{"ticker": "TRI", "overview": {"name": "Trivarx Ltd", "country": "Australia", "industry": "Health Care Equipment & Services"}, "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": "TRI", "has_prices": true, "as_of": "2026-09-07", "last": 0.014, "prev_close": 0.015, "change": -0.0009999999999999992, "change_pct": -0.06666666666666661, "session_volume": 237855.0, "vwap_5": 0.014869695553635709, "vwap_20": 0.014906175558059632, "vwap_60": 0.018413969688842152, "vwap_250": 0.023173431155117392, "high_52w": 0.031, "low_52w": 0.014, "avg_volume_20": 400857.7, "sessions": 400, "market_cap": {"value": 13844322.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152354", "src": "ASX", "ticker": "TRI", "cik": "", "company": "Trivarx Ltd", "company_raw": "Trivarx Ltd", "who": "David Trimboli", "who_key": "David Trimboli", "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": "David Trimboli files a director's interest notice on TRI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152354", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28310}, {"id": "ASX-03152352", "src": "ASX", "ticker": "TRI", "cik": "", "company": "Trivarx Ltd", "company_raw": "Trivarx Ltd", "who": "Chris Ntoumenopoulos", "who_key": "Chris Ntoumenopoulos", "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": "Boardroom paperwork: Chris Ntoumenopoulos changes a holding in TRI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152352", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28310}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Mathias", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-01", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Ntoumenopoulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Ntoumenopoulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Mathias", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Keating", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Mathias", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Keating", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Ntoumenopoulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Mathias", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-06", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Young", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Keating", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Ntoumenopoulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-10", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-10", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Ntoumenopoulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Ntoumenopoulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-21", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-21", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thomas Young", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-16", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Maxwell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-22", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Leydin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-22", "source_url": "https://www.marketindex.com.au/asx/tri", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/tri", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/tri", "needs_ocr": 0}], "directors": [{"name": "Tony Keating", "first_seen": "2024-07-29", "last_seen": "2025-12-02", "status": "current", "notices": 3}, {"name": "David Trimboli", "first_seen": "2023-06-21", "last_seen": "2025-12-18", "status": "current", "notices": 6}, {"name": "Chris Ntoumenopoulos", "first_seen": "2023-06-21", "last_seen": "2025-12-18", "status": "current", "notices": 6}, {"name": "M Leydin", "first_seen": "2019-02-22", "last_seen": "2019-02-22", "status": "past", "notices": 1}, {"name": "A Maxwell", "first_seen": "2019-02-22", "last_seen": "2019-02-22", "status": "past", "notices": 1}, {"name": "Thomas Young", "first_seen": "2023-04-16", "last_seen": "2023-04-16", "status": "past", "notices": 1}, {"name": "Tom Young", "first_seen": "2024-07-29", "last_seen": "2024-07-29", "status": "past", "notices": 1}, {"name": "John Mathias", "first_seen": "2024-10-06", "last_seen": "2026-01-01", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "September 2026 Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155748-3A705409"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Letter to Shareholders & Notice of AGM & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153698-3A705066"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Syntro Health Appointed to Support Stabl-Im Clinical Program", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151572-3A704673"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - David Trimboli", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148295-3A704083"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Chris Ntoumenopoulos", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148293-3A704082"}], "performance": {"ticker": "TRI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-10-16", "close": 0.02, "volume": 177783.0}, {"date": "2023-10-17", "close": 0.02, "volume": 5000.0}, {"date": "2023-10-19", "close": 0.02, "volume": 100000.0}, {"date": "2023-10-20", "close": 0.02, "volume": 62711.0}, {"date": "2023-10-23", "close": 0.02, "volume": 206397.0}, {"date": "2023-11-02", "close": 0.026, "volume": 175000.0}, {"date": "2023-11-03", "close": 0.03, "volume": 1361682.0}, {"date": "2023-11-06", "close": 0.03, "volume": 208434.0}, {"date": "2023-11-07", "close": 0.03, "volume": 358530.0}, {"date": "2023-11-08", "close": 0.03, "volume": 548091.0}, {"date": "2023-11-09", "close": 0.029, "volume": 67148.0}, {"date": "2023-11-10", "close": 0.032, "volume": 