{"ticker": "BSN", "overview": {"name": "Basin Energy Limited", "country": "Australia", "industry": "Energy"}, "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": "BSN", "has_prices": true, "as_of": "2026-09-04", "last": 0.029, "prev_close": 0.036, "change": -0.006999999999999996, "change_pct": -0.19444444444444434, "session_volume": 147240.0, "vwap_5": 0.03084740030606954, "vwap_20": 0.028300685223308166, "vwap_60": 0.031228662106984544, "vwap_250": 0.04451525792971971, "high_52w": 0.061, "low_52w": 0.02, "avg_volume_20": 198577.6, "sessions": 400, "market_cap": {"value": 6588652.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161540", "src": "ASX", "ticker": "BSN", "cik": "", "company": "Basin Energy Limited", "company_raw": "Basin Energy Limited", "who": "Moorhouse", "who_key": "Moorhouse", "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": "Moorhouse just moved their BSN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161540", "trade_date": "2026-11-03", "timestamp": "2026-11-03", "mins": 213}, {"id": "ASX-03161539", "src": "ASX", "ticker": "BSN", "cik": "", "company": "Basin Energy Limited", "company_raw": "Basin Energy Limited", "who": "Steele", "who_key": "Steele", "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: Steele changes a holding in BSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161539", "trade_date": "2026-11-03", "timestamp": "2026-11-03", "mins": 213}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-26", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moorhouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-26", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Kane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-26", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Belyk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-26", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "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/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Belyk", "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/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moorhouse", "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/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moorhouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moorhouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Kane", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clark", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bird", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donovan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-11", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moorhouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moorhouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-28", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moorhouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-09", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/bsn", "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": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/bsn", "needs_ocr": 0}], "directors": [{"name": "Steele", "first_seen": "2023-11-03", "last_seen": "2025-10-26", "status": "current", "notices": 5}, {"name": "O'Kane", "first_seen": "2024-12-05", "last_seen": "2025-10-26", "status": "current", "notices": 2}, {"name": "Moorhouse", "first_seen": "2023-06-09", "last_seen": "2025-10-26", "status": "current", "notices": 7}, {"name": "Belyk", "first_seen": "2025-10-02", "last_seen": "2025-10-26", "status": "current", "notices": 2}, {"name": "Donovan", "first_seen": "2024-08-26", "last_seen": "2024-08-26", "status": "past", "notices": 1}, {"name": "Bird", "first_seen": "2024-08-26", "last_seen": "2024-08-26", "status": "past", "notices": 1}, {"name": "Clark", "first_seen": "2024-12-05", "last_seen": "2024-12-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0250", "new_value": "0.0510", "effective": "2025-08-27", "evidence": "BSN moved 1:2 in one session on 2025-08-27 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.386898"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-03", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Moorhouse", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157481-6A1353406"}, {"date": "2026-11-03", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Steele", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157480-6A1353405"}, {"date": "2026-11-03", "form": "Issued Capital", "title": "Notification of cessation of securities - BSN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157477-6A1353403"}, {"date": "2026-10-29", "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/2924-03155606-6A1352584"}, {"date": "2026-10-29", "form": "Company Administration", "title": "Details of Company Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155283-6A1352409"}], "performance": {"ticker": "BSN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-10-04", "close": 0.2, "volume": 2140802.0}, {"date": "2022-10-05", "close": 0.18, "volume": 733974.0}, {"date": "2022-10-06", "close": 0.19, "volume": 578226.0}, {"date": "2022-10-07", "close": 0.185, "volume": 373250.0}, {"date": "2022-10-10", "close": 0.19, "volume": 403867.0}, {"date": "2022-10-11", "close": 0.19, "volume": 120215.0}, {"date": "2022-10-12", "close": 0.175, "volume": 132510.0}, {"date": "2022-10-13", "close": 0.18, "volume": 227000.0}, {"date": "2022-10-14", "close": 0.18, "volume": 555747.0}, {"date": "2022-10-17", "close": 0.17, "volume": 188235.0}, {"date": "2022-10-18", "close": 0.175, "volume": 165000.0}, {"date": "2022-10-19", "close": 0.165, "volume": 409900.0}, {"date": "2022-10-20", "close": 0.17, "volume": 15003.0}, {"date": "2022-10-21", "close": 0.17, "volume": 207437.0}, {"date": "2022-10-24", "close": 0.17, "volume": 42938.0}, {"date": "2022-10-25", "close": 0.17, "volume": 232209.0}, {"date": "2022-10-26", "close": 0.17, "volume": 237790.0}, {"date": "2022-10-27", "close": 0.17, "volume": 468109.0}, {"date": "2022-10-28", "close": 0.165, "volume": 153700.0}, {"date": "2022-10-31", "close": 0.165, "volume": 68545.0}, {"date": "2022-11-01", "close": 0.17, "volume": 333820.0}, {"date": "2022-11-02", "close": 0.17, "volume": 81806.0}, {"date": "2022-11-03", "close": 0.165, "volume": 297623.0}, {"date": "2022-11-04", "close": 0.16, "volume": 120828.0}, {"date": "2022-11-07", "close": 0.165, "volume": 10000.0}, {"date": "2022-11-08", "close": 0.16, "volume": 686439.0}, {"date": "2022-11-09", "close": 0.17, "volume": 14420.0}, {"date": "2022-11-10", "close": 0.16, "volume": 70733.0}, {"date": "2022-11-11", "close": 0.16, "volume": 260818.0}, {"date": "2022-11-14", "close": 0.16, "volume": 144010.0}, {"date": "2022-11-15", "close": 0.165, "volume": 525978.0}, {"date": "2022-11-16", "close": 0.17, "volume": 