}, {"date": "2024-08-09", "close": 0.03, "volume": 276553.0}, {"date": "2024-08-13", "close": 0.034, "volume": 215509.0}, {"date": "2024-08-14", "close": 0.038, "volume": 199062.0}, {"date": "2024-08-15", "close": 0.039, "volume": 1883946.0}, {"date": "2024-08-19", "close": 0.042, "volume": 1163700.0}, {"date": "2024-08-20", "close": 0.038, "volume": 25300.0}, {"date": "2024-08-22", "close": 0.043, "volume": 579483.0}, {"date": "2024-08-26", "close": 0.044, "volume": 30000.0}, {"date": "2024-08-27", "close": 0.044, "volume": 72727.0}, {"date": "2024-08-28", "close": 0.04, "volume": 436224.0}, {"date": "2024-08-29", "close": 0.047, "volume": 81103.0}, {"date": "2024-08-30", "close": 0.041, "volume": 84769.0}, {"date": "2024-09-02", "close": 0.043, "volume": 104950.0}, {"date": "2024-09-03", "close": 0.043, "volume": 179361.0}, {"date": "2024-09-06", "close": 0.044, "volume": 1100354.0}, {"date": "2024-09-09", "close": 0.044, "volume": 295753.0}, {"date": "2024-09-10", "close": 0.044, "volume": 22727.0}, {"date": "2024-09-12", "close": 0.043, "volume": 50000.0}, {"date": "2024-09-13", "close": 0.043, "volume": 50000.0}, {"date": "2024-09-16", "close": 0.044, "volume": 50000.0}, {"date": "2024-09-17", "close": 0.04, "volume": 67609.0}, {"date": "2024-09-18", "close": 0.05, "volume": 9022552.0}, {"date": "2024-09-19", "close": 0.046, "volume": 456954.0}, {"date": "2024-09-20", "close": 0.047, "volume": 981206.0}, {"date": "2024-09-23", "close": 0.048, "volume": 597438.0}, {"date": "2024-09-24", "close": 0.062, "volume": 2884469.0}, {"date": "2024-09-25", "close": 0.057, "volume": 822720.0}, {"date": "2024-09-26", "close": 0.07, "volume": 2356941.0}, {"date": "2024-09-27", "close": 0.07, "volume": 491068.0}, {"date": "2024-09-30", "close": 0.071, "volume": 119845.0}, {"date": "2024-10-01", "close": 0.064, "volume": 25070.0}, {"date": "2024-10-02", "close": 0.062, "volume": 157586.0}, {"date": "2024-10-03", "close": 0.066, "volume": 3000.0}, {"date": "2024-10-04", "close": 0.054, "volume": 645155.0}, {"date": "2024-10-07", "close": 0.058, "volume": 475352.0}, {"date": "2024-10-08", "close": 0.055, "volume": 117760.0}, {"date": "2024-10-10", "close": 0.054, "volume": 10000.0}, {"date": "2024-10-14", "close": 0.056, "volume": 30000.0}, {"date": "2024-10-15", "close": 0.056, "volume": 91870.0}, {"date": "2024-10-18", "close": 0.054, "volume": 986006.0}, {"date": "2024-10-21", "close": 0.056, "volume": 961594.0}, {"date": "2024-10-22", "close": 0.055, "volume": 351254.0}, {"date": "2024-10-23", "close": 0.056, "volume": 47866.0}, {"date": "2024-10-24", "close": 0.055, "volume": 444915.0}, {"date": "2024-10-25", "close": 0.055, "volume": 281072.0}, {"date": "2024-10-28", "close": 0.053, "volume": 392339.0}, {"date": "2024-10-29", "close": 0.05, "volume": 866231.0}, {"date": "2024-10-30", "close": 0.052, "volume": 693538.0}, {"date": "2024-10-31", "close": 0.051, "volume": 1960887.0}, {"date": "2024-11-01", "close": 0.05, "volume": 83523.0}, {"date": "2024-11-04", "close": 0.05, "volume": 15000.0}, {"date": "2024-11-05", "close": 0.052, "volume": 613225.0}, {"date": "2024-11-06", "close": 0.049, "volume": 282791.0}, {"date": "2024-11-07", "close": 0.049, "volume": 249897.0}, {"date": "2024-11-08", "close": 0.049, "volume": 4908.0}, {"date": "2024-11-11", "close": 0.048, "volume": 3554.0}, {"date": "2024-11-14", "close": 0.045, "volume": 374099.0}, {"date": "2024-11-15", "close": 0.041, "volume": 346754.0}, {"date": "2024-11-18", "close": 0.053, "volume": 1374666.0}, {"date": "2024-11-19", "close": 0.055, "volume": 679961.0}, {"date": "2024-11-20", "close": 0.055, "volume": 310707.0}, {"date": "2024-11-21", "close": 0.053, "volume": 286588.0}, {"date": "2024-11-22", "close": 0.052, "volume": 