1023219.0}, {"date": "2023-11-13", "close": 0.03, "volume": 10391.0}, {"date": "2023-11-14", "close": 0.031, "volume": 716317.0}, {"date": "2023-11-15", "close": 0.032, "volume": 578063.0}, {"date": "2023-11-16", "close": 0.033, "volume": 416795.0}, {"date": "2023-11-17", "close": 0.035, "volume": 524365.0}, {"date": "2023-11-20", "close": 0.037, "volume": 102609.0}, {"date": "2023-11-21", "close": 0.036, "volume": 637480.0}, {"date": "2023-11-22", "close": 0.034, "volume": 1022442.0}, {"date": "2023-11-23", "close": 0.032, "volume": 76292.0}, {"date": "2023-11-24", "close": 0.031, "volume": 229978.0}, {"date": "2023-11-27", "close": 0.033, "volume": 425357.0}, {"date": "2023-11-28", "close": 0.03, "volume": 38828.0}, {"date": "2023-11-29", "close": 0.033, "volume": 109575.0}, {"date": "2023-11-30", "close": 0.032, "volume": 182424.0}, {"date": "2023-12-01", "close": 0.033, "volume": 271264.0}, {"date": "2023-12-04", "close": 0.033, "volume": 40348.0}, {"date": "2023-12-05", "close": 0.032, "volume": 50000.0}, {"date": "2023-12-06", "close": 0.029, "volume": 155161.0}, {"date": "2023-12-07", "close": 0.029, "volume": 297130.0}, {"date": "2023-12-08", "close": 0.03, "volume": 73767.0}, {"date": "2023-12-11", "close": 0.028, "volume": 92440.0}, {"date": "2023-12-12", "close": 0.026, "volume": 4500.0}, {"date": "2023-12-13", "close": 0.026, "volume": 164358.0}, {"date": "2023-12-14", "close": 0.025, "volume": 3379.0}, {"date": "2023-12-15", "close": 0.029, "volume": 144418.0}, {"date": "2023-12-18", "close": 0.029, "volume": 103483.0}, {"date": "2023-12-19", "close": 0.029, "volume": 237.0}, {"date": "2023-12-20", "close": 0.03, "volume": 325849.0}, {"date": "2023-12-21", "close": 0.029, "volume": 65195.0}, {"date": "2023-12-22", "close": 0.03, "volume": 99.0}, {"date": "2023-12-27", "close": 0.03, "volume": 15.0}, {"date": "2023-12-29", "close": 0.03, "volume": 16.0}, {"date": "2024-01-02", "close": 0.03, "volume": 9809.0}, {"date": "2024-01-03", "close": 0.03, "volume": 19.0}, {"date": "2024-01-04", "close": 0.028, "volume": 213904.0}, {"date": "2024-01-05", "close": 0.028, "volume": 40247.0}, {"date": "2024-01-08", "close": 0.028, "volume": 93267.0}, {"date": "2024-01-09", "close": 0.028, "volume": 16873.0}, {"date": "2024-01-10", "close": 0.028, "volume": 233128.0}, {"date": "2024-01-11", "close": 0.028, "volume": 100046.0}, {"date": "2024-01-12", "close": 0.028, "volume": 100066.0}, {"date": "2024-01-15", "close": 0.026, "volume": 17501.0}, {"date": "2024-01-16", "close": 0.026, "volume": 53185.0}, {"date": "2024-01-17", "close": 0.026, "volume": 1.0}, {"date": "2024-01-18", "close": 0.026, "volume": 46244.0}, {"date": "2024-01-19", "close": 0.026, "volume": 5626.0}, {"date": "2024-01-22", "close": 0.025, "volume": 51327.0}, {"date": "2024-01-23", "close": 0.025, "volume": 62036.0}, {"date": "2024-01-24", "close": 0.025, "volume": 11400.0}, {"date": "2024-01-25", "close": 0.027, "volume": 336652.0}, {"date": "2024-01-29", "close": 0.024, "volume": 544769.0}, {"date": "2024-01-30", "close": 0.024, "volume": 152983.0}, {"date": "2024-01-31", "close": 0.024, "volume": 250000.0}, {"date": "2024-02-01", "close": 0.024, "volume": 1542.0}, {"date": "2024-02-02", "close": 0.0245, "volume": 44685.0}, {"date": "2024-02-05", "close": 0.024, "volume": 200808.0}, {"date": "2024-02-07", "close": 0.024, "volume": 10.0}, {"date": "2024-02-08", "close": 0.024, "volume": 428656.0}, {"date": "2024-02-09", "close": 0.025, "volume": 19.0}, {"date": "2024-02-12", "close": 0.025, "volume": 106344.0}, {"date": "2024-02-13", "close": 0.021, "volume": 284893.0}, {"date": "2024-02-14", "close": 0.021, "volume": 65000.0}, {"date": "2024-02-15", "close": 0.021, "volume": 53933.0}, {"date": "2024-02-16", "close": 0.025, "volume": 423147.0}, {"date": "2024-02-19", "close": 0.026, "volume": 17.0}, {"date": "2024-02-20", "close": 0.025, "volume": 876781.0}, {"date": "2024-02-21", "close": 0.022, "volume": 5140.0}, {"date": "2024-02-22", "close": 0.031, "volume": 5079485.0}, {"date": "2024-02-23", "close": 0.03, "volume": 1001266.0}, {"date": "2024-02-26", "close": 0.032, "volume": 786107.0}, {"date": "2024-02-27", "close": 0.038, "volume": 3795779.0}, {"date": "2024-02-28", "close": 0.033, "volume": 4899451.0}, {"date": "2024-02-29", "close": 0.033, "volume": 49000.0}, {"date": "2024-03-01", "close": 0.038, "volume": 1124742.0}, {"date": "2024-03-04", "close": 0.032, "volume": 1476745.0}, {"date": "2024-03-05", "close": 0.032, "volume": 797131.0}, {"date": "2024-03-06", "close": 0.032, "volume": 510474.0}, {"date": "2024-03-07", "close": 0.031, "volume": 275212.0}, {"date": "2024-03-08", "close": 0.031, "volume": 301326.0}, {"date": "2024-03-11", "close": 0.03, "volume": 169246.0}, {"date": "2024-03-12", "close": 0.03, "volume": 18590.0}, {"date": "2024-03-13", "close": 0.03, "volume": 100000.0}, {"date": "2024-03-14", "close": 0.031, "volume": 225000.0}, {"date": "2024-03-15", "close": 0.035, "volume": 20154.0}, {"date": "2024-03-19", "close": 0.031, "volume": 26923.0}, {"date": "2024-03-20", "close": 0.031, "volume": 500.0}, {"date": "2024-03-21", "close": 0.029, "volume": 508185.0}, {"date": "2024-03-25", "close": 0.029, "volume": 13593.0}, {"date": "2024-03-26", "close": 0.029, "volume": 132660.0}, {"date": "2024-04-02", "close": 0.028, "volume": 15249.0}, {"date": "2024-04-03", "close": 0.028, "volume": 50000.0}, {"date": "2024-04-04", "close": 0.028, "volume": 89103.0}, {"date": "2024-04-05", "close": 0.03, "volume": 45729.0}, {"date": "2024-04-08", "close": 0.028, "volume": 50390.0}, {"date": "2024-04-09", "close": 0.026, "volume": 56852.0}, {"date": "2024-04-10", "close": 0.026, "volume": 785321.0}, {"date": "2024-04-11", "close": 0.024, "volume": 