117613.0}, {"date": "2022-11-21", "close": 0.17, "volume": 6598.0}, {"date": "2022-11-22", "close": 0.16, "volume": 57439.0}, {"date": "2022-11-23", "close": 0.17, "volume": 51314.0}, {"date": "2022-11-24", "close": 0.16, "volume": 120703.0}, {"date": "2022-11-25", "close": 0.155, "volume": 127083.0}, {"date": "2022-11-28", "close": 0.155, "volume": 161881.0}, {"date": "2022-11-29", "close": 0.155, "volume": 114795.0}, {"date": "2022-11-30", "close": 0.15, "volume": 241447.0}, {"date": "2022-12-02", "close": 0.16, "volume": 54891.0}, {"date": "2022-12-05", "close": 0.16, "volume": 4385.0}, {"date": "2022-12-06", "close": 0.15, "volume": 26260.0}, {"date": "2022-12-07", "close": 0.15, "volume": 206620.0}, {"date": "2022-12-08", "close": 0.15, "volume": 314264.0}, {"date": "2022-12-09", "close": 0.15, "volume": 156898.0}, {"date": "2022-12-12", "close": 0.14, "volume": 91917.0}, {"date": "2022-12-13", "close": 0.135, "volume": 3662.0}, {"date": "2022-12-14", "close": 0.15, "volume": 72084.0}, {"date": "2022-12-15", "close": 0.15, "volume": 3327.0}, {"date": "2022-12-16", "close": 0.14, "volume": 50530.0}, {"date": "2022-12-19", "close": 0.14, "volume": 239407.0}, {"date": "2022-12-20", "close": 0.14, "volume": 5196.0}, {"date": "2022-12-21", "close": 0.14, "volume": 69375.0}, {"date": "2022-12-23", "close": 0.15, "volume": 33333.0}, {"date": "2022-12-29", "close": 0.15, "volume": 40935.0}, {"date": "2023-01-03", "close": 0.15, "volume": 50007.0}, {"date": "2023-01-06", "close": 0.155, "volume": 10343.0}, {"date": "2023-01-10", "close": 0.15, "volume": 28954.0}, {"date": "2023-01-12", "close": 0.15, "volume": 3466.0}, {"date": "2023-01-13", "close": 0.145, "volume": 111833.0}, {"date": "2023-01-16", "close": 0.14, "volume": 274138.0}, {"date": "2023-01-17", "close": 0.14, "volume": 1151447.0}, {"date": "2023-01-18", "close": 0.145, "volume": 57000.0}, {"date": "2023-01-19", "close": 0.145, "volume": 113.0}, {"date": "2023-01-20", "close": 0.145, "volume": 86896.0}, {"date": "2023-01-23", "close": 0.145, "volume": 11774.0}, {"date": "2023-01-24", "close": 0.165, "volume": 64826.0}, {"date": "2023-01-25", "close": 0.16, "volume": 2019.0}, {"date": "2023-01-27", "close": 0.16, "volume": 31981.0}, {"date": "2023-01-30", "close": 0.155, "volume": 106410.0}, {"date": "2023-01-31", "close": 0.155, "volume": 69237.0}, {"date": "2023-02-01", "close": 0.16, "volume": 34875.0}, {"date": "2023-02-02", "close": 0.155, "volume": 76187.0}, {"date": "2023-02-03", "close": 0.155, "volume": 52933.0}, {"date": "2023-02-06", "close": 0.15, "volume": 38562.0}, {"date": "2023-02-07", "close": 0.14, "volume": 273351.0}, {"date": "2023-02-08", "close": 0.145, "volume": 200994.0}, {"date": "2023-02-09", "close": 0.14, "volume": 121278.0}, {"date": "2023-02-10", "close": 0.14, "volume": 26722.0}, {"date": "2023-02-13", "close": 0.145, "volume": 68641.0}, {"date": "2023-02-15", "close": 0.14, "volume": 146457.0}, {"date": "2023-02-16", "close": 0.14, "volume": 38736.0}, {"date": "2023-02-17", "close": 0.14, "volume": 79464.0}, {"date": "2023-02-20", "close": 0.135, "volume": 200931.0}, {"date": "2023-02-21", "close": 0.14, "volume": 51856.0}, {"date": "2023-02-22", "close": 0.135, "volume": 175246.0}, {"date": "2023-02-23", "close": 0.14, "volume": 138426.0}, {"date": "2023-02-24", "close": 0.15, "volume": 115087.0}, {"date": "2023-02-27", "close": 0.14, "volume": 12444.0}, {"date": "2023-02-28", "close": 0.15, "volume": 103571.0}, {"date": "2023-03-02", "close": 0.14, "volume": 25000.0}, {"date": "2023-03-03", "close": 0.145, "volume": 194227.0}, {"date": "2023-03-06", "close": 0.155, "volume": 104520.0}, {"date": "2023-03-07", "close": 0.16, "volume": 4000.0}, {"date": "2023-03-08", "close": 0.16, "volume": 115438.0}, {"date": "2023-03-09", "close": 0.155, "volume": 10263.0}, {"date": "2023-03-10", "close": 0.155, "volume": 18218.0}, {"date": "2023-03-13", "close": 0.15, "volume": 47908.0}, {"date": "2023-03-14", "close": 0.13, "volume": 135002.0}, {"date": "2023-03-15", "close": 0.125, "volume": 471883.0}, {"date": "2023-03-16", "close": 0.125, "volume": 111789.0}, {"date": "2023-03-17", "close": 0.12, "volume": 50000.0}, {"date": "2023-03-20", "close": 0.12, "volume": 200968.0}, {"date": "2023-03-22", "close": 0.12, "volume": 198318.0}, {"date": "2023-03-23", "close": 0.12, "volume": 40507.0}, {"date": "2023-03-24", "close": 0.12, "volume": 17088.0}, {"date": "2023-03-28", "close": 0.115, "volume": 39927.0}, {"date": "2023-03-29", "close": 0.125, "volume": 245111.0}, {"date": "2023-03-30", "close": 0.125, "volume": 214844.0}, {"date": "2023-03-31", "close": 0.135, "volume": 153764.0}, {"date": "2023-04-03", "close": 0.135, "volume": 10000.0}, {"date": "2023-04-04", "close": 0.12, "volume": 215060.0}, {"date": "2023-04-05", "close": 0.115, "volume": 44234.0}, {"date": "2023-04-06", "close": 0.115, "volume": 116926.0}, {"date": "2023-04-11", "close": 0.1, "volume": 258704.0}, {"date": "2023-04-12", "close": 0.11, "volume": 421411.0}, {"date": "2023-04-14", "close": 0.11, "volume": 160113.0}, {"date": "2023-04-18", "close": 0.11, "volume": 5000.0}, {"date": "2023-04-19", "close": 0.12, "volume": 185656.0}, {"date": "2023-04-20", "close": 0.13, "volume": 91509.0}, {"date": "2023-04-21", "close": 0.135, "volume": 24839.0}, {"date": "2023-04-24", "close": 0.12, "volume": 100000.0}, {"date": "2023-04-26", "close": 0.11, "volume": 354032.0}, {"date": "2023-04-27", "close": 0.12, "volume": 8000.0}, {"date": "2023-05-02", "close": 0.11, "volume": 57727.0}, {"date": "2023-05-03", "close": 0.105, "volume": 271346.0}, {"date": "2023-05-04", "close": 0.1, "volume": 294403.0}, {"date": "2023-05-05", "close": 0.1, "volume": 121392.0}, {"date": "2023-05-08", "close": 0.105, "volume": 10718.0}, {"date": "2023-05-10", "close": 0.11, "volume": 262587.0}, {"date": "2023-05-12", "close": 0.105, "volume": 104312.0}, {"date": "2023-05-17", "close": 0.105, "volume": 14319.0}, {"date": "2023-05-18", "close": 0.1, "volume": 100000.0}, {"date": "2023-05-19", "close": 0.1, "volume": 10111.0}, {"date": "2023-05-22", "close": 0.1, "volume": 124071.0}, {"date": "2023-05-23", "close": 0.105, "volume": 195521.0}, {"date": "2023-05-24", "close": 0.105, "volume": 103148.0}, {"date": "2023-05-25", "close": 0.1, "volume": 225000.0}, {"date": "2023-05-26", "close": 0.11, "volume": 76205.0}, {"date": "2023-05-29", "close": 0.105, "volume": 111714.0}, {"date": "2023-05-30", "close": 0.115, "volume": 38397.0}, {"date": "2023-05-31", "close": 0.125, "volume": 25287.0}, {"date": "2023-06-01", "close": 0.135, "volume": 103900.0}, {"date": "2023-06-02", "close": 0.135, "volume": 337858.0}, {"date": "2023-06-05", "close": 0.135, "volume": 18691.0}, {"date": "2023-06-06", "close": 0.145, "volume": 25031.0}, {"date": "2023-06-07", "close": 