61193.0}, {"date": "2024-11-25", "close": 0.048, "volume": 571400.0}, {"date": "2024-11-26", "close": 0.05, "volume": 199893.0}, {"date": "2024-11-27", "close": 0.052, "volume": 110000.0}, {"date": "2024-11-28", "close": 0.049, "volume": 109216.0}, {"date": "2024-11-29", "close": 0.048, "volume": 1021.0}, {"date": "2024-12-02", "close": 0.045, "volume": 75055.0}, {"date": "2024-12-03", "close": 0.045, "volume": 48707.0}, {"date": "2024-12-04", "close": 0.045, "volume": 11000.0}, {"date": "2024-12-05", "close": 0.045, "volume": 45558.0}, {"date": "2024-12-06", "close": 0.049, "volume": 129012.0}, {"date": "2024-12-09", "close": 0.045, "volume": 157091.0}, {"date": "2024-12-10", "close": 0.045, "volume": 39596.0}, {"date": "2024-12-12", "close": 0.046, "volume": 100000.0}, {"date": "2024-12-16", "close": 0.043, "volume": 95944.0}, {"date": "2024-12-18", "close": 0.036, "volume": 2339671.0}, {"date": "2024-12-23", "close": 0.038, "volume": 70708.0}, {"date": "2024-12-27", "close": 0.038, "volume": 420.0}, {"date": "2024-12-30", "close": 0.043, "volume": 24108.0}, {"date": "2025-01-02", "close": 0.042, "volume": 325099.0}, {"date": "2025-01-03", "close": 0.042, "volume": 128418.0}, {"date": "2025-01-06", "close": 0.042, "volume": 200100.0}, {"date": "2025-01-07", "close": 0.042, "volume": 61368.0}, {"date": "2025-01-08", "close": 0.04, "volume": 35581.0}, {"date": "2025-01-09", "close": 0.042, "volume": 50000.0}, {"date": "2025-01-10", "close": 0.04, "volume": 244283.0}, {"date": "2025-01-13", "close": 0.043, "volume": 69446.0}, {"date": "2025-01-14", "close": 0.043, "volume": 172927.0}, {"date": "2025-01-16", "close": 0.033, "volume": 2553739.0}, {"date": "2025-01-17", "close": 0.032, "volume": 281934.0}, {"date": "2025-01-21", "close": 0.032, "volume": 36327.0}, {"date": "2025-01-22", "close": 0.03, "volume": 1798792.0}, {"date": "2025-01-24", "close": 0.03, "volume": 576500.0}, {"date": "2025-01-28", "close": 0.03, "volume": 99999.0}, {"date": "2025-01-31", "close": 0.03, "volume": 52481.0}, {"date": "2025-02-03", "close": 0.031, "volume": 250000.0}, {"date": "2025-02-06", "close": 0.03, "volume": 111159.0}, {"date": "2025-02-07", "close": 0.031, "volume": 164619.0}, {"date": "2025-02-10", "close": 0.03, "volume": 1817918.0}, {"date": "2025-02-11", "close": 0.031, "volume": 104932.0}, {"date": "2025-02-12", "close": 0.031, "volume": 53568.0}, {"date": "2025-02-13", "close": 0.03, "volume": 781707.0}, {"date": "2025-02-14", "close": 0.033, "volume": 403840.0}, {"date": "2025-02-17", "close": 0.033, "volume": 57777.0}, {"date": "2025-02-18", "close": 0.029, "volume": 506431.0}, {"date": "2025-02-19", "close": 0.029, "volume": 253284.0}, {"date": "2025-02-20", "close": 0.028, "volume": 27716.0}, {"date": "2025-02-24", "close": 0.028, "volume": 100000.0}, {"date": "2025-02-25", "close": 0.028, "volume": 196672.0}, {"date": "2025-02-26", "close": 0.027, "volume": 6148.0}, {"date": "2025-02-27", "close": 0.027, "volume": 10000.0}, {"date": "2025-02-28", "close": 0.025, "volume": 150160.0}, {"date": "2025-03-03", "close": 0.025, "volume": 132222.0}, {"date": "2025-03-04", "close": 0.025, "volume": 12816.0}, {"date": "2025-03-06", "close": 0.025, "volume": 15000.0}, {"date": "2025-03-10", "close": 0.023, "volume": 400503.0}, {"date": "2025-03-11", "close": 0.021, "volume": 774118.0}, {"date": "2025-03-12", "close": 0.02, "volume": 271040.0}, {"date": "2025-03-13", "close": 0.019, "volume": 322743.0}, {"date": "2025-03-14", "close": 0.018, "volume": 178455.0}, {"date": "2025-03-17", "close": 0.018, "volume": 259665.0}, {"date": "2025-03-18", "close": 0.018, "volume": 160000.0}, {"date": "2025-03-19", "close": 0.016, "volume": 1161050.0}, {"date": "2025-03-20", "close": 0.016, "volume": 