1755659.0}, {"date": "2024-04-12", "close": 0.025, "volume": 241838.0}, {"date": "2024-04-15", "close": 0.025, "volume": 39418.0}, {"date": "2024-04-16", "close": 0.023, "volume": 12500.0}, {"date": "2024-04-17", "close": 0.024, "volume": 432610.0}, {"date": "2024-04-18", "close": 0.024, "volume": 302.0}, {"date": "2024-04-19", "close": 0.024, "volume": 213413.0}, {"date": "2024-04-22", "close": 0.024, "volume": 550000.0}, {"date": "2024-04-23", "close": 0.025, "volume": 414847.0}, {"date": "2024-04-24", "close": 0.026, "volume": 66587.0}, {"date": "2024-04-26", "close": 0.026, "volume": 2035518.0}, {"date": "2024-04-29", "close": 0.026, "volume": 1053956.0}, {"date": "2024-05-02", "close": 0.029, "volume": 19901601.0}, {"date": "2024-05-03", "close": 0.032, "volume": 7729514.0}, {"date": "2024-05-06", "close": 0.035, "volume": 4566037.0}, {"date": "2024-05-07", "close": 0.034, "volume": 1270505.0}, {"date": "2024-05-08", "close": 0.032, "volume": 252000.0}, {"date": "2024-05-09", "close": 0.029, "volume": 3241173.0}, {"date": "2024-05-10", "close": 0.029, "volume": 2774193.0}, {"date": "2024-05-13", "close": 0.029, "volume": 526156.0}, {"date": "2024-05-14", "close": 0.026, "volume": 3303360.0}, {"date": "2024-05-15", "close": 0.028, "volume": 2746930.0}, {"date": "2024-05-16", "close": 0.028, "volume": 2019783.0}, {"date": "2024-05-17", "close": 0.028, "volume": 719692.0}, {"date": "2024-05-20", "close": 0.03, "volume": 2202357.0}, {"date": "2024-05-21", "close": 0.027, "volume": 524075.0}, {"date": "2024-05-22", "close": 0.027, "volume": 1566119.0}, {"date": "2024-05-23", "close": 0.026, "volume": 857425.0}, {"date": "2024-05-24", "close": 0.03, "volume": 936020.0}, {"date": "2024-05-27", "close": 0.028, "volume": 619736.0}, {"date": "2024-05-28", "close": 0.027, "volume": 90174.0}, {"date": "2024-05-29", "close": 0.027, "volume": 495123.0}, {"date": "2024-05-30", "close": 0.027, "volume": 1820871.0}, {"date": "2024-05-31", "close": 0.027, "volume": 213038.0}, {"date": "2024-06-03", "close": 0.026, "volume": 229174.0}, {"date": "2024-06-04", "close": 0.026, "volume": 202172.0}, {"date": "2024-06-05", "close": 0.026, "volume": 304702.0}, {"date": "2024-06-06", "close": 0.029, "volume": 1349367.0}, {"date": "2024-06-07", "close": 0.028, "volume": 211264.0}, {"date": "2024-06-11", "close": 0.027, "volume": 803904.0}, {"date": "2024-06-12", "close": 0.027, "volume": 457677.0}, {"date": "2024-06-13", "close": 0.027, "volume": 277307.0}, {"date": "2024-06-14", "close": 0.026, "volume": 839854.0}, {"date": "2024-06-17", "close": 0.026, "volume": 215562.0}, {"date": "2024-06-18", "close": 0.028, "volume": 245104.0}, {"date": "2024-06-19", "close": 0.025, "volume": 476175.0}, {"date": "2024-06-20", "close": 0.025, "volume": 661215.0}, {"date": "2024-06-21", "close": 0.025, "volume": 2106605.0}, {"date": "2024-06-24", "close": 0.023, "volume": 1712704.0}, {"date": "2024-06-25", "close": 0.025, "volume": 111038.0}, {"date": "2024-06-26", "close": 0.024, "volume": 196923.0}, {"date": "2024-06-27", "close": 0.025, "volume": 2113509.0}, {"date": "2024-06-28", "close": 0.025, "volume": 185400.0}, {"date": "2024-07-01", "close": 0.027, "volume": 738393.0}, {"date": "2024-07-02", "close": 0.027, "volume": 37037.0}, {"date": "2024-07-04", "close": 0.026, "volume": 38643.0}, {"date": "2024-07-05", "close": 0.025, "volume": 411237.0}, {"date": "2024-07-08", "close": 0.028, "volume": 566025.0}, {"date": "2024-07-10", "close": 0.032, "volume": 6911580.0}, {"date": "2024-07-11", "close": 0.034, "volume": 5124829.0}, {"date": "2024-07-12", "close": 0.035, "volume": 2391169.0}, {"date": "2024-07-15", "close": 0.036, "volume": 1572635.0}, {"date": "2024-07-16", "close": 0.036, "volume": 907919.0}, {"date": "2024-07-17", "close": 0.035, "volume": 531083.0}, {"date": "2024-07-18", "close": 0.033, "volume": 352036.0}, {"date": "2024-07-19", "close": 0.036, "volume": 290534.0}, {"date": "2024-07-22", "close": 0.036, "volume": 390238.0}, {"date": "2024-07-23", "close": 0.036, "volume": 5482.0}, {"date": "2024-07-24", "close": 0.036, "volume": 5547.0}, {"date": "2024-07-25", "close": 0.036, "volume": 889715.0}, {"date": "2024-07-26", "close": 0.036, "volume": 1217100.0}, {"date": "2024-07-30", "close": 0.031, "volume": 22294693.0}, {"date": "2024-07-31", "close": 0.028, "volume": 7599773.0}, {"date": "2024-08-01", "close": 0.029, "volume": 1377021.0}, {"date": "2024-08-02", "close": 0.027, "volume": 1793566.0}, {"date": "2024-08-05", "close": 0.024, "volume": 3668474.0}, {"date": "2024-08-06", "close": 0.025, "volume": 848997.0}, {"date": "2024-08-07", "close": 0.025, "volume": 536620.0}, {"date": "2024-08-08", "close": 0.023, "volume": 1379329.0}, {"date": "2024-08-09", "close": 0.0235, "volume": 691090.0}, {"date": "2024-08-12", "close": 0.023, "volume": 3496389.0}, {"date": "2024-08-13", "close": 0.021, "volume": 1480938.0}, {"date": "2024-08-14", "close": 0.022, "volume": 150955.0}, {"date": "2024-08-15", "close": 0.021, "volume": 329150.0}, {"date": "2024-08-16", "close": 0.022, "volume": 15450.0}, {"date": "2024-08-19", "close": 0.022, "volume": 186961.0}, {"date": "2024-08-20", "close": 0.022, "volume": 634192.0}, {"date": "2024-08-21", "close": 0.022, "volume": 860240.0}, {"date": "2024-08-23", "close": 0.024, "volume": 114043.0}, {"date": "2024-08-26", "close": 0.024, "volume": 10082.0}, {"date": "2024-08-28", "close": 0.024, "volume": 161875.0}, {"date": "2024-08-29", "close": 0.021, "volume": 449999.0}, {"date": "2024-08-30", "close": 0.024, "volume": 86668.0}, {"date": "2024-09-02", "close": 0.021, "volume": 68795.0}, {"date": "2024-09-03", "close": 0.022, "volume": 159773.0}, {"date": "2024-09-04", "close": 0.022, "volume": 