0.14, "volume": 355.0}, {"date": "2023-06-08", "close": 0.125, "volume": 20551.0}, {"date": "2023-06-09", "close": 0.135, "volume": 540876.0}, {"date": "2023-06-13", "close": 0.145, "volume": 619065.0}, {"date": "2023-06-14", "close": 0.14, "volume": 102220.0}, {"date": "2023-06-15", "close": 0.135, "volume": 105327.0}, {"date": "2023-06-16", "close": 0.15, "volume": 317816.0}, {"date": "2023-06-19", "close": 0.145, "volume": 76577.0}, {"date": "2023-06-20", "close": 0.14, "volume": 756089.0}, {"date": "2023-06-21", "close": 0.14, "volume": 500807.0}, {"date": "2023-06-22", "close": 0.14, "volume": 561233.0}, {"date": "2023-06-23", "close": 0.14, "volume": 104097.0}, {"date": "2023-06-26", "close": 0.145, "volume": 35018.0}, {"date": "2023-06-27", "close": 0.135, "volume": 340000.0}, {"date": "2023-06-28", "close": 0.145, "volume": 373442.0}, {"date": "2023-06-29", "close": 0.145, "volume": 66628.0}, {"date": "2023-06-30", "close": 0.15, "volume": 112226.0}, {"date": "2023-07-03", "close": 0.14, "volume": 41402.0}, {"date": "2023-07-04", "close": 0.14, "volume": 13073.0}, {"date": "2023-07-05", "close": 0.145, "volume": 13793.0}, {"date": "2023-07-06", "close": 0.135, "volume": 98299.0}, {"date": "2023-07-07", "close": 0.135, "volume": 77125.0}, {"date": "2023-07-10", "close": 0.135, "volume": 40452.0}, {"date": "2023-07-11", "close": 0.14, "volume": 21035.0}, {"date": "2023-07-12", "close": 0.135, "volume": 96215.0}, {"date": "2023-07-13", "close": 0.135, "volume": 50000.0}, {"date": "2023-07-14", "close": 0.1375, "volume": 41985.0}, {"date": "2023-07-17", "close": 0.135, "volume": 102520.0}, {"date": "2023-07-18", "close": 0.13, "volume": 123266.0}, {"date": "2023-07-19", "close": 0.14, "volume": 5000.0}, {"date": "2023-07-20", "close": 0.13, "volume": 62500.0}, {"date": "2023-07-21", "close": 0.13, "volume": 119799.0}, {"date": "2023-07-24", "close": 0.12, "volume": 340363.0}, {"date": "2023-07-26", "close": 0.12, "volume": 84166.0}, {"date": "2023-07-27", "close": 0.11, "volume": 292020.0}, {"date": "2023-07-31", "close": 0.13, "volume": 185000.0}, {"date": "2023-08-01", "close": 0.13, "volume": 115258.0}, {"date": "2023-08-03", "close": 0.11, "volume": 3140.0}, {"date": "2023-08-04", "close": 0.115, "volume": 29907.0}, {"date": "2023-08-07", "close": 0.13, "volume": 74523.0}, {"date": "2023-08-08", "close": 0.115, "volume": 42582.0}, {"date": "2023-08-10", "close": 0.12, "volume": 740157.0}, {"date": "2023-08-11", "close": 0.11, "volume": 5000.0}, {"date": "2023-08-14", "close": 0.11, "volume": 91.0}, {"date": "2023-08-15", "close": 0.105, "volume": 196024.0}, {"date": "2023-08-16", "close": 0.1, "volume": 247161.0}, {"date": "2023-08-17", "close": 0.096, "volume": 52000.0}, {"date": "2023-08-18", "close": 0.091, "volume": 447177.0}, {"date": "2023-08-21", "close": 0.09, "volume": 625000.0}, {"date": "2023-08-22", "close": 0.105, "volume": 155333.0}, {"date": "2023-08-23", "close": 0.1075, "volume": 130000.0}, {"date": "2023-08-24", "close": 0.11, "volume": 239545.0}, {"date": "2023-08-25", "close": 0.1, "volume": 103541.0}, {"date": "2023-08-28", "close": 0.105, "volume": 26963.0}, {"date": "2023-08-29", "close": 0.11, "volume": 73310.0}, {"date": "2023-08-30", "close": 0.11, "volume": 80955.0}, {"date": "2023-09-01", "close": 0.11, "volume": 5000.0}, {"date": "2023-09-04", "close": 0.12, "volume": 538406.0}, {"date": "2023-09-05", "close": 0.105, "volume": 331082.0}, {"date": "2023-09-06", "close": 0.11, "volume": 9000.0}, {"date": "2023-09-08", "close": 0.105, "volume": 85000.0}, {"date": "2023-09-11", "close": 0.1, "volume": 55000.0}, {"date": "2023-09-13", "close": 0.105, "volume": 261828.0}, {"date": "2023-09-14", "close": 0.12, "volume": 1386189.0}, {"date": "2023-09-15", "close": 0.14, "volume": 986570.0}, {"date": "2023-09-18", "close": 0.145, "volume": 252260.0}, {"date": "2023-09-19", "close": 0.15, "volume": 799821.0}, {"date": "2023-09-20", "close": 0.12, "volume": 2866865.0}, {"date": "2023-09-21", "close": 0.115, "volume": 199692.0}, {"date": "2023-09-22", "close": 0.12, "volume": 492079.0}, {"date": "2023-09-25", "close": 0.12, "volume": 85046.0}, {"date": "2023-09-26", "close": 0.12, "volume": 4166.0}, {"date": "2023-09-27", "close": 0.12, "volume": 3533.0}, {"date": "2023-09-28", "close": 0.125, "volume": 237732.0}, {"date": "2023-09-29", "close": 0.135, "volume": 601709.0}, {"date": "2023-10-02", "close": 0.135, "volume": 176352.0}, {"date": "2023-10-03", "close": 0.12, "volume": 383706.0}, {"date": "2023-10-04", "close": 0.12, "volume": 250108.0}, {"date": "2023-10-05", "close": 0.12, "volume": 33800.0}, {"date": "2023-10-06", "close": 0.125, "volume": 199069.0}, {"date": "2023-10-09", "close": 0.115, "volume": 132984.0}, {"date": "2023-10-10", "close": 0.12, "volume": 60834.0}, {"date": "2023-10-11", "close": 0.115, "volume": 326295.0}, {"date": "2023-10-12", "close": 0.11, "volume": 209000.0}, {"date": "2023-10-13", "close": 0.115, "volume": 94152.0}, {"date": "2023-10-16", "close": 0.115, "volume": 161471.0}, {"date": "2023-10-17", "close": 0.11, "volume": 79484.0}, {"date": "2023-10-18", "close": 0.115, "volume": 98420.0}, {"date": "2023-10-19", "close": 0.11, "volume": 106514.0}, {"date": "2023-10-20", "close": 0.11, "volume": 354600.0}, {"date": "2023-10-23", "close": 0.11, "volume": 66002.0}, {"date": "2023-10-24", "close": 0.11, "volume": 56001.0}, {"date": "2023-10-25", "close": 0.11, "volume": 136017.0}, {"date": "2023-10-26", "close": 0.115, "volume": 1097073.0}, {"date": "2023-10-27", "close": 0.115, "volume": 600500.0}, {"date": "2023-10-30", "close": 0.115, "volume": 127417.0}, {"date": "2023-10-31", "close": 0.115, "volume": 629368.0}, {"date": "2023-11-01", "close": 0.12, "volume": 476472.0}, {"date": "2023-11-02", "close": 0.1275, "volume": 120824.0}, {"date": "2023-11-03", "close": 0.125, "volume": 49911.0}, {"date": "2023-11-06", "close": 0.125, "volume": 20999.0}, {"date": "2023-11-07", "close": 0.125, "volume": 113678.0}, {"date": "2023-11-08", "close": 0.13, "volume": 25000.0}, {"date": "2023-11-09", "close": 0.12, "volume": 153876.0}, {"date": "2023-11-13", "close": 0.12, "volume": 48500.0}, {"date": "2023-11-14", "close": 0.13, "volume": 51508.0}, {"date": "2023-11-15", "close": 0.125, "volume": 127922.0}, {"date": "2023-11-16", "close": 0.125, "volume": 135679.0}, {"date": "2023-11-17", "close": 0.125, "volume": 150000.0}, {"date": "2023-11-20", "close": 0.13, "volume": 20695.0}, {"date": "2023-11-21", "close": 0.13, "volume": 8600.0}, {"date": "2023-11-22", "close": 0.125, "volume": 24720.0}, {"date": "2023-11-23", "close": 0.13, "volume": 8500.0}, {"date": "2023-11-24", "close": 0.14, "volume": 342680.0}, {"date": "2023-11-27", "close": 0.14, "volume": 58499.0}, {"date": "2023-11-28", "close": 0.135, "volume": 