116525.0}, {"date": "2025-03-21", "close": 0.018, "volume": 578155.0}, {"date": "2025-03-24", "close": 0.02, "volume": 279831.0}, {"date": "2025-03-26", "close": 0.021, "volume": 62826.0}, {"date": "2025-03-28", "close": 0.018, "volume": 154889.0}, {"date": "2025-03-31", "close": 0.018, "volume": 45000.0}, {"date": "2025-04-03", "close": 0.019, "volume": 45000.0}, {"date": "2025-04-04", "close": 0.019, "volume": 3000.0}, {"date": "2025-04-07", "close": 0.017, "volume": 190333.0}, {"date": "2025-04-09", "close": 0.018, "volume": 27777.0}, {"date": "2025-04-10", "close": 0.018, "volume": 150000.0}, {"date": "2025-04-11", "close": 0.017, "volume": 98308.0}, {"date": "2025-04-15", "close": 0.017, "volume": 89360.0}, {"date": "2025-04-16", "close": 0.017, "volume": 136860.0}, {"date": "2025-04-17", "close": 0.018, "volume": 150619.0}, {"date": "2025-04-22", "close": 0.017, "volume": 27780.0}, {"date": "2025-04-23", "close": 0.017, "volume": 210000.0}, {"date": "2025-04-24", "close": 0.017, "volume": 43100.0}, {"date": "2025-04-29", "close": 0.018, "volume": 780.0}, {"date": "2025-05-01", "close": 0.018, "volume": 56100.0}, {"date": "2025-05-02", "close": 0.017, "volume": 195600.0}, {"date": "2025-05-06", "close": 0.017, "volume": 50000.0}, {"date": "2025-05-07", "close": 0.021, "volume": 59434.0}, {"date": "2025-05-08", "close": 0.019, "volume": 185034.0}, {"date": "2025-05-09", "close": 0.019, "volume": 55789.0}, {"date": "2025-05-12", "close": 0.02, "volume": 5034.0}, {"date": "2025-05-13", "close": 0.027, "volume": 2055493.0}, {"date": "2025-05-14", "close": 0.029, "volume": 998368.0}, {"date": "2025-05-15", "close": 0.03, "volume": 25000.0}, {"date": "2025-05-16", "close": 0.031, "volume": 755023.0}, {"date": "2025-05-19", "close": 0.028, "volume": 10190.0}, {"date": "2025-05-21", "close": 0.031, "volume": 182795.0}, {"date": "2025-05-22", "close": 0.028, "volume": 236608.0}, {"date": "2025-05-23", "close": 0.027, "volume": 200000.0}, {"date": "2025-05-26", "close": 0.026, "volume": 339526.0}, {"date": "2025-05-27", "close": 0.029, "volume": 60872.0}, {"date": "2025-05-28", "close": 0.028, "volume": 118039.0}, {"date": "2025-05-29", "close": 0.026, "volume": 301551.0}, {"date": "2025-05-30", "close": 0.027, "volume": 11.0}, {"date": "2025-06-02", "close": 0.03, "volume": 154047.0}, {"date": "2025-06-03", "close": 0.027, "volume": 236035.0}, {"date": "2025-06-04", "close": 0.027, "volume": 192.0}, {"date": "2025-06-05", "close": 0.03, "volume": 290779.0}, {"date": "2025-06-06", "close": 0.03, "volume": 191774.0}, {"date": "2025-06-10", "close": 0.029, "volume": 352.0}, {"date": "2025-06-12", "close": 0.029, "volume": 99417.0}, {"date": "2025-06-18", "close": 0.026, "volume": 52324.0}, {"date": "2025-06-19", "close": 0.026, "volume": 148638.0}, {"date": "2025-06-20", "close": 0.026, "volume": 4000.0}, {"date": "2025-06-23", "close": 0.021, "volume": 966308.0}, {"date": "2025-06-26", "close": 0.02, "volume": 487429.0}, {"date": "2025-06-30", "close": 0.021, "volume": 52330.0}, {"date": "2025-07-01", "close": 0.023, "volume": 1999.0}, {"date": "2025-07-02", "close": 0.024, "volume": 50000.0}, {"date": "2025-07-03", "close": 0.023, "volume": 166666.0}, {"date": "2025-07-04", "close": 0.023, "volume": 333334.0}, {"date": "2025-07-07", "close": 0.023, "volume": 39883.0}, {"date": "2025-07-09", "close": 0.022, "volume": 114236.0}, {"date": "2025-07-10", "close": 0.021, "volume": 50000.0}, {"date": "2025-07-14", "close": 0.022, "volume": 72661.0}, {"date": "2025-07-15", "close": 0.021, "volume": 90000.0}, {"date": "2025-07-16", "close": 0.02, "volume": 175000.0}, {"date": "2025-07-18", "close": 0.02, "volume": 675000.0}, {"date": "2025-07-21", "close": 0.018, "volume": 328388.0}, {"date": "2025-07-22", "close": 