46237.0}, {"date": "2024-09-05", "close": 0.022, "volume": 2000.0}, {"date": "2024-09-06", "close": 0.023, "volume": 13347.0}, {"date": "2024-09-09", "close": 0.023, "volume": 86.0}, {"date": "2024-09-10", "close": 0.021, "volume": 415079.0}, {"date": "2024-09-11", "close": 0.02, "volume": 326021.0}, {"date": "2024-09-12", "close": 0.02, "volume": 761019.0}, {"date": "2024-09-13", "close": 0.021, "volume": 150000.0}, {"date": "2024-09-16", "close": 0.02, "volume": 5094.0}, {"date": "2024-09-17", "close": 0.02, "volume": 1960.0}, {"date": "2024-09-18", "close": 0.019, "volume": 232621.0}, {"date": "2024-09-19", "close": 0.021, "volume": 411172.0}, {"date": "2024-09-20", "close": 0.021, "volume": 70022.0}, {"date": "2024-09-23", "close": 0.02, "volume": 23278.0}, {"date": "2024-09-24", "close": 0.019, "volume": 499584.0}, {"date": "2024-09-25", "close": 0.019, "volume": 777210.0}, {"date": "2024-09-26", "close": 0.019, "volume": 124558.0}, {"date": "2024-09-27", "close": 0.02, "volume": 200827.0}, {"date": "2024-09-30", "close": 0.019, "volume": 63502.0}, {"date": "2024-10-01", "close": 0.02, "volume": 243753.0}, {"date": "2024-10-02", "close": 0.019, "volume": 26050.0}, {"date": "2024-10-03", "close": 0.02, "volume": 97755.0}, {"date": "2024-10-04", "close": 0.019, "volume": 3140561.0}, {"date": "2024-10-07", "close": 0.02, "volume": 30060.0}, {"date": "2024-10-09", "close": 0.02, "volume": 73867.0}, {"date": "2024-10-10", "close": 0.021, "volume": 225500.0}, {"date": "2024-10-11", "close": 0.019, "volume": 292557.0}, {"date": "2024-10-14", "close": 0.02, "volume": 152110.0}, {"date": "2024-10-15", "close": 0.02, "volume": 8927.0}, {"date": "2024-10-16", "close": 0.02, "volume": 25000.0}, {"date": "2024-10-17", "close": 0.02, "volume": 143851.0}, {"date": "2024-10-18", "close": 0.019, "volume": 55438.0}, {"date": "2024-10-21", "close": 0.02, "volume": 102935.0}, {"date": "2024-10-22", "close": 0.02, "volume": 40000.0}, {"date": "2024-10-23", "close": 0.017, "volume": 2305725.0}, {"date": "2024-10-24", "close": 0.018, "volume": 320861.0}, {"date": "2024-10-25", "close": 0.018, "volume": 25.0}, {"date": "2024-10-28", "close": 0.017, "volume": 548075.0}, {"date": "2024-10-29", "close": 0.016, "volume": 323735.0}, {"date": "2024-10-30", "close": 0.016, "volume": 422823.0}, {"date": "2024-10-31", "close": 0.017, "volume": 992339.0}, {"date": "2024-11-01", "close": 0.017, "volume": 19626.0}, {"date": "2024-11-04", "close": 0.017, "volume": 23862.0}, {"date": "2024-11-05", "close": 0.016, "volume": 568162.0}, {"date": "2024-11-06", "close": 0.015, "volume": 81641.0}, {"date": "2024-11-07", "close": 0.019, "volume": 20968573.0}, {"date": "2024-11-08", "close": 0.018, "volume": 3199558.0}, {"date": "2024-11-11", "close": 0.019, "volume": 2372532.0}, {"date": "2024-11-12", "close": 0.018, "volume": 675189.0}, {"date": "2024-11-13", "close": 0.016, "volume": 2836442.0}, {"date": "2024-11-14", "close": 0.017, "volume": 377313.0}, {"date": "2024-11-15", "close": 0.017, "volume": 62672.0}, {"date": "2024-11-18", "close": 0.017, "volume": 163790.0}, {"date": "2024-11-19", "close": 0.018, "volume": 256996.0}, {"date": "2024-11-20", "close": 0.017, "volume": 1319412.0}, {"date": "2024-11-21", "close": 0.015, "volume": 2442670.0}, {"date": "2024-11-22", "close": 0.016, "volume": 1296915.0}, {"date": "2024-11-25", "close": 0.015, "volume": 924928.0}, {"date": "2024-11-26", "close": 0.015, "volume": 921538.0}, {"date": "2024-11-27", "close": 0.015, "volume": 421757.0}, {"date": "2024-11-28", "close": 0.016, "volume": 197898.0}, {"date": "2024-11-29", "close": 0.015, "volume": 1756156.0}, {"date": "2024-12-02", "close": 0.014, "volume": 1073639.0}, {"date": "2024-12-03", "close": 0.015, "volume": 930586.0}, {"date": "2024-12-04", "close": 0.016, "volume": 1822591.0}, {"date": "2024-12-05", "close": 0.017, "volume": 59917.0}, {"date": "2024-12-06", "close": 0.018, "volume": 2390106.0}, {"date": "2024-12-09", "close": 0.016, "volume": 1081720.0}, {"date": "2024-12-10", "close": 0.016, "volume": 21945.0}, {"date": "2024-12-11", "close": 0.015, "volume": 48584.0}, {"date": "2024-12-12", "close": 0.014, "volume": 1294754.0}, {"date": "2024-12-13", "close": 0.014, "volume": 250000.0}, {"date": "2024-12-16", "close": 0.014, "volume": 387560.0}, {"date": "2024-12-17", "close": 0.016, "volume": 276086.0}, {"date": "2024-12-18", "close": 0.017, "volume": 1113586.0}, {"date": "2024-12-19", "close": 0.017, "volume": 621092.0}, {"date": "2024-12-20", "close": 0.016, "volume": 419370.0}, {"date": "2024-12-23", "close": 0.015, "volume": 239694.0}, {"date": "2024-12-24", "close": 0.016, "volume": 302794.0}, {"date": "2024-12-27", "close": 0.017, "volume": 102373.0}, {"date": "2024-12-30", "close": 0.016, "volume": 1791694.0}, {"date": "2025-01-02", "close": 0.018, "volume": 224430.0}, {"date": "2025-01-03", "close": 0.017, "volume": 59026.0}, {"date": "2025-01-06", "close": 0.016, "volume": 140216.0}, {"date": "2025-01-07", "close": 0.015, "volume": 811237.0}, {"date": "2025-01-08", "close": 0.016, "volume": 87401.0}, {"date": "2025-01-10", "close": 0.016, "volume": 285027.0}, {"date": "2025-01-13", "close": 0.016, "volume": 87423.0}, {"date": "2025-01-14", "close": 0.017, "volume": 67036.0}, {"date": "2025-01-15", "close": 0.017, "volume": 59884.0}, {"date": "2025-01-16", "close": 0.016, "volume": 261270.0}, {"date": "2025-01-17", "close": 0.016, "volume": 575163.0}, {"date": "2025-01-20", "close": 0.016, "volume": 144340.0}, {"date": "2025-01-21", "close": 0.016, "volume": 239008.0}, {"date": "2025-01-22", "close": 0.018, "volume": 421989.0}, {"date": "2025-01-23", "close": 0.017, "volume": 466000.0}, {"date": "2025-01-24", "close": 0.017, "volume": 