70000.0}, {"date": "2023-11-29", "close": 0.125, "volume": 196482.0}, {"date": "2023-11-30", "close": 0.125, "volume": 69999.0}, {"date": "2023-12-01", "close": 0.12, "volume": 186982.0}, {"date": "2023-12-04", "close": 0.115, "volume": 267218.0}, {"date": "2023-12-06", "close": 0.1, "volume": 223464.0}, {"date": "2023-12-07", "close": 0.125, "volume": 320600.0}, {"date": "2023-12-11", "close": 0.115, "volume": 79900.0}, {"date": "2023-12-12", "close": 0.115, "volume": 133239.0}, {"date": "2023-12-13", "close": 0.115, "volume": 7074.0}, {"date": "2023-12-14", "close": 0.12, "volume": 66897.0}, {"date": "2023-12-15", "close": 0.12, "volume": 92033.0}, {"date": "2023-12-20", "close": 0.115, "volume": 59098.0}, {"date": "2023-12-21", "close": 0.12, "volume": 69452.0}, {"date": "2023-12-22", "close": 0.13, "volume": 73835.0}, {"date": "2023-12-27", "close": 0.12, "volume": 23000.0}, {"date": "2023-12-29", "close": 0.12, "volume": 8840.0}, {"date": "2024-01-02", "close": 0.13, "volume": 231888.0}, {"date": "2024-01-03", "close": 0.12, "volume": 121695.0}, {"date": "2024-01-08", "close": 0.13, "volume": 168490.0}, {"date": "2024-01-10", "close": 0.125, "volume": 211850.0}, {"date": "2024-01-12", "close": 0.155, "volume": 1501693.0}, {"date": "2024-01-15", "close": 0.18, "volume": 1789388.0}, {"date": "2024-01-16", "close": 0.165, "volume": 767997.0}, {"date": "2024-01-17", "close": 0.175, "volume": 1674411.0}, {"date": "2024-01-18", "close": 0.2, "volume": 1224521.0}, {"date": "2024-01-19", "close": 0.19, "volume": 624277.0}, {"date": "2024-01-22", "close": 0.2, "volume": 531726.0}, {"date": "2024-01-23", "close": 0.195, "volume": 746474.0}, {"date": "2024-01-24", "close": 0.185, "volume": 91035.0}, {"date": "2024-01-25", "close": 0.19, "volume": 292430.0}, {"date": "2024-01-29", "close": 0.175, "volume": 593478.0}, {"date": "2024-01-30", "close": 0.17, "volume": 155901.0}, {"date": "2024-01-31", "close": 0.185, "volume": 334088.0}, {"date": "2024-02-02", "close": 0.195, "volume": 603915.0}, {"date": "2024-02-05", "close": 0.18, "volume": 1448481.0}, {"date": "2024-02-06", "close": 0.185, "volume": 384870.0}, {"date": "2024-02-07", "close": 0.175, "volume": 563554.0}, {"date": "2024-02-08", "close": 0.18, "volume": 1091778.0}, {"date": "2024-02-09", "close": 0.165, "volume": 1001056.0}, {"date": "2024-02-12", "close": 0.16, "volume": 1202043.0}, {"date": "2024-02-13", "close": 0.175, "volume": 186472.0}, {"date": "2024-02-14", "close": 0.165, "volume": 235201.0}, {"date": "2024-02-15", "close": 0.16, "volume": 369927.0}, {"date": "2024-02-16", "close": 0.17, "volume": 261091.0}, {"date": "2024-02-19", "close": 0.175, "volume": 142676.0}, {"date": "2024-02-20", "close": 0.16, "volume": 351818.0}, {"date": "2024-02-21", "close": 0.16, "volume": 230174.0}, {"date": "2024-02-22", "close": 0.155, "volume": 122407.0}, {"date": "2024-02-23", "close": 0.155, "volume": 388459.0}, {"date": "2024-02-26", "close": 0.155, "volume": 144050.0}, {"date": "2024-02-27", "close": 0.15, "volume": 81909.0}, {"date": "2024-02-28", "close": 0.155, "volume": 394999.0}, {"date": "2024-02-29", "close": 0.145, "volume": 231684.0}, {"date": "2024-03-01", "close": 0.145, "volume": 15822.0}, {"date": "2024-03-04", "close": 0.145, "volume": 13283.0}, {"date": "2024-03-05", "close": 0.1425, "volume": 113684.0}, {"date": "2024-03-06", "close": 0.13, "volume": 355950.0}, {"date": "2024-03-07", "close": 0.135, "volume": 1379.0}, {"date": "2024-03-08", "close": 0.14, "volume": 49938.0}, {"date": "2024-03-11", "close": 0.15, "volume": 251633.0}, {"date": "2024-03-12", "close": 0.135, "volume": 161720.0}, {"date": "2024-03-13", "close": 0.14, "volume": 81117.0}, {"date": "2024-03-14", "close": 0.135, "volume": 63282.0}, {"date": "2024-03-15", "close": 0.14, "volume": 39786.0}, {"date": "2024-03-18", "close": 0.14, "volume": 11500.0}, {"date": "2024-03-19", "close": 0.14, "volume": 211330.0}, {"date": "2024-03-20", "close": 0.135, "volume": 137689.0}, {"date": "2024-03-21", "close": 0.135, "volume": 255213.0}, {"date": "2024-03-22", "close": 0.135, "volume": 82679.0}, {"date": "2024-03-25", "close": 0.135, "volume": 57991.0}, {"date": "2024-03-26", "close": 0.13, "volume": 446408.0}, {"date": "2024-03-27", "close": 0.125, "volume": 99929.0}, {"date": "2024-03-28", "close": 0.13, "volume": 77570.0}, {"date": "2024-04-02", "close": 0.14, "volume": 127917.0}, {"date": "2024-04-03", "close": 0.135, "volume": 148648.0}, {"date": "2024-04-04", "close": 0.135, "volume": 190699.0}, {"date": "2024-04-05", "close": 0.135, "volume": 109256.0}, {"date": "2024-04-09", "close": 0.13, "volume": 2251.0}, {"date": "2024-04-10", "close": 0.135, "volume": 118457.0}, {"date": "2024-04-11", "close": 0.12, "volume": 12800.0}, {"date": "2024-04-12", "close": 0.125, "volume": 4000.0}, {"date": "2024-04-15", "close": 0.13, "volume": 56859.0}, {"date": "2024-04-16", "close": 0.12, "volume": 137565.0}, {"date": "2024-04-17", "close": 0.12, "volume": 110737.0}, {"date": "2024-04-18", "close": 0.12, "volume": 269194.0}, {"date": "2024-04-19", "close": 0.12, "volume": 16700.0}, {"date": "2024-04-22", "close": 0.11, "volume": 146251.0}, {"date": "2024-04-23", "close": 0.11, "volume": 193506.0}, {"date": "2024-04-24", "close": 0.11, "volume": 16913.0}, {"date": "2024-04-26", "close": 0.11, "volume": 296280.0}, {"date": "2024-04-29", "close": 0.11, "volume": 54546.0}, {"date": "2024-04-30", "close": 0.12, "volume": 187108.0}, {"date": "2024-05-01", "close": 0.115, "volume": 620873.0}, {"date": "2024-05-02", "close": 0.1, "volume": 428591.0}, {"date": "2024-05-03", "close": 0.115, "volume": 203601.0}, {"date": "2024-05-06", "close": 0.105, "volume": 124598.0}, {"date": "2024-05-07", "close": 0.115, "volume": 103653.0}, {"date": "2024-05-08", "close": 0.11, "volume": 14000.0}, {"date": "2024-05-09", "close": 0.115, "volume": 9400.0}, {"date": "2024-05-10", "close": 0.115, "volume": 2000.0}, {"date": "2024-05-13", "close": 0.1125, "volume": 4365.0}, {"date": "2024-05-14", "close": 0.11, "volume": 66011.0}, {"date": "2024-05-15", "close": 0.1, "volume": 950373.0}, {"date": "2024-05-16", "close": 0.105, "volume": 176836.0}, {"date": "2024-05-17", "close": 0.1, "volume": 19688.0}, {"date": "2024-05-20", "close": 0.1, "volume": 62900.0}, {"date": "2024-05-21", "close": 0.11, "volume": 232441.0}, {"date": "2024-05-22", "close": 0.1, "volume": 108218.0}, {"date": "2024-05-23", "close": 0.099, "volume": 82774.0}, {"date": "2024-05-24", "close": 0.1, "volume": 566399.0}, {"date": "2024-05-27", "close": 0.098, "volume": 242818.0}, {"date": "2024-05-28", "close": 0.1, "volume": 470136.0}, {"date": "2024-05-29", "close": 0.091, "volume": 99034.0}, {"date": "2024-05-31", "close": 0.09, "volume": 308746.0}, {"date": "2024-06-03", "close": 0.083, "volume": 