0.019, "volume": 548018.0}, {"date": "2025-07-23", "close": 0.02, "volume": 190550.0}, {"date": "2025-07-24", "close": 0.02, "volume": 50748.0}, {"date": "2025-07-25", "close": 0.02, "volume": 323621.0}, {"date": "2025-07-28", "close": 0.02, "volume": 1290575.0}, {"date": "2025-07-31", "close": 0.019, "volume": 160225.0}, {"date": "2025-08-01", "close": 0.02, "volume": 158832.0}, {"date": "2025-08-04", "close": 0.02, "volume": 209633.0}, {"date": "2025-08-07", "close": 0.022, "volume": 22800.0}, {"date": "2025-08-08", "close": 0.021, "volume": 50000.0}, {"date": "2025-08-12", "close": 0.019, "volume": 291188.0}, {"date": "2025-08-13", "close": 0.02, "volume": 143557.0}, {"date": "2025-08-15", "close": 0.02, "volume": 50000.0}, {"date": "2025-08-18", "close": 0.02, "volume": 126401.0}, {"date": "2025-08-19", "close": 0.025, "volume": 2405458.0}, {"date": "2025-08-20", "close": 0.027, "volume": 1972876.0}, {"date": "2025-08-21", "close": 0.023, "volume": 678541.0}, {"date": "2025-08-22", "close": 0.023, "volume": 105038.0}, {"date": "2025-08-25", "close": 0.026, "volume": 1115732.0}, {"date": "2025-08-26", "close": 0.026, "volume": 655300.0}, {"date": "2025-08-27", "close": 0.026, "volume": 697953.0}, {"date": "2025-08-28", "close": 0.026, "volume": 44026.0}, {"date": "2025-08-29", "close": 0.032, "volume": 1248267.0}, {"date": "2025-09-01", "close": 0.03, "volume": 25246.0}, {"date": "2025-09-02", "close": 0.029, "volume": 2213503.0}, {"date": "2025-09-03", "close": 0.03, "volume": 1012397.0}, {"date": "2025-09-04", "close": 0.032, "volume": 81246.0}, {"date": "2025-09-05", "close": 0.037, "volume": 1380858.0}, {"date": "2025-09-08", "close": 0.035, "volume": 120000.0}, {"date": "2025-09-09", "close": 0.032, "volume": 491372.0}, {"date": "2025-09-11", "close": 0.032, "volume": 251690.0}, {"date": "2025-09-12", "close": 0.036, "volume": 113954.0}, {"date": "2025-09-15", "close": 0.033, "volume": 212559.0}, {"date": "2025-09-16", "close": 0.035, "volume": 17314.0}, {"date": "2025-09-18", "close": 0.035, "volume": 95619.0}, {"date": "2025-09-19", "close": 0.037, "volume": 14001.0}, {"date": "2025-09-22", "close": 0.04, "volume": 719740.0}, {"date": "2025-09-25", "close": 0.046, "volume": 5609491.0}, {"date": "2025-09-26", "close": 0.056, "volume": 6391501.0}, {"date": "2025-09-29", "close": 0.063, "volume": 11857852.0}, {"date": "2025-09-30", "close": 0.062, "volume": 3069274.0}, {"date": "2025-10-01", "close": 0.06, "volume": 670585.0}, {"date": "2025-10-02", "close": 0.052, "volume": 3212166.0}, {"date": "2025-10-03", "close": 0.055, "volume": 1226689.0}, {"date": "2025-10-06", "close": 0.057, "volume": 1245176.0}, {"date": "2025-10-07", "close": 0.053, "volume": 884683.0}, {"date": "2025-10-08", "close": 0.049, "volume": 1374226.0}, {"date": "2025-10-09", "close": 0.048, "volume": 595943.0}, {"date": "2025-10-10", "close": 0.048, "volume": 875762.0}, {"date": "2025-10-13", "close": 0.047, "volume": 904959.0}, {"date": "2025-10-14", "close": 0.051, "volume": 2365747.0}, {"date": "2025-10-15", "close": 0.052, "volume": 2527184.0}, {"date": "2025-10-16", "close": 0.052, "volume": 496883.0}, {"date": "2025-10-17", "close": 0.05, "volume": 661070.0}, {"date": "2025-10-20", "close": 0.049, "volume": 495600.0}, {"date": "2025-10-21", "close": 0.05, "volume": 140883.0}, {"date": "2025-10-22", "close": 0.045, "volume": 1631508.0}, {"date": "2025-10-23", "close": 0.046, "volume": 1289600.0}, {"date": "2025-10-24", "close": 0.045, "volume": 1195211.0}, {"date": "2025-10-27", "close": 0.045, "volume": 570734.0}, {"date": "2025-10-28", "close": 0.043, "volume": 1962596.0}, {"date": "2025-10-29", "close": 0.043, "volume": 133515.0}, {"date": "2025-10-30", "close": 0.037, "volume": 1004351.0}, {"date": "2025-10-31", "close": 