26.0}, {"date": "2025-01-28", "close": 0.02, "volume": 4924144.0}, {"date": "2025-01-29", "close": 0.018, "volume": 2114545.0}, {"date": "2025-01-30", "close": 0.018, "volume": 222986.0}, {"date": "2025-01-31", "close": 0.019, "volume": 1274880.0}, {"date": "2025-02-03", "close": 0.019, "volume": 1163533.0}, {"date": "2025-02-04", "close": 0.019, "volume": 283000.0}, {"date": "2025-02-05", "close": 0.019, "volume": 366956.0}, {"date": "2025-02-06", "close": 0.018, "volume": 443402.0}, {"date": "2025-02-07", "close": 0.019, "volume": 330060.0}, {"date": "2025-02-10", "close": 0.018, "volume": 61969.0}, {"date": "2025-02-11", "close": 0.017, "volume": 899084.0}, {"date": "2025-02-12", "close": 0.017, "volume": 991396.0}, {"date": "2025-02-13", "close": 0.019, "volume": 132735.0}, {"date": "2025-02-14", "close": 0.018, "volume": 84041.0}, {"date": "2025-02-17", "close": 0.017, "volume": 355095.0}, {"date": "2025-02-18", "close": 0.018, "volume": 106144.0}, {"date": "2025-02-19", "close": 0.018, "volume": 745091.0}, {"date": "2025-02-20", "close": 0.017, "volume": 55000.0}, {"date": "2025-02-21", "close": 0.019, "volume": 803105.0}, {"date": "2025-02-24", "close": 0.018, "volume": 271499.0}, {"date": "2025-02-25", "close": 0.018, "volume": 260494.0}, {"date": "2025-02-26", "close": 0.017, "volume": 165371.0}, {"date": "2025-02-27", "close": 0.016, "volume": 296928.0}, {"date": "2025-02-28", "close": 0.016, "volume": 200267.0}, {"date": "2025-03-03", "close": 0.016, "volume": 87650.0}, {"date": "2025-03-04", "close": 0.015, "volume": 712888.0}, {"date": "2025-03-06", "close": 0.016, "volume": 45000.0}, {"date": "2025-03-07", "close": 0.017, "volume": 30916.0}, {"date": "2025-03-10", "close": 0.017, "volume": 35060.0}, {"date": "2025-03-11", "close": 0.015, "volume": 214032.0}, {"date": "2025-03-17", "close": 0.017, "volume": 4695569.0}, {"date": "2025-03-18", "close": 0.014, "volume": 714388.0}, {"date": "2025-03-19", "close": 0.014, "volume": 1210083.0}, {"date": "2025-03-20", "close": 0.013, "volume": 3849083.0}, {"date": "2025-03-21", "close": 0.012, "volume": 5431527.0}, {"date": "2025-03-24", "close": 0.012, "volume": 231447.0}, {"date": "2025-03-25", "close": 0.014, "volume": 2041896.0}, {"date": "2025-03-26", "close": 0.013, "volume": 1092791.0}, {"date": "2025-03-27", "close": 0.013, "volume": 682859.0}, {"date": "2025-03-28", "close": 0.014, "volume": 2180730.0}, {"date": "2025-03-31", "close": 0.0135, "volume": 315301.0}, {"date": "2025-04-01", "close": 0.013, "volume": 127375.0}, {"date": "2025-04-02", "close": 0.013, "volume": 247909.0}, {"date": "2025-04-03", "close": 0.012, "volume": 882988.0}, {"date": "2025-04-04", "close": 0.012, "volume": 2246351.0}, {"date": "2025-04-07", "close": 0.011, "volume": 1593332.0}, {"date": "2025-04-08", "close": 0.01, "volume": 1041648.0}, {"date": "2025-04-09", "close": 0.011, "volume": 286666.0}, {"date": "2025-04-10", "close": 0.011, "volume": 20448.0}, {"date": "2025-04-11", "close": 0.012, "volume": 110038.0}, {"date": "2025-04-14", "close": 0.011, "volume": 90323.0}, {"date": "2025-04-15", "close": 0.013, "volume": 527585.0}, {"date": "2025-04-17", "close": 0.012, "volume": 88000.0}, {"date": "2025-04-22", "close": 0.012, "volume": 126270.0}, {"date": "2025-04-23", "close": 0.013, "volume": 422015.0}, {"date": "2025-04-24", "close": 0.012, "volume": 2136869.0}, {"date": "2025-04-28", "close": 0.012, "volume": 502318.0}, {"date": "2025-04-30", "close": 0.013, "volume": 974106.0}, {"date": "2025-05-01", "close": 0.012, "volume": 265417.0}, {"date": "2025-05-02", "close": 0.013, "volume": 406837.0}, {"date": "2025-05-05", "close": 0.013, "volume": 76.0}, {"date": "2025-05-06", "close": 0.0145, "volume": 2183892.0}, {"date": "2025-05-07", "close": 0.015, "volume": 2126915.0}, {"date": "2025-05-08", "close": 0.013, "volume": 3690716.0}, {"date": "2025-05-09", "close": 0.014, "volume": 1900838.0}, {"date": "2025-05-12", "close": 0.013, "volume": 1255889.0}, {"date": "2025-05-13", "close": 0.014, "volume": 1124932.0}, {"date": "2025-05-14", "close": 0.013, "volume": 1622020.0}, {"date": "2025-05-15", "close": 0.012, "volume": 5580.0}, {"date": "2025-05-16", "close": 0.013, "volume": 265032.0}, {"date": "2025-05-19", "close": 0.012, "volume": 2883131.0}, {"date": "2025-05-20", "close": 0.012, "volume": 189664.0}, {"date": "2025-05-21", "close": 0.012, "volume": 394613.0}, {"date": "2025-05-23", "close": 0.01, "volume": 5587540.0}, {"date": "2025-05-26", "close": 0.01, "volume": 153003.0}, {"date": "2025-05-27", "close": 0.0105, "volume": 150000.0}, {"date": "2025-05-28", "close": 0.01, "volume": 739100.0}, {"date": "2025-05-29", "close": 0.01, "volume": 2363468.0}, {"date": "2025-05-30", "close": 0.013, "volume": 4696465.0}, {"date": "2025-06-02", "close": 0.011, "volume": 3605763.0}, {"date": "2025-06-03", "close": 0.011, "volume": 257544.0}, {"date": "2025-06-04", "close": 0.011, "volume": 916120.0}, {"date": "2025-06-05", "close": 0.01, "volume": 1124168.0}, {"date": "2025-06-06", "close": 0.01, "volume": 3909655.0}, {"date": "2025-06-10", "close": 0.009, "volume": 2758792.0}, {"date": "2025-06-11", "close": 0.01, "volume": 958365.0}, {"date": "2025-06-12", "close": 0.01, "volume": 395235.0}, {"date": "2025-06-13", "close": 0.01, "volume": 103922.0}, {"date": "2025-06-16", "close": 0.009, "volume": 2016692.0}, {"date": "2025-06-17", "close": 0.009, "volume": 1329838.0}, {"date": "2025-06-18", "close": 0.01, "volume": 1899223.0}, {"date": "2025-06-19", "close": 0.01, "volume": 1280629.0}, {"date": "2025-06-20", "close": 0.01, "volume": 2477259.0}, {"date": "2025-06-23", "close": 0.009, "volume": 1951197.0}, {"date": "2025-06-24", "close": 0.008, "volume": 3258812.0}, {"date": "2025-06-25", "close": 