482430.0}, {"date": "2024-06-04", "close": 0.08, "volume": 364594.0}, {"date": "2024-06-05", "close": 0.074, "volume": 215183.0}, {"date": "2024-06-06", "close": 0.077, "volume": 106280.0}, {"date": "2024-06-07", "close": 0.077, "volume": 41481.0}, {"date": "2024-06-11", "close": 0.065, "volume": 523332.0}, {"date": "2024-06-12", "close": 0.066, "volume": 154791.0}, {"date": "2024-06-13", "close": 0.074, "volume": 123492.0}, {"date": "2024-06-14", "close": 0.069, "volume": 57466.0}, {"date": "2024-06-17", "close": 0.064, "volume": 23125.0}, {"date": "2024-06-18", "close": 0.064, "volume": 8450.0}, {"date": "2024-06-19", "close": 0.074, "volume": 264917.0}, {"date": "2024-06-20", "close": 0.074, "volume": 133606.0}, {"date": "2024-06-21", "close": 0.071, "volume": 178843.0}, {"date": "2024-06-24", "close": 0.071, "volume": 120934.0}, {"date": "2024-06-25", "close": 0.067, "volume": 306844.0}, {"date": "2024-06-26", "close": 0.061, "volume": 340862.0}, {"date": "2024-06-27", "close": 0.061, "volume": 244146.0}, {"date": "2024-06-28", "close": 0.067, "volume": 140932.0}, {"date": "2024-07-04", "close": 0.064, "volume": 266444.0}, {"date": "2024-07-05", "close": 0.064, "volume": 55011.0}, {"date": "2024-07-11", "close": 0.06, "volume": 305000.0}, {"date": "2024-07-16", "close": 0.06, "volume": 91202.0}, {"date": "2024-07-17", "close": 0.062, "volume": 38467.0}, {"date": "2024-07-22", "close": 0.062, "volume": 150000.0}, {"date": "2024-07-25", "close": 0.061, "volume": 150000.0}, {"date": "2024-07-29", "close": 0.06, "volume": 108000.0}, {"date": "2024-07-30", "close": 0.05, "volume": 91926.0}, {"date": "2024-08-01", "close": 0.055, "volume": 49847.0}, {"date": "2024-08-02", "close": 0.05, "volume": 351229.0}, {"date": "2024-08-06", "close": 0.042, "volume": 1726674.0}, {"date": "2024-08-07", "close": 0.039, "volume": 39000.0}, {"date": "2024-08-08", "close": 0.039, "volume": 30999.0}, {"date": "2024-08-09", "close": 0.04, "volume": 10000.0}, {"date": "2024-08-13", "close": 0.04, "volume": 50480.0}, {"date": "2024-08-14", "close": 0.038, "volume": 45352.0}, {"date": "2024-08-15", "close": 0.039, "volume": 140226.0}, {"date": "2024-08-16", "close": 0.039, "volume": 72857.0}, {"date": "2024-08-19", "close": 0.035, "volume": 208900.0}, {"date": "2024-08-20", "close": 0.037, "volume": 130640.0}, {"date": "2024-08-22", "close": 0.036, "volume": 356827.0}, {"date": "2024-08-23", "close": 0.036, "volume": 1473.0}, {"date": "2024-08-26", "close": 0.034, "volume": 686252.0}, {"date": "2024-08-27", "close": 0.034, "volume": 175648.0}, {"date": "2024-08-28", "close": 0.026, "volume": 1355153.0}, {"date": "2024-08-29", "close": 0.028, "volume": 501623.0}, {"date": "2024-08-30", "close": 0.033, "volume": 859386.0}, {"date": "2024-09-02", "close": 0.032, "volume": 170000.0}, {"date": "2024-09-06", "close": 0.031, "volume": 93653.0}, {"date": "2024-09-09", "close": 0.031, "volume": 41396.0}, {"date": "2024-09-10", "close": 0.033, "volume": 37000.0}, {"date": "2024-09-11", "close": 0.033, "volume": 89040.0}, {"date": "2024-09-12", "close": 0.034, "volume": 125115.0}, {"date": "2024-09-13", "close": 0.033, "volume": 698724.0}, {"date": "2024-09-16", "close": 0.031, "volume": 72059.0}, {"date": "2024-09-17", "close": 0.03, "volume": 75980.0}, {"date": "2024-09-18", "close": 0.032, "volume": 10004.0}, {"date": "2024-09-19", "close": 0.032, "volume": 31536.0}, {"date": "2024-09-23", "close": 0.03, "volume": 30147.0}, {"date": "2024-09-24", "close": 0.032, "volume": 327064.0}, {"date": "2024-09-25", "close": 0.032, "volume": 95000.0}, {"date": "2024-09-26", "close": 0.035, "volume": 1104.0}, {"date": "2024-09-27", "close": 0.035, "volume": 30000.0}, {"date": "2024-09-30", "close": 0.035, "volume": 13.0}, {"date": "2024-10-01", "close": 0.032, "volume": 32589.0}, {"date": "2024-10-02", "close": 0.034, "volume": 71358.0}, {"date": "2024-10-07", "close": 0.032, "volume": 84357.0}, {"date": "2024-10-08", "close": 0.031, "volume": 8632.0}, {"date": "2024-10-09", "close": 0.03, "volume": 3333.0}, {"date": "2024-10-10", "close": 0.031, "volume": 10255.0}, {"date": "2024-10-14", "close": 0.031, "volume": 22073.0}, {"date": "2024-10-16", "close": 0.031, "volume": 43480.0}, {"date": "2024-10-17", "close": 0.031, "volume": 86300.0}, {"date": "2024-10-18", "close": 0.032, "volume": 105000.0}, {"date": "2024-10-21", "close": 0.032, "volume": 140010.0}, {"date": "2024-10-31", "close": 0.033, "volume": 442012.0}, {"date": "2024-11-01", "close": 0.031, "volume": 130028.0}, {"date": "2024-11-04", "close": 0.032, "volume": 107047.0}, {"date": "2024-11-05", "close": 0.031, "volume": 91620.0}, {"date": "2024-11-06", "close": 0.032, "volume": 19000.0}, {"date": "2024-11-07", "close": 0.032, "volume": 39642.0}, {"date": "2024-11-08", "close": 0.03, "volume": 81221.0}, {"date": "2024-11-11", "close": 0.03, "volume": 4162.0}, {"date": "2024-11-12", "close": 0.03, "volume": 10000.0}, {"date": "2024-11-13", "close": 0.03, "volume": 32838.0}, {"date": "2024-11-14", "close": 0.027, "volume": 180283.0}, {"date": "2024-11-15", "close": 0.027, "volume": 30000.0}, {"date": "2024-11-18", "close": 0.028, "volume": 147047.0}, {"date": "2024-11-20", "close": 0.022, "volume": 2683103.0}, {"date": "2024-11-21", "close": 0.022, "volume": 2605243.0}, {"date": "2024-11-22", "close": 0.023, "volume": 1257029.0}, {"date": "2024-11-25", "close": 0.022, "volume": 10001.0}, {"date": "2024-11-26", "close": 0.02, "volume": 62732.0}, {"date": "2024-11-27", "close": 0.02, "volume": 200053.0}, {"date": "2024-11-29", "close": 0.018, "volume": 54869.0}, {"date": "2024-12-02", "close": 0.018, "volume": 321527.0}, {"date": "2024-12-03", "close": 0.018, "volume": 334225.0}, {"date": "2024-12-04", "close": 0.019, "volume": 100000.0}, {"date": "2024-12-05", "close": 0.018, "volume": 268656.0}, {"date": "2024-12-06", "close": 0.016, "volume": 853579.0}, {"date": "2024-12-09", "close": 0.017, "volume": 777062.0}, {"date": "2024-12-12", "close": 0.018, "volume": 8175.0}, {"date": "2024-12-13", "close": 0.0155, "volume": 288594.0}, {"date": "2024-12-16", "close": 0.015, "volume": 4000.0}, {"date": "2024-12-17", "close": 0.0165, "volume": 137645.0}, {"date": "2024-12-18", "close": 0.018, "volume": 382528.0}, {"date": "2024-12-19", "close": 0.018, "volume": 1.0}, {"date": "2024-12-20", "close": 0.016, "volume": 274519.0}, {"date": "2024-12-23", "close": 0.016, "volume": 13000.0}, {"date": "2024-12-27", "close": 0.016, "volume": 71760.0}, {"date": "2024-12-30", "close": 0.017, "volume": 278815.0}, {"date": "2025-01-06", "close": 0.017, "volume": 19950.0}, {"date": "2025-01-08", "close": 0.018, "volume": 55555.0}, {"date": "2025-01-09", "close": 0.019, "volume": 202416.0}, {"date": "2025-01-10", "close": 0.018, "volume": 155303.0}, {"date": "2025-01-13", "close": 