0.037, "volume": 409898.0}, {"date": "2025-11-03", "close": 0.037, "volume": 357000.0}, {"date": "2025-11-04", "close": 0.036, "volume": 79848.0}, {"date": "2025-11-05", "close": 0.033, "volume": 335906.0}, {"date": "2025-11-06", "close": 0.032, "volume": 1368665.0}, {"date": "2025-11-07", "close": 0.035, "volume": 859704.0}, {"date": "2025-11-10", "close": 0.036, "volume": 134087.0}, {"date": "2025-11-11", "close": 0.034, "volume": 133363.0}, {"date": "2025-11-12", "close": 0.032, "volume": 13337.0}, {"date": "2025-11-13", "close": 0.032, "volume": 374960.0}, {"date": "2025-11-14", "close": 0.032, "volume": 149681.0}, {"date": "2025-11-17", "close": 0.03, "volume": 1080817.0}, {"date": "2025-11-18", "close": 0.028, "volume": 309482.0}, {"date": "2025-11-19", "close": 0.028, "volume": 402275.0}, {"date": "2025-11-20", "close": 0.028, "volume": 1378445.0}, {"date": "2025-11-21", "close": 0.025, "volume": 1955875.0}, {"date": "2025-11-24", "close": 0.026, "volume": 3200915.0}, {"date": "2025-11-25", "close": 0.028, "volume": 1633167.0}, {"date": "2025-11-26", "close": 0.028, "volume": 3285780.0}, {"date": "2025-11-27", "close": 0.027, "volume": 1297180.0}, {"date": "2025-11-28", "close": 0.026, "volume": 1260557.0}, {"date": "2025-12-01", "close": 0.027, "volume": 2321216.0}, {"date": "2025-12-02", "close": 0.029, "volume": 1059495.0}, {"date": "2025-12-03", "close": 0.026, "volume": 803820.0}, {"date": "2025-12-04", "close": 0.028, "volume": 1370888.0}, {"date": "2025-12-05", "close": 0.029, "volume": 827959.0}, {"date": "2025-12-08", "close": 0.028, "volume": 110082.0}, {"date": "2025-12-09", "close": 0.027, "volume": 534665.0}, {"date": "2025-12-10", "close": 0.028, "volume": 337585.0}, {"date": "2025-12-11", "close": 0.027, "volume": 528059.0}, {"date": "2025-12-16", "close": 0.029, "volume": 22089255.0}, {"date": "2025-12-17", "close": 0.034, "volume": 11164523.0}, {"date": "2025-12-18", "close": 0.03, "volume": 4768754.0}, {"date": "2025-12-19", "close": 0.027, "volume": 1455409.0}, {"date": "2025-12-22", "close": 0.027, "volume": 510000.0}, {"date": "2025-12-23", "close": 0.03, "volume": 2230745.0}, {"date": "2025-12-24", "close": 0.028, "volume": 480874.0}, {"date": "2025-12-29", "close": 0.032, "volume": 3587337.0}, {"date": "2025-12-30", "close": 0.034, "volume": 2892490.0}, {"date": "2025-12-31", "close": 0.032, "volume": 1348217.0}, {"date": "2026-01-02", "close": 0.034, "volume": 3584006.0}, {"date": "2026-01-05", "close": 0.036, "volume": 1780233.0}, {"date": "2026-01-06", "close": 0.037, "volume": 3512913.0}, {"date": "2026-01-07", "close": 0.035, "volume": 4513579.0}, {"date": "2026-01-08", "close": 0.042, "volume": 6440119.0}, {"date": "2026-01-09", "close": 0.042, "volume": 807386.0}, {"date": "2026-01-12", "close": 0.038, "volume": 3025332.0}, {"date": "2026-01-13", "close": 0.037, "volume": 2605961.0}, {"date": "2026-01-14", "close": 0.038, "volume": 2555005.0}, {"date": "2026-01-15", "close": 0.037, "volume": 3973435.0}, {"date": "2026-01-16", "close": 0.037, "volume": 380569.0}, {"date": "2026-01-19", "close": 0.034, "volume": 2282049.0}, {"date": "2026-01-20", "close": 0.036, "volume": 710953.0}, {"date": "2026-01-21", "close": 0.034, "volume": 586000.0}, {"date": "2026-01-22", "close": 0.033, "volume": 1335820.0}, {"date": "2026-01-23", "close": 0.035, "volume": 1822278.0}, {"date": "2026-01-27", "close": 0.037, "volume": 2473595.0}, {"date": "2026-01-28", "close": 0.037, "volume": 1866279.0}, {"date": "2026-01-29", "close": 0.038, "volume": 7308084.0}, {"date": "2026-01-30", "close": 0.037, "volume": 3159661.0}, {"date": "2026-02-02", "close": 0.043, "volume": 8569232.0}, {"date": "2026-02-03", "close": 0.047, "volume": 8351133.0}, {"date": "2026-02-04", "close": 