0.008, "volume": 64831.0}, {"date": "2025-06-27", "close": 0.008, "volume": 300750.0}, {"date": "2025-06-30", "close": 0.008, "volume": 1268584.0}, {"date": "2025-07-01", "close": 0.008, "volume": 418387.0}, {"date": "2025-07-02", "close": 0.008, "volume": 308689.0}, {"date": "2025-07-03", "close": 0.007, "volume": 231883.0}, {"date": "2025-07-04", "close": 0.007, "volume": 921.0}, {"date": "2025-07-07", "close": 0.008, "volume": 4838628.0}, {"date": "2025-07-08", "close": 0.008, "volume": 12525.0}, {"date": "2025-07-09", "close": 0.008, "volume": 125000.0}, {"date": "2025-07-10", "close": 0.007, "volume": 608850.0}, {"date": "2025-07-14", "close": 0.008, "volume": 442474.0}, {"date": "2025-07-15", "close": 0.008, "volume": 64111.0}, {"date": "2025-07-16", "close": 0.0085, "volume": 581475.0}, {"date": "2025-07-17", "close": 0.01, "volume": 4505398.0}, {"date": "2025-07-18", "close": 0.01, "volume": 4631433.0}, {"date": "2025-07-21", "close": 0.009, "volume": 3590814.0}, {"date": "2025-07-22", "close": 0.009, "volume": 240000.0}, {"date": "2025-07-23", "close": 0.01, "volume": 396760.0}, {"date": "2025-07-24", "close": 0.01, "volume": 150000.0}, {"date": "2025-07-25", "close": 0.01, "volume": 90820.0}, {"date": "2025-07-28", "close": 0.01, "volume": 99.0}, {"date": "2025-07-29", "close": 0.009, "volume": 695932.0}, {"date": "2025-07-30", "close": 0.008, "volume": 85822.0}, {"date": "2025-07-31", "close": 0.008, "volume": 513056.0}, {"date": "2025-08-05", "close": 0.009, "volume": 3396644.0}, {"date": "2025-08-06", "close": 0.01, "volume": 85000.0}, {"date": "2025-08-07", "close": 0.01, "volume": 192000.0}, {"date": "2025-08-08", "close": 0.011, "volume": 2942515.0}, {"date": "2025-08-11", "close": 0.011, "volume": 3161470.0}, {"date": "2025-08-12", "close": 0.01, "volume": 92195.0}, {"date": "2025-08-13", "close": 0.009, "volume": 262860.0}, {"date": "2025-08-14", "close": 0.01, "volume": 1792562.0}, {"date": "2025-08-15", "close": 0.01, "volume": 471334.0}, {"date": "2025-08-18", "close": 0.009, "volume": 526383.0}, {"date": "2025-08-19", "close": 0.009, "volume": 1967406.0}, {"date": "2025-08-20", "close": 0.008, "volume": 610000.0}, {"date": "2025-08-21", "close": 0.009, "volume": 614287.0}, {"date": "2025-08-22", "close": 0.01, "volume": 62246.0}, {"date": "2025-08-25", "close": 0.009, "volume": 200856.0}, {"date": "2025-08-26", "close": 0.009, "volume": 1397747.0}, {"date": "2025-08-27", "close": 0.009, "volume": 899445.0}, {"date": "2025-08-28", "close": 0.01, "volume": 240392.0}, {"date": "2025-08-29", "close": 0.0095, "volume": 2318416.0}, {"date": "2025-09-03", "close": 0.009, "volume": 1176573.0}, {"date": "2025-09-04", "close": 0.009, "volume": 347.0}, {"date": "2025-09-05", "close": 0.0095, "volume": 10000.0}, {"date": "2025-09-08", "close": 0.01, "volume": 50001.0}, {"date": "2025-09-09", "close": 0.011, "volume": 3160848.0}, {"date": "2025-09-10", "close": 0.01, "volume": 394675.0}, {"date": "2025-09-11", "close": 0.0105, "volume": 2291908.0}, {"date": "2025-09-12", "close": 0.011, "volume": 146020.0}, {"date": "2025-09-15", "close": 0.011, "volume": 4455453.0}, {"date": "2025-09-16", "close": 0.011, "volume": 701422.0}, {"date": "2025-09-17", "close": 0.011, "volume": 1267729.0}, {"date": "2025-09-18", "close": 0.014, "volume": 2866773.0}, {"date": "2025-09-19", "close": 0.014, "volume": 150834.0}, {"date": "2025-09-22", "close": 0.012, "volume": 1472369.0}, {"date": "2025-09-23", "close": 0.011, "volume": 1549274.0}, {"date": "2025-09-24", "close": 0.011, "volume": 419482.0}, {"date": "2025-09-25", "close": 0.011, "volume": 561379.0}, {"date": "2025-09-26", "close": 0.01, "volume": 72277.0}, {"date": "2025-09-29", "close": 0.011, "volume": 8553171.0}, {"date": "2025-09-30", "close": 0.01, "volume": 1972629.0}, {"date": "2025-10-01", "close": 0.01, "volume": 162113.0}, {"date": "2025-10-02", "close": 0.0105, "volume": 28757.0}, {"date": "2025-10-03", "close": 0.012, "volume": 680003.0}, {"date": "2025-10-06", "close": 0.011, "volume": 280000.0}, {"date": "2025-10-16", "close": 0.031, "volume": 76314669.0}, {"date": "2025-10-17", "close": 0.031, "volume": 21068230.0}, {"date": "2025-10-20", "close": 0.027, "volume": 3103607.0}, {"date": "2025-10-21", "close": 0.027, "volume": 2510346.0}, {"date": "2025-10-22", "close": 0.028, "volume": 8608185.0}, {"date": "2025-10-23", "close": 0.026, "volume": 768670.0}, {"date": "2025-10-24", "close": 0.026, "volume": 1482802.0}, {"date": "2025-10-27", "close": 0.025, "volume": 1710225.0}, {"date": "2025-10-28", "close": 0.025, "volume": 2367430.0}, {"date": "2025-10-29", "close": 0.022, "volume": 935407.0}, {"date": "2025-10-30", "close": 0.022, "volume": 3564052.0}, {"date": "2025-10-31", "close": 0.022, "volume": 949985.0}, {"date": "2025-11-03", "close": 0.0215, "volume": 2188515.0}, {"date": "2025-11-04", "close": 0.028, "volume": 3469240.0}, {"date": "2025-11-05", "close": 0.022, "volume": 2312881.0}, {"date": "2025-11-06", "close": 0.021, "volume": 1023930.0}, {"date": "2025-11-07", "close": 0.021, "volume": 73659.0}, {"date": "2025-11-10", "close": 0.022, "volume": 1828470.0}, {"date": "2025-11-11", "close": 0.021, "volume": 1703637.0}, {"date": "2025-11-12", "close": 0.021, "volume": 146595.0}, {"date": "2025-11-13", "close": 0.021, "volume": 687572.0}, {"date": "2025-11-14", "close": 0.021, "volume": 2030055.0}, {"date": "2025-11-17", "close": 0.021, "volume": 265000.0}, {"date": "2025-11-18", "close": 0.021, "volume": 30000.0}, {"date": "2025-11-19", "close": 0.022, "volume": 1384797.0}, {"date": "2025-11-20", "close": 0.023, "volume": 1769201.0}, {"date": "2025-11-21", "close": 0.021, "volume": 894978.0}, {"date": "2025-11-24", "close": 0.021, "volume": 