0.017, "volume": 83316.0}, {"date": "2025-01-14", "close": 0.017, "volume": 38091.0}, {"date": "2025-01-16", "close": 0.018, "volume": 20000.0}, {"date": "2025-01-17", "close": 0.018, "volume": 5000.0}, {"date": "2025-01-20", "close": 0.018, "volume": 21200.0}, {"date": "2025-01-21", "close": 0.017, "volume": 139300.0}, {"date": "2025-01-23", "close": 0.018, "volume": 4999.0}, {"date": "2025-01-28", "close": 0.018, "volume": 119603.0}, {"date": "2025-01-30", "close": 0.017, "volume": 71833.0}, {"date": "2025-02-03", "close": 0.019, "volume": 280186.0}, {"date": "2025-02-04", "close": 0.018, "volume": 374055.0}, {"date": "2025-02-06", "close": 0.018, "volume": 5.0}, {"date": "2025-02-07", "close": 0.018, "volume": 75941.0}, {"date": "2025-02-10", "close": 0.018, "volume": 1.0}, {"date": "2025-02-11", "close": 0.018, "volume": 1.0}, {"date": "2025-02-14", "close": 0.018, "volume": 150000.0}, {"date": "2025-02-17", "close": 0.019, "volume": 25001.0}, {"date": "2025-02-18", "close": 0.019, "volume": 37501.0}, {"date": "2025-02-19", "close": 0.02, "volume": 18759.0}, {"date": "2025-02-20", "close": 0.022, "volume": 336801.0}, {"date": "2025-02-21", "close": 0.021, "volume": 92936.0}, {"date": "2025-02-25", "close": 0.021, "volume": 154910.0}, {"date": "2025-02-26", "close": 0.019, "volume": 150000.0}, {"date": "2025-03-04", "close": 0.019, "volume": 1.0}, {"date": "2025-03-05", "close": 0.018, "volume": 701030.0}, {"date": "2025-03-06", "close": 0.016, "volume": 45935.0}, {"date": "2025-03-07", "close": 0.016, "volume": 75000.0}, {"date": "2025-03-10", "close": 0.017, "volume": 5000.0}, {"date": "2025-03-11", "close": 0.015, "volume": 663838.0}, {"date": "2025-03-13", "close": 0.015, "volume": 914312.0}, {"date": "2025-03-14", "close": 0.015, "volume": 279253.0}, {"date": "2025-03-17", "close": 0.0145, "volume": 61538.0}, {"date": "2025-03-18", "close": 0.014, "volume": 50000.0}, {"date": "2025-03-19", "close": 0.015, "volume": 537788.0}, {"date": "2025-03-20", "close": 0.016, "volume": 245034.0}, {"date": "2025-03-21", "close": 0.016, "volume": 625000.0}, {"date": "2025-03-25", "close": 0.015, "volume": 40000.0}, {"date": "2025-03-27", "close": 0.015, "volume": 345126.0}, {"date": "2025-03-28", "close": 0.015, "volume": 400000.0}, {"date": "2025-03-31", "close": 0.014, "volume": 143912.0}, {"date": "2025-04-01", "close": 0.015, "volume": 1408532.0}, {"date": "2025-04-03", "close": 0.015, "volume": 10.0}, {"date": "2025-04-04", "close": 0.013, "volume": 339990.0}, {"date": "2025-04-07", "close": 0.013, "volume": 76215.0}, {"date": "2025-04-08", "close": 0.013, "volume": 611760.0}, {"date": "2025-04-09", "close": 0.012, "volume": 607884.0}, {"date": "2025-04-10", "close": 0.012, "volume": 30303.0}, {"date": "2025-04-11", "close": 0.012, "volume": 200011.0}, {"date": "2025-04-14", "close": 0.013, "volume": 50000.0}, {"date": "2025-04-15", "close": 0.014, "volume": 893228.0}, {"date": "2025-04-16", "close": 0.014, "volume": 121271.0}, {"date": "2025-04-17", "close": 0.014, "volume": 3.0}, {"date": "2025-04-22", "close": 0.014, "volume": 40000.0}, {"date": "2025-04-24", "close": 0.014, "volume": 130000.0}, {"date": "2025-04-28", "close": 0.014, "volume": 23047.0}, {"date": "2025-04-29", "close": 0.016, "volume": 472907.0}, {"date": "2025-04-30", "close": 0.016, "volume": 542745.0}, {"date": "2025-05-05", "close": 0.015, "volume": 37115.0}, {"date": "2025-05-06", "close": 0.014, "volume": 50000.0}, {"date": "2025-05-07", "close": 0.016, "volume": 174718.0}, {"date": "2025-05-09", "close": 0.014, "volume": 473144.0}, {"date": "2025-05-12", "close": 0.014, "volume": 359201.0}, {"date": "2025-05-13", "close": 0.014, "volume": 71428.0}, {"date": "2025-05-14", "close": 0.014, "volume": 188157.0}, {"date": "2025-05-21", "close": 0.013, "volume": 85423.0}, {"date": "2025-05-22", "close": 0.013, "volume": 84191.0}, {"date": "2025-05-23", "close": 0.015, "volume": 282218.0}, {"date": "2025-05-26", "close": 0.014, "volume": 677904.0}, {"date": "2025-05-28", "close": 0.016, "volume": 563175.0}, {"date": "2025-05-29", "close": 0.015, "volume": 11951.0}, {"date": "2025-05-30", "close": 0.014, "volume": 30244.0}, {"date": "2025-06-02", "close": 0.017, "volume": 252751.0}, {"date": "2025-06-03", "close": 0.018, "volume": 406926.0}, {"date": "2025-06-04", "close": 0.018, "volume": 391741.0}, {"date": "2025-06-05", "close": 0.018, "volume": 455090.0}, {"date": "2025-06-06", "close": 0.019, "volume": 562487.0}, {"date": "2025-06-10", "close": 0.02, "volume": 964545.0}, {"date": "2025-06-11", "close": 0.022, "volume": 450586.0}, {"date": "2025-06-12", "close": 0.018, "volume": 119654.0}, {"date": "2025-06-13", "close": 0.016, "volume": 1846155.0}, {"date": "2025-06-16", "close": 0.021, "volume": 600374.0}, {"date": "2025-06-17", "close": 0.021, "volume": 90.0}, {"date": "2025-06-19", "close": 0.018, "volume": 350090.0}, {"date": "2025-06-20", "close": 0.02, "volume": 301848.0}, {"date": "2025-06-23", "close": 0.021, "volume": 36529.0}, {"date": "2025-06-24", "close": 0.02, "volume": 97001.0}, {"date": "2025-06-25", "close": 0.019, "volume": 423632.0}, {"date": "2025-06-26", "close": 0.017, "volume": 261484.0}, {"date": "2025-06-27", "close": 0.015, "volume": 761719.0}, {"date": "2025-06-30", "close": 0.016, "volume": 797093.0}, {"date": "2025-07-01", "close": 0.018, "volume": 173102.0}, {"date": "2025-07-02", "close": 0.019, "volume": 267488.0}, {"date": "2025-07-03", "close": 0.018, "volume": 60.0}, {"date": "2025-07-08", "close": 0.018, "volume": 55555.0}, {"date": "2025-07-09", "close": 0.018, "volume": 1000000.0}, {"date": "2025-07-10", "close": 0.018, "volume": 1500555.0}, {"date": "2025-07-11", "close": 0.018, "volume": 500000.0}, {"date": "2025-07-15", "close": 0.018, "volume": 329999.0}, {"date": "2025-07-17", "close": 0.02, "volume": 257398.0}, {"date": "2025-07-21", "close": 0.018, "volume": 344100.0}, {"date": "2025-07-22", "close": 0.019, "volume": 270229.0}, {"date": "2025-07-24", "close": 0.02, "volume": 74534.0}, {"date": "2025-07-25", "close": 0.018, "volume": 62521.0}, {"date": "2025-07-28", "close": 0.019, "volume": 34197.0}, {"date": "2025-07-29", "close": 0.017, "volume": 8695.0}, {"date": "2025-07-30", "close": 0.017, "volume": 2418.0}, {"date": "2025-07-31", "close": 0.019, "volume": 82641.0}, {"date": "2025-08-06", "close": 0.019, "volume": 18414.0}, {"date": "2025-08-07", "close": 0.02, "volume": 153238.0}, {"date": "2025-08-11", "close": 0.02, "volume": 92993.0}, {"date": "2025-08-12", "close": 0.02, "volume": 195850.0}, {"date": "2025-08-13", "close": 0.022, "volume": 764331.0}, {"date": "2025-08-14", "close": 0.022, "volume": 5.0}, {"date": "2025-08-15", "close": 0.022, "volume": 94280.0}, {"date": "2025-08-18", "close": 0.024, "volume": 