0.048, "volume": 5993408.0}, {"date": "2026-02-05", "close": 0.057, "volume": 16202596.0}, {"date": "2026-02-06", "close": 0.054, "volume": 7545642.0}, {"date": "2026-02-09", "close": 0.055, "volume": 600782.0}, {"date": "2026-02-10", "close": 0.056, "volume": 3894053.0}, {"date": "2026-02-11", "close": 0.057, "volume": 1684745.0}, {"date": "2026-02-12", "close": 0.056, "volume": 450602.0}, {"date": "2026-02-13", "close": 0.053, "volume": 2315620.0}, {"date": "2026-02-16", "close": 0.056, "volume": 2714779.0}, {"date": "2026-02-17", "close": 0.051, "volume": 2716624.0}, {"date": "2026-02-18", "close": 0.053, "volume": 3076182.0}, {"date": "2026-02-19", "close": 0.05, "volume": 1318293.0}, {"date": "2026-02-20", "close": 0.05, "volume": 362323.0}, {"date": "2026-02-23", "close": 0.05, "volume": 355538.0}, {"date": "2026-02-24", "close": 0.049, "volume": 1383964.0}, {"date": "2026-02-25", "close": 0.05, "volume": 374160.0}, {"date": "2026-02-26", "close": 0.051, "volume": 545459.0}, {"date": "2026-02-27", "close": 0.049, "volume": 377811.0}, {"date": "2026-03-02", "close": 0.051, "volume": 2277918.0}, {"date": "2026-03-03", "close": 0.046, "volume": 4649175.0}, {"date": "2026-03-04", "close": 0.046, "volume": 2275235.0}, {"date": "2026-03-05", "close": 0.047, "volume": 1800417.0}, {"date": "2026-03-06", "close": 0.05, "volume": 675576.0}, {"date": "2026-03-09", "close": 0.048, "volume": 987728.0}, {"date": "2026-03-10", "close": 0.051, "volume": 2772118.0}, {"date": "2026-03-11", "close": 0.052, "volume": 2047980.0}, {"date": "2026-03-12", "close": 0.054, "volume": 1130382.0}, {"date": "2026-03-13", "close": 0.055, "volume": 2892044.0}, {"date": "2026-03-16", "close": 0.053, "volume": 3484978.0}, {"date": "2026-03-17", "close": 0.052, "volume": 1125505.0}, {"date": "2026-03-18", "close": 0.051, "volume": 1185526.0}, {"date": "2026-03-19", "close": 0.04, "volume": 4558871.0}, {"date": "2026-03-20", "close": 0.038, "volume": 1590621.0}, {"date": "2026-03-23", "close": 0.04, "volume": 2160931.0}, {"date": "2026-03-25", "close": 0.042, "volume": 363000.0}, {"date": "2026-03-26", "close": 0.045, "volume": 1124772.0}, {"date": "2026-03-27", "close": 0.04, "volume": 513721.0}, {"date": "2026-03-30", "close": 0.039, "volume": 1182992.0}, {"date": "2026-03-31", "close": 0.04, "volume": 388168.0}, {"date": "2026-04-01", "close": 0.037, "volume": 777723.0}, {"date": "2026-04-02", "close": 0.038, "volume": 498349.0}, {"date": "2026-04-07", "close": 0.04, "volume": 1409784.0}, {"date": "2026-04-08", "close": 0.043, "volume": 1050128.0}, {"date": "2026-04-09", "close": 0.042, "volume": 27267.0}, {"date": "2026-04-10", "close": 0.042, "volume": 278063.0}, {"date": "2026-04-13", "close": 0.04, "volume": 1408340.0}, {"date": "2026-04-14", "close": 0.042, "volume": 266535.0}, {"date": "2026-04-15", "close": 0.045, "volume": 1463372.0}, {"date": "2026-04-16", "close": 0.043, "volume": 286943.0}, {"date": "2026-04-17", "close": 0.048, "volume": 1028989.0}, {"date": "2026-04-20", "close": 0.052, "volume": 1413991.0}, {"date": "2026-04-21", "close": 0.052, "volume": 776431.0}, {"date": "2026-04-22", "close": 0.05, "volume": 1303281.0}, {"date": "2026-04-23", "close": 0.052, "volume": 1694519.0}, {"date": "2026-04-24", "close": 0.058, "volume": 4212087.0}, {"date": "2026-04-27", "close": 0.056, "volume": 3031382.0}, {"date": "2026-04-28", "close": 0.06, "volume": 3912907.0}, {"date": "2026-04-29", "close": 0.059, "volume": 1194575.0}, {"date": "2026-04-30", "close": 0.055, "volume": 172105.0}, {"date": "2026-05-01", "close": 0.067, "volume": 5311319.0}, {"date": "2026-05-04", "close": 0.063, "volume": 760979.0}, {"date": "2026-05-05", "close": 0.067, "volume": 2699180.0}, {"date": "2026-05-06", "close": 