293879.0}, {"date": "2025-11-25", "close": 0.021, "volume": 960629.0}, {"date": "2025-11-26", "close": 0.022, "volume": 471800.0}, {"date": "2025-11-27", "close": 0.022, "volume": 174044.0}, {"date": "2025-11-28", "close": 0.023, "volume": 2183068.0}, {"date": "2025-12-01", "close": 0.02, "volume": 1351684.0}, {"date": "2025-12-02", "close": 0.021, "volume": 420804.0}, {"date": "2025-12-03", "close": 0.021, "volume": 1060000.0}, {"date": "2025-12-04", "close": 0.023, "volume": 1637588.0}, {"date": "2025-12-05", "close": 0.021, "volume": 329688.0}, {"date": "2025-12-08", "close": 0.021, "volume": 1200.0}, {"date": "2025-12-09", "close": 0.02, "volume": 1100000.0}, {"date": "2025-12-10", "close": 0.021, "volume": 1067768.0}, {"date": "2025-12-11", "close": 0.02, "volume": 82047.0}, {"date": "2025-12-12", "close": 0.02, "volume": 209617.0}, {"date": "2025-12-15", "close": 0.02, "volume": 605000.0}, {"date": "2025-12-16", "close": 0.017, "volume": 5976370.0}, {"date": "2025-12-17", "close": 0.017, "volume": 563207.0}, {"date": "2025-12-18", "close": 0.017, "volume": 5256693.0}, {"date": "2025-12-19", "close": 0.017, "volume": 2278764.0}, {"date": "2025-12-22", "close": 0.017, "volume": 1580193.0}, {"date": "2025-12-23", "close": 0.017, "volume": 2424914.0}, {"date": "2025-12-24", "close": 0.018, "volume": 839914.0}, {"date": "2025-12-29", "close": 0.02, "volume": 1003346.0}, {"date": "2025-12-30", "close": 0.02, "volume": 1303459.0}, {"date": "2025-12-31", "close": 0.019, "volume": 505280.0}, {"date": "2026-01-02", "close": 0.02, "volume": 2440043.0}, {"date": "2026-01-05", "close": 0.02, "volume": 1606530.0}, {"date": "2026-01-06", "close": 0.019, "volume": 77154.0}, {"date": "2026-01-07", "close": 0.02, "volume": 2294682.0}, {"date": "2026-01-08", "close": 0.019, "volume": 408329.0}, {"date": "2026-01-09", "close": 0.02, "volume": 958298.0}, {"date": "2026-01-12", "close": 0.02, "volume": 1377391.0}, {"date": "2026-01-13", "close": 0.019, "volume": 3104430.0}, {"date": "2026-01-14", "close": 0.019, "volume": 1914682.0}, {"date": "2026-01-15", "close": 0.019, "volume": 477958.0}, {"date": "2026-01-16", "close": 0.019, "volume": 918059.0}, {"date": "2026-01-19", "close": 0.023, "volume": 3256383.0}, {"date": "2026-01-20", "close": 0.021, "volume": 901666.0}, {"date": "2026-01-21", "close": 0.02, "volume": 2195434.0}, {"date": "2026-01-22", "close": 0.021, "volume": 720000.0}, {"date": "2026-01-23", "close": 0.021, "volume": 217292.0}, {"date": "2026-01-27", "close": 0.02, "volume": 715052.0}, {"date": "2026-01-28", "close": 0.02, "volume": 683615.0}, {"date": "2026-01-29", "close": 0.02, "volume": 779558.0}, {"date": "2026-01-30", "close": 0.02, "volume": 3955109.0}, {"date": "2026-02-02", "close": 0.02, "volume": 444653.0}, {"date": "2026-02-03", "close": 0.019, "volume": 937643.0}, {"date": "2026-02-04", "close": 0.019, "volume": 307629.0}, {"date": "2026-02-05", "close": 0.019, "volume": 743590.0}, {"date": "2026-02-06", "close": 0.021, "volume": 1564893.0}, {"date": "2026-02-09", "close": 0.022, "volume": 5193649.0}, {"date": "2026-02-10", "close": 0.025, "volume": 1065171.0}, {"date": "2026-02-11", "close": 0.03, "volume": 6681616.0}, {"date": "2026-02-12", "close": 0.031, "volume": 3841444.0}, {"date": "2026-02-13", "close": 0.026, "volume": 2330603.0}, {"date": "2026-02-16", "close": 0.025, "volume": 1459233.0}, {"date": "2026-02-17", "close": 0.023, "volume": 843605.0}, {"date": "2026-02-18", "close": 0.023, "volume": 23614.0}, {"date": "2026-02-19", "close": 0.022, "volume": 137891.0}, {"date": "2026-02-20", "close": 0.0245, "volume": 2999383.0}, {"date": "2026-02-23", "close": 0.023, "volume": 1841048.0}, {"date": "2026-02-24", "close": 0.021, "volume": 658558.0}, {"date": "2026-02-25", "close": 0.022, "volume": 2381387.0}, {"date": "2026-02-26", "close": 0.025, "volume": 2674401.0}, {"date": "2026-02-27", "close": 0.028, "volume": 3232630.0}, {"date": "2026-03-02", "close": 0.025, "volume": 1584479.0}, {"date": "2026-03-03", "close": 0.024, "volume": 296265.0}, {"date": "2026-03-04", "close": 0.024, "volume": 408510.0}, {"date": "2026-03-05", "close": 0.025, "volume": 95097.0}, {"date": "2026-03-06", "close": 0.023, "volume": 1067658.0}, {"date": "2026-03-09", "close": 0.022, "volume": 795787.0}, {"date": "2026-03-10", "close": 0.022, "volume": 405728.0}, {"date": "2026-03-11", "close": 0.022, "volume": 170160.0}, {"date": "2026-03-12", "close": 0.021, "volume": 36557.0}, {"date": "2026-03-13", "close": 0.02, "volume": 1945700.0}, {"date": "2026-03-16", "close": 0.021, "volume": 365089.0}, {"date": "2026-03-18", "close": 0.021, "volume": 255237.0}, {"date": "2026-03-19", "close": 0.019, "volume": 6124582.0}, {"date": "2026-03-20", "close": 0.017, "volume": 427680.0}, {"date": "2026-03-23", "close": 0.016, "volume": 489346.0}, {"date": "2026-03-24", "close": 0.017, "volume": 589296.0}, {"date": "2026-03-25", "close": 0.015, "volume": 2419983.0}, {"date": "2026-03-26", "close": 0.017, "volume": 736724.0}, {"date": "2026-03-27", "close": 0.019, "volume": 1733995.0}, {"date": "2026-03-30", "close": 0.019, "volume": 270052.0}, {"date": "2026-03-31", "close": 0.018, "volume": 831619.0}, {"date": "2026-04-01", "close": 0.018, "volume": 4485604.0}, {"date": "2026-04-02", "close": 0.018, "volume": 486983.0}, {"date": "2026-04-07", "close": 0.017, "volume": 247293.0}, {"date": "2026-04-10", "close": 0.02, "volume": 3618486.0}, {"date": "2026-04-13", "close": 0.018, "volume": 957515.0}, {"date": "2026-04-14", "close": 0.0185, "volume": 5000000.0}, {"date": "2026-04-15", "close": 0.019, "volume": 817304.0}, {"date": "2026-04-16", "close": 0.018, "volume": 31089.0}, {"date": "2026-04-17", "close": 0.016, "volume": 