622450.0}, {"date": "2025-08-19", "close": 0.025, "volume": 743011.0}, {"date": "2025-08-20", "close": 0.022, "volume": 90000.0}, {"date": "2025-08-21", "close": 0.025, "volume": 70000.0}, {"date": "2025-08-22", "close": 0.025, "volume": 171075.0}, {"date": "2025-08-27", "close": 0.051, "volume": 32282155.0}, {"date": "2025-08-28", "close": 0.047, "volume": 4026225.0}, {"date": "2025-08-29", "close": 0.046, "volume": 599202.0}, {"date": "2025-09-01", "close": 0.04, "volume": 1035438.0}, {"date": "2025-09-02", "close": 0.041, "volume": 178959.0}, {"date": "2025-09-03", "close": 0.038, "volume": 837818.0}, {"date": "2025-09-04", "close": 0.039, "volume": 191741.0}, {"date": "2025-09-05", "close": 0.047, "volume": 213905.0}, {"date": "2025-09-08", "close": 0.048, "volume": 1020907.0}, {"date": "2025-09-09", "close": 0.047, "volume": 681093.0}, {"date": "2025-09-10", "close": 0.043, "volume": 540243.0}, {"date": "2025-09-11", "close": 0.046, "volume": 841347.0}, {"date": "2025-09-12", "close": 0.048, "volume": 95857.0}, {"date": "2025-09-15", "close": 0.043, "volume": 608020.0}, {"date": "2025-09-16", "close": 0.043, "volume": 430362.0}, {"date": "2025-09-17", "close": 0.046, "volume": 516032.0}, {"date": "2025-09-18", "close": 0.043, "volume": 209036.0}, {"date": "2025-09-19", "close": 0.041, "volume": 262984.0}, {"date": "2025-09-22", "close": 0.042, "volume": 146138.0}, {"date": "2025-09-23", "close": 0.049, "volume": 773177.0}, {"date": "2025-09-24", "close": 0.058, "volume": 800311.0}, {"date": "2025-09-25", "close": 0.064, "volume": 625059.0}, {"date": "2025-09-26", "close": 0.062, "volume": 347719.0}, {"date": "2025-09-29", "close": 0.057, "volume": 617557.0}, {"date": "2025-09-30", "close": 0.059, "volume": 167343.0}, {"date": "2025-10-01", "close": 0.059, "volume": 622123.0}, {"date": "2025-10-02", "close": 0.058, "volume": 133692.0}, {"date": "2025-10-03", "close": 0.061, "volume": 58183.0}, {"date": "2025-10-06", "close": 0.059, "volume": 141847.0}, {"date": "2025-10-07", "close": 0.061, "volume": 394671.0}, {"date": "2025-10-08", "close": 0.064, "volume": 92516.0}, {"date": "2025-10-09", "close": 0.065, "volume": 324985.0}, {"date": "2025-10-10", "close": 0.066, "volume": 786017.0}, {"date": "2025-10-13", "close": 0.062, "volume": 221973.0}, {"date": "2025-10-14", "close": 0.069, "volume": 313888.0}, {"date": "2025-10-15", "close": 0.065, "volume": 125057.0}, {"date": "2025-10-16", "close": 0.063, "volume": 318962.0}, {"date": "2025-10-17", "close": 0.057, "volume": 646365.0}, {"date": "2025-10-20", "close": 0.058, "volume": 392065.0}, {"date": "2025-10-21", "close": 0.063, "volume": 932072.0}, {"date": "2025-10-22", "close": 0.06, "volume": 492342.0}, {"date": "2025-10-23", "close": 0.054, "volume": 534780.0}, {"date": "2025-10-24", "close": 0.06, "volume": 106261.0}, {"date": "2025-10-27", "close": 0.062, "volume": 263012.0}, {"date": "2025-10-28", "close": 0.058, "volume": 495266.0}, {"date": "2025-10-30", "close": 0.057, "volume": 124620.0}, {"date": "2025-10-31", "close": 0.061, "volume": 239551.0}, {"date": "2025-11-03", "close": 0.061, "volume": 546028.0}, {"date": "2025-11-04", "close": 0.058, "volume": 80561.0}, {"date": "2025-11-05", "close": 0.059, "volume": 153777.0}, {"date": "2025-11-06", "close": 0.058, "volume": 736030.0}, {"date": "2025-11-07", "close": 0.054, "volume": 264975.0}, {"date": "2025-11-10", "close": 0.056, "volume": 25665.0}, {"date": "2025-11-11", "close": 0.054, "volume": 157018.0}, {"date": "2025-11-12", "close": 0.052, "volume": 215686.0}, {"date": "2025-11-13", "close": 0.05, "volume": 204738.0}, {"date": "2025-11-14", "close": 0.055, "volume": 340917.0}, {"date": "2025-11-17", "close": 0.053, "volume": 15033.0}, {"date": "2025-11-18", "close": 0.05, "volume": 217294.0}, {"date": "2025-11-19", "close": 0.051, "volume": 144845.0}, {"date": "2025-11-20", "close": 0.051, "volume": 200000.0}, {"date": "2025-11-21", "close": 0.051, "volume": 225240.0}, {"date": "2025-11-24", "close": 0.05, "volume": 608084.0}, {"date": "2025-11-26", "close": 0.049, "volume": 99925.0}, {"date": "2025-11-27", "close": 0.05, "volume": 17336.0}, {"date": "2025-11-28", "close": 0.054, "volume": 567023.0}, {"date": "2025-12-01", "close": 0.054, "volume": 67645.0}, {"date": "2025-12-02", "close": 0.05, "volume": 150000.0}, {"date": "2025-12-03", "close": 0.052, "volume": 12018.0}, {"date": "2025-12-04", "close": 0.045, "volume": 587222.0}, {"date": "2025-12-05", "close": 0.045, "volume": 85140.0}, {"date": "2025-12-08", "close": 0.044, "volume": 48459.0}, {"date": "2025-12-09", "close": 0.044, "volume": 16540.0}, {"date": "2025-12-10", "close": 0.041, "volume": 72978.0}, {"date": "2025-12-12", "close": 0.046, "volume": 361955.0}, {"date": "2025-12-15", "close": 0.044, "volume": 87340.0}, {"date": "2025-12-16", "close": 0.043, "volume": 103758.0}, {"date": "2025-12-19", "close": 0.041, "volume": 118943.0}, {"date": "2025-12-22", "close": 0.039, "volume": 180566.0}, {"date": "2025-12-23", "close": 0.04, "volume": 246372.0}, {"date": "2025-12-24", "close": 0.04, "volume": 33898.0}, {"date": "2025-12-29", "close": 0.048, "volume": 162596.0}, {"date": "2025-12-31", "close": 0.047, "volume": 68842.0}, {"date": "2026-01-02", "close": 0.046, "volume": 1000.0}, {"date": "2026-01-05", "close": 0.044, "volume": 299105.0}, {"date": "2026-01-06", "close": 0.042, "volume": 119959.0}, {"date": "2026-01-07", "close": 0.042, "volume": 98149.0}, {"date": "2026-01-08", "close": 0.04, "volume": 658749.0}, {"date": "2026-01-09", "close": 0.041, "volume": 158049.0}, {"date": "2026-01-13", "close": 0.041, "volume": 15751.0}, {"date": "2026-01-15", "close": 0.042, "volume": 195280.0}, {"date": "2026-01-16", "close": 0.045, "volume": 93528.0}, {"date": "2026-01-19", "close": 0.049, "volume": 334052.0}, {"date": "2026-01-20", "close": 0.045, "volume": 152040.0}, {"date": "2026-01-21", "close": 0.045, "volume": 251463.0}, {"date": "2026-01-22", "close": 0.045, "volume": 628302.0}, {"date": "2026-01-23", "close": 0.052, "volume": 1433139.0}, {"date": "2026-01-27", "close": 0.056, "volume": 715859.0}, {"date": "2026-01-28", "close": 0.055, "volume": 216667.0}, {"date": "2026-01-29", "close": 0.055, "volume": 500152.0}, {"date": "2026-01-30", "close": 0.061, "volume": 417282.0}, {"date": "2026-02-02", "close": 0.053, "volume": 39277.0}, {"date": "2026-02-03", "close": 0.049, "volume": 195651.0}, {"date": "2026-02-04", "close": 0.055, "volume": 234997.0}, {"date": "2026-02-05", "close": 0.054, "volume": 137725.0}, {"date": "2026-02-06", "close": 0.041, "volume": 466120.0}, {"date": "2026-02-09", "close": 0.047, "volume": 448633.0}, {"date": "2026-02-10", "close": 0.042, "volume": 1011085.0}, {"date": "2026-02-11", "close": 0.042, "volume": 447730.0}, {"date": "2026-02-12", "close": 0.041, "volume": 