0.065, "volume": 49994.0}, {"date": "2026-05-07", "close": 0.067, "volume": 1017001.0}, {"date": "2026-05-08", "close": 0.066, "volume": 940300.0}, {"date": "2026-05-11", "close": 0.069, "volume": 1362111.0}, {"date": "2026-05-12", "close": 0.071, "volume": 1447152.0}, {"date": "2026-05-13", "close": 0.078, "volume": 3596399.0}, {"date": "2026-05-14", "close": 0.076, "volume": 1612013.0}, {"date": "2026-05-15", "close": 0.07, "volume": 910860.0}, {"date": "2026-05-18", "close": 0.064, "volume": 1790405.0}, {"date": "2026-05-19", "close": 0.073, "volume": 992300.0}, {"date": "2026-05-20", "close": 0.074, "volume": 5905737.0}, {"date": "2026-05-21", "close": 0.075, "volume": 1027801.0}, {"date": "2026-05-22", "close": 0.071, "volume": 54904.0}, {"date": "2026-05-25", "close": 0.068, "volume": 565241.0}, {"date": "2026-05-26", "close": 0.063, "volume": 1019852.0}, {"date": "2026-05-27", "close": 0.063, "volume": 550689.0}, {"date": "2026-05-28", "close": 0.06, "volume": 1806031.0}, {"date": "2026-05-29", "close": 0.065, "volume": 335616.0}, {"date": "2026-06-01", "close": 0.064, "volume": 489305.0}, {"date": "2026-06-02", "close": 0.063, "volume": 921404.0}, {"date": "2026-06-03", "close": 0.059, "volume": 528746.0}, {"date": "2026-06-04", "close": 0.06, "volume": 539906.0}, {"date": "2026-06-05", "close": 0.058, "volume": 109000.0}, {"date": "2026-06-09", "close": 0.06, "volume": 1440778.0}, {"date": "2026-06-10", "close": 0.057, "volume": 1413416.0}, {"date": "2026-06-11", "close": 0.066, "volume": 1651090.0}, {"date": "2026-06-12", "close": 0.072, "volume": 2188407.0}, {"date": "2026-06-15", "close": 0.079, "volume": 2479661.0}, {"date": "2026-06-16", "close": 0.078, "volume": 579196.0}, {"date": "2026-06-17", "close": 0.076, "volume": 419080.0}, {"date": "2026-06-18", "close": 0.076, "volume": 728859.0}, {"date": "2026-06-19", "close": 0.074, "volume": 266121.0}, {"date": "2026-06-22", "close": 0.07, "volume": 405615.0}, {"date": "2026-06-23", "close": 0.07, "volume": 1479739.0}, {"date": "2026-06-24", "close": 0.065, "volume": 904049.0}, {"date": "2026-06-25", "close": 0.066, "volume": 765822.0}, {"date": "2026-06-26", "close": 0.07, "volume": 2185482.0}, {"date": "2026-06-29", "close": 0.077, "volume": 1640376.0}, {"date": "2026-06-30", "close": 0.07, "volume": 1167715.0}, {"date": "2026-07-01", "close": 0.074, "volume": 2246.0}, {"date": "2026-07-02", "close": 0.073, "volume": 38226.0}, {"date": "2026-07-03", "close": 0.08, "volume": 1710737.0}, {"date": "2026-07-06", "close": 0.078, "volume": 3926195.0}, {"date": "2026-07-07", "close": 0.074, "volume": 816626.0}, {"date": "2026-07-08", "close": 0.068, "volume": 2074004.0}, {"date": "2026-07-09", "close": 0.063, "volume": 375263.0}, {"date": "2026-07-10", "close": 0.068, "volume": 50000.0}, {"date": "2026-07-13", "close": 0.069, "volume": 69385.0}, {"date": "2026-07-14", "close": 0.067, "volume": 300861.0}, {"date": "2026-07-15", "close": 0.0675, "volume": 428.0}, {"date": "2026-07-16", "close": 0.067, "volume": 546166.0}, {"date": "2026-07-17", "close": 0.067, "volume": 30.0}, {"date": "2026-07-20", "close": 0.065, "volume": 59106.0}, {"date": "2026-07-21", "close": 0.062, "volume": 550355.0}, {"date": "2026-07-22", "close": 0.066, "volume": 2051545.0}, {"date": "2026-07-23", "close": 0.075, "volume": 517686.0}, {"date": "2026-07-24", "close": 0.071, "volume": 898378.0}, {"date": "2026-07-27", "close": 0.08, "volume": 2378094.0}, {"date": "2026-07-28", "close": 0.078, "volume": 1527172.0}, {"date": "2026-07-29", "close": 0.078, "volume": 620560.0}, {"date": "2026-07-31", "close": 0.078, "volume": 632497.0}, {"date": "2026-08-03", "close": 0.078, "volume": 910261.0}, {"date": "2026-08-04", "close": 0.079, "volume": 