797853.0}, {"date": "2026-04-20", "close": 0.016, "volume": 513429.0}, {"date": "2026-04-21", "close": 0.016, "volume": 333378.0}, {"date": "2026-04-22", "close": 0.015, "volume": 435055.0}, {"date": "2026-04-23", "close": 0.015, "volume": 138168.0}, {"date": "2026-04-24", "close": 0.016, "volume": 1447418.0}, {"date": "2026-04-27", "close": 0.016, "volume": 800900.0}, {"date": "2026-04-29", "close": 0.018, "volume": 9957712.0}, {"date": "2026-04-30", "close": 0.02, "volume": 513739.0}, {"date": "2026-05-01", "close": 0.021, "volume": 6973764.0}, {"date": "2026-05-04", "close": 0.022, "volume": 4272716.0}, {"date": "2026-05-05", "close": 0.023, "volume": 8764144.0}, {"date": "2026-05-06", "close": 0.026, "volume": 4385497.0}, {"date": "2026-05-07", "close": 0.027, "volume": 1896461.0}, {"date": "2026-05-08", "close": 0.03, "volume": 1482971.0}, {"date": "2026-05-11", "close": 0.031, "volume": 2507191.0}, {"date": "2026-05-12", "close": 0.027, "volume": 2232423.0}, {"date": "2026-05-13", "close": 0.027, "volume": 468056.0}, {"date": "2026-05-14", "close": 0.029, "volume": 714092.0}, {"date": "2026-05-15", "close": 0.028, "volume": 785582.0}, {"date": "2026-05-18", "close": 0.026, "volume": 2112096.0}, {"date": "2026-05-19", "close": 0.031, "volume": 10305287.0}, {"date": "2026-05-20", "close": 0.028, "volume": 4492773.0}, {"date": "2026-05-21", "close": 0.0285, "volume": 162433.0}, {"date": "2026-05-22", "close": 0.029, "volume": 751546.0}, {"date": "2026-05-25", "close": 0.029, "volume": 470507.0}, {"date": "2026-05-26", "close": 0.028, "volume": 674245.0}, {"date": "2026-05-27", "close": 0.027, "volume": 841192.0}, {"date": "2026-05-28", "close": 0.027, "volume": 297850.0}, {"date": "2026-05-29", "close": 0.025, "volume": 593019.0}, {"date": "2026-06-01", "close": 0.028, "volume": 615600.0}, {"date": "2026-06-02", "close": 0.026, "volume": 176639.0}, {"date": "2026-06-03", "close": 0.026, "volume": 257979.0}, {"date": "2026-06-04", "close": 0.027, "volume": 262606.0}, {"date": "2026-06-05", "close": 0.028, "volume": 290000.0}, {"date": "2026-06-09", "close": 0.024, "volume": 1925979.0}, {"date": "2026-06-10", "close": 0.024, "volume": 191936.0}, {"date": "2026-06-11", "close": 0.022, "volume": 1325638.0}, {"date": "2026-06-12", "close": 0.023, "volume": 20000.0}, {"date": "2026-06-15", "close": 0.022, "volume": 604815.0}, {"date": "2026-06-16", "close": 0.023, "volume": 515684.0}, {"date": "2026-06-18", "close": 0.022, "volume": 279247.0}, {"date": "2026-06-19", "close": 0.023, "volume": 90312.0}, {"date": "2026-06-22", "close": 0.022, "volume": 931905.0}, {"date": "2026-06-23", "close": 0.021, "volume": 1701515.0}, {"date": "2026-06-24", "close": 0.022, "volume": 329915.0}, {"date": "2026-06-25", "close": 0.023, "volume": 1339516.0}, {"date": "2026-06-26", "close": 0.021, "volume": 975464.0}, {"date": "2026-06-29", "close": 0.021, "volume": 338726.0}, {"date": "2026-06-30", "close": 0.021, "volume": 1012345.0}, {"date": "2026-07-02", "close": 0.02, "volume": 502883.0}, {"date": "2026-07-03", "close": 0.023, "volume": 913815.0}, {"date": "2026-07-06", "close": 0.022, "volume": 1835463.0}, {"date": "2026-07-07", "close": 0.02, "volume": 91513.0}, {"date": "2026-07-08", "close": 0.02, "volume": 220757.0}, {"date": "2026-07-09", "close": 0.018, "volume": 14911.0}, {"date": "2026-07-10", "close": 0.019, "volume": 133900.0}, {"date": "2026-07-13", "close": 0.018, "volume": 110384.0}, {"date": "2026-07-14", "close": 0.018, "volume": 122880.0}, {"date": "2026-07-15", "close": 0.02, "volume": 116303.0}, {"date": "2026-07-16", "close": 0.02, "volume": 100000.0}, {"date": "2026-07-17", "close": 0.0195, "volume": 109172.0}, {"date": "2026-07-20", "close": 0.02, "volume": 786119.0}, {"date": "2026-07-21", "close": 0.018, "volume": 67513.0}, {"date": "2026-07-22", "close": 0.019, "volume": 745970.0}, {"date": "2026-07-23", "close": 0.017, "volume": 451414.0}, {"date": "2026-07-24", "close": 0.017, "volume": 695577.0}, {"date": "2026-07-27", "close": 0.017, "volume": 454760.0}, {"date": "2026-07-28", "close": 0.017, "volume": 349327.0}, {"date": "2026-07-29", "close": 0.016, "volume": 549498.0}, {"date": "2026-07-30", "close": 0.016, "volume": 234849.0}, {"date": "2026-08-03", "close": 0.015, "volume": 914213.0}, {"date": "2026-08-04", "close": 0.016, "volume": 254078.0}, {"date": "2026-08-06", "close": 0.015, "volume": 299593.0}, {"date": "2026-08-07", "close": 0.014, "volume": 1375730.0}, {"date": "2026-08-10", "close": 0.015, "volume": 1027073.0}, {"date": "2026-08-11", "close": 0.016, "volume": 50000.0}, {"date": "2026-08-12", "close": 0.015, "volume": 159000.0}, {"date": "2026-08-13", "close": 0.015, "volume": 589969.0}, {"date": "2026-08-14", "close": 0.014, "volume": 804483.0}, {"date": "2026-08-17", "close": 0.014, "volume": 45772.0}, {"date": "2026-08-18", "close": 0.015, "volume": 843803.0}, {"date": "2026-08-19", "close": 0.015, "volume": 707615.0}, {"date": "2026-08-20", "close": 0.015, "volume": 97181.0}, {"date": "2026-08-21", "close": 0.015, "volume": 9467.0}, {"date": "2026-08-24", "close": 0.015, "volume": 62209.0}, {"date": "2026-08-25", "close": 0.015, "volume": 8124.0}, {"date": "2026-08-26", "close": 0.016, "volume": 256405.0}, {"date": "2026-08-27", "close": 0.016, "volume": 29500.0}, {"date": "2026-08-28", "close": 0.015, "volume": 986899.0}, {"date": "2026-08-31", "close": 0.015, "volume": 1541348.0}, {"date": "2026-09-01", "close": 0.015, "volume": 535939.0}, {"date": "2026-09-02", "close": 0.015, "volume": 862461.0}, {"date": "2026-09-03", "close": 0.015, "volume": 50000.0}, {"date": "2026-09-04", "close": 0.015, "volume": 139124.0}, {"date": "2026-09-07", "close": 0.014, "volume": 237855.0}], "refreshing": true}