910579.0}, {"date": "2026-08-05", "close": 0.077, "volume": 615887.0}, {"date": "2026-08-06", "close": 0.0785, "volume": 799636.0}, {"date": "2026-08-07", "close": 0.09, "volume": 2850275.0}, {"date": "2026-08-10", "close": 0.0875, "volume": 694338.0}, {"date": "2026-08-11", "close": 0.09, "volume": 1306800.0}, {"date": "2026-08-12", "close": 0.094, "volume": 2994895.0}, {"date": "2026-08-13", "close": 0.093, "volume": 1891930.0}, {"date": "2026-08-14", "close": 0.097, "volume": 5646949.0}, {"date": "2026-08-17", "close": 0.098, "volume": 2223135.0}, {"date": "2026-08-18", "close": 0.105, "volume": 3289118.0}, {"date": "2026-08-19", "close": 0.105, "volume": 2745978.0}, {"date": "2026-08-20", "close": 0.115, "volume": 3102649.0}, {"date": "2026-08-21", "close": 0.115, "volume": 1218060.0}, {"date": "2026-08-26", "close": 0.11, "volume": 6499369.0}, {"date": "2026-08-27", "close": 0.11, "volume": 2105425.0}, {"date": "2026-08-28", "close": 0.115, "volume": 3794618.0}, {"date": "2026-08-31", "close": 0.135, "volume": 2369768.0}, {"date": "2026-09-01", "close": 0.12, "volume": 2446802.0}, {"date": "2026-09-02", "close": 0.12, "volume": 5903986.0}, {"date": "2026-09-03", "close": 0.115, "volume": 1679739.0}, {"date": "2026-09-04", "close": 0.12, "volume": 1142932.0}, {"date": "2026-09-07", "close": 0.125, "volume": 713401.0}, {"date": "2026-09-08", "close": 0.125, "volume": 1821235.0}, {"date": "2026-09-09", "close": 0.13, "volume": 1055752.0}, {"date": "2026-09-10", "close": 0.14, "volume": 2537823.0}, {"date": "2026-09-11", "close": 0.135, "volume": 1735417.0}, {"date": "2026-09-14", "close": 0.13, "volume": 7212804.0}, {"date": "2026-09-15", "close": 0.115, "volume": 2646390.0}, {"date": "2026-09-16", "close": 0.115, "volume": 2657759.0}, {"date": "2026-09-17", "close": 0.11, "volume": 1265562.0}, {"date": "2026-09-18", "close": 0.13, "volume": 1265604.0}, {"date": "2026-09-21", "close": 0.125, "volume": 1052575.0}, {"date": "2026-09-22", "close": 0.115, "volume": 628900.0}, {"date": "2026-09-23", "close": 0.11, "volume": 1357878.0}, {"date": "2026-09-24", "close": 0.11, "volume": 2070225.0}, {"date": "2026-09-25", "close": 0.11, "volume": 1721487.0}, {"date": "2026-09-28", "close": 0.11, "volume": 55504.0}, {"date": "2026-09-29", "close": 0.1, "volume": 1684428.0}, {"date": "2026-09-30", "close": 0.11, "volume": 1597859.0}, {"date": "2026-10-01", "close": 0.11, "volume": 160617.0}, {"date": "2026-10-02", "close": 0.105, "volume": 293444.0}, {"date": "2026-10-05", "close": 0.11, "volume": 443071.0}, {"date": "2026-10-06", "close": 0.105, "volume": 683739.0}, {"date": "2026-10-07", "close": 0.11, "volume": 1426163.0}, {"date": "2026-10-08", "close": 0.1, "volume": 1557495.0}, {"date": "2026-10-09", "close": 0.105, "volume": 290938.0}, {"date": "2026-10-12", "close": 0.097, "volume": 2285823.0}, {"date": "2026-10-13", "close": 0.09, "volume": 3793944.0}, {"date": "2026-10-14", "close": 0.086, "volume": 1272653.0}, {"date": "2026-10-15", "close": 0.079, "volume": 3307913.0}, {"date": "2026-10-16", "close": 0.079, "volume": 1286390.0}, {"date": "2026-10-19", "close": 0.085, "volume": 454903.0}, {"date": "2026-10-20", "close": 0.087, "volume": 1623459.0}, {"date": "2026-10-21", "close": 0.084, "volume": 1185423.0}, {"date": "2026-10-22", "close": 0.09, "volume": 592495.0}, {"date": "2026-10-23", "close": 0.083, "volume": 224007.0}, {"date": "2026-10-26", "close": 0.088, "volume": 786695.0}, {"date": "2026-10-27", "close": 0.093, "volume": 803500.0}, {"date": "2026-10-28", "close": 0.09, "volume": 910892.0}, {"date": "2026-10-29", "close": 0.09, "volume": 538262.0}, {"date": "2026-10-30", "close": 0.086, "volume": 381305.0}, {"date": "2026-11-02", "close": 0.08, "volume": 1267123.0}], "refreshing": false}