77506.0}, {"date": "2026-02-13", "close": 0.041, "volume": 68215.0}, {"date": "2026-02-16", "close": 0.038, "volume": 373442.0}, {"date": "2026-02-17", "close": 0.036, "volume": 231277.0}, {"date": "2026-02-18", "close": 0.035, "volume": 15000.0}, {"date": "2026-02-19", "close": 0.035, "volume": 282714.0}, {"date": "2026-02-20", "close": 0.029, "volume": 4100393.0}, {"date": "2026-02-23", "close": 0.029, "volume": 705095.0}, {"date": "2026-02-24", "close": 0.03, "volume": 324642.0}, {"date": "2026-02-25", "close": 0.03, "volume": 176021.0}, {"date": "2026-02-26", "close": 0.029, "volume": 549690.0}, {"date": "2026-02-27", "close": 0.032, "volume": 746535.0}, {"date": "2026-03-02", "close": 0.033, "volume": 240530.0}, {"date": "2026-03-03", "close": 0.033, "volume": 30030.0}, {"date": "2026-03-04", "close": 0.028, "volume": 548661.0}, {"date": "2026-03-05", "close": 0.027, "volume": 23439.0}, {"date": "2026-03-09", "close": 0.03, "volume": 153374.0}, {"date": "2026-03-10", "close": 0.032, "volume": 183187.0}, {"date": "2026-03-11", "close": 0.032, "volume": 193076.0}, {"date": "2026-03-12", "close": 0.037, "volume": 170760.0}, {"date": "2026-03-13", "close": 0.036, "volume": 201973.0}, {"date": "2026-03-16", "close": 0.033, "volume": 247869.0}, {"date": "2026-03-18", "close": 0.031, "volume": 118187.0}, {"date": "2026-03-19", "close": 0.031, "volume": 9617.0}, {"date": "2026-03-23", "close": 0.032, "volume": 46807.0}, {"date": "2026-03-25", "close": 0.032, "volume": 3347.0}, {"date": "2026-03-26", "close": 0.031, "volume": 35575.0}, {"date": "2026-03-27", "close": 0.028, "volume": 215337.0}, {"date": "2026-03-30", "close": 0.028, "volume": 432315.0}, {"date": "2026-03-31", "close": 0.03, "volume": 261952.0}, {"date": "2026-04-01", "close": 0.029, "volume": 10322.0}, {"date": "2026-04-02", "close": 0.03, "volume": 137100.0}, {"date": "2026-04-07", "close": 0.03, "volume": 27913.0}, {"date": "2026-04-08", "close": 0.029, "volume": 221985.0}, {"date": "2026-04-09", "close": 0.029, "volume": 364201.0}, {"date": "2026-04-10", "close": 0.03, "volume": 133133.0}, {"date": "2026-04-13", "close": 0.03, "volume": 33000.0}, {"date": "2026-04-14", "close": 0.028, "volume": 129449.0}, {"date": "2026-04-15", "close": 0.029, "volume": 90972.0}, {"date": "2026-04-16", "close": 0.031, "volume": 54286.0}, {"date": "2026-04-17", "close": 0.031, "volume": 117390.0}, {"date": "2026-04-20", "close": 0.031, "volume": 5657.0}, {"date": "2026-04-21", "close": 0.031, "volume": 994884.0}, {"date": "2026-04-24", "close": 0.035, "volume": 604691.0}, {"date": "2026-04-27", "close": 0.036, "volume": 787770.0}, {"date": "2026-04-28", "close": 0.036, "volume": 177077.0}, {"date": "2026-04-30", "close": 0.037, "volume": 66795.0}, {"date": "2026-05-01", "close": 0.035, "volume": 44254.0}, {"date": "2026-05-04", "close": 0.04, "volume": 300621.0}, {"date": "2026-05-05", "close": 0.04, "volume": 50148.0}, {"date": "2026-05-06", "close": 0.037, "volume": 30212.0}, {"date": "2026-05-07", "close": 0.035, "volume": 358986.0}, {"date": "2026-05-08", "close": 0.035, "volume": 200490.0}, {"date": "2026-05-11", "close": 0.035, "volume": 2350.0}, {"date": "2026-05-12", "close": 0.033, "volume": 174988.0}, {"date": "2026-05-13", "close": 0.033, "volume": 112895.0}, {"date": "2026-05-15", "close": 0.035, "volume": 74986.0}, {"date": "2026-05-18", "close": 0.035, "volume": 2014.0}, {"date": "2026-05-19", "close": 0.035, "volume": 313464.0}, {"date": "2026-05-20", "close": 0.036, "volume": 117144.0}, {"date": "2026-05-21", "close": 0.034, "volume": 193866.0}, {"date": "2026-05-22", "close": 0.034, "volume": 59516.0}, {"date": "2026-05-25", "close": 0.034, "volume": 32331.0}, {"date": "2026-05-26", "close": 0.033, "volume": 7500.0}, {"date": "2026-05-27", "close": 0.033, "volume": 68791.0}, {"date": "2026-05-28", "close": 0.034, "volume": 420301.0}, {"date": "2026-05-29", "close": 0.037, "volume": 451713.0}, {"date": "2026-06-01", "close": 0.035, "volume": 581384.0}, {"date": "2026-06-03", "close": 0.033, "volume": 73969.0}, {"date": "2026-06-04", "close": 0.033, "volume": 498037.0}, {"date": "2026-06-05", "close": 0.033, "volume": 214922.0}, {"date": "2026-06-09", "close": 0.034, "volume": 134982.0}, {"date": "2026-06-10", "close": 0.033, "volume": 106904.0}, {"date": "2026-06-11", "close": 0.033, "volume": 682255.0}, {"date": "2026-06-12", "close": 0.035, "volume": 342194.0}, {"date": "2026-06-15", "close": 0.035, "volume": 444060.0}, {"date": "2026-06-16", "close": 0.036, "volume": 92532.0}, {"date": "2026-06-17", "close": 0.036, "volume": 110044.0}, {"date": "2026-06-18", "close": 0.034, "volume": 490145.0}, {"date": "2026-06-19", "close": 0.035, "volume": 24222.0}, {"date": "2026-06-22", "close": 0.034, "volume": 475570.0}, {"date": "2026-06-23", "close": 0.033, "volume": 314997.0}, {"date": "2026-06-24", "close": 0.032, "volume": 143232.0}, {"date": "2026-06-25", "close": 0.031, "volume": 231957.0}, {"date": "2026-06-26", "close": 0.032, "volume": 10493.0}, {"date": "2026-06-29", "close": 0.035, "volume": 276842.0}, {"date": "2026-06-30", "close": 0.033, "volume": 1359341.0}, {"date": "2026-07-01", "close": 0.033, "volume": 128258.0}, {"date": "2026-07-02", "close": 0.033, "volume": 71357.0}, {"date": "2026-07-03", "close": 0.033, "volume": 88000.0}, {"date": "2026-07-06", "close": 0.031, "volume": 57245.0}, {"date": "2026-07-07", "close": 0.028, "volume": 77827.0}, {"date": "2026-07-08", "close": 0.029, "volume": 47173.0}, {"date": "2026-07-09", "close": 0.028, "volume": 139933.0}, {"date": "2026-07-10", "close": 0.028, "volume": 154761.0}, {"date": "2026-07-13", "close": 0.03, "volume": 75011.0}, {"date": "2026-07-14", "close": 0.028, "volume": 24392.0}, {"date": "2026-07-15", "close": 0.029, "volume": 37736.0}, {"date": "2026-07-16", "close": 0.028, "volume": 107000.0}, {"date": "2026-07-17", "close": 0.028, "volume": 306512.0}, {"date": "2026-07-20", "close": 0.025, "volume": 211763.0}, {"date": "2026-07-22", "close": 0.024, "volume": 27006.0}, {"date": "2026-07-23", "close": 0.023, "volume": 250800.0}, {"date": "2026-07-24", "close": 0.023, "volume": 10000.0}, {"date": "2026-07-27", "close": 0.023, "volume": 7974.0}, {"date": "2026-07-28", "close": 0.021, "volume": 96223.0}, {"date": "2026-08-03", "close": 0.022, "volume": 65500.0}, {"date": "2026-08-04", "close": 0.021, "volume": 220000.0}, {"date": "2026-08-05", "close": 0.02, "volume": 98450.0}, {"date": "2026-08-06", "close": 0.022, "volume": 719599.0}, {"date": "2026-08-10", "close": 0.033, "volume": 562556.0}, {"date": "2026-08-12", "close": 0.03, "volume": 14100.0}, {"date": "2026-08-13", "close": 0.027, "volume": 80000.0}, {"date": "2026-08-14", "close": 0.03, "volume": 521425.0}, {"date": "2026-08-18", "close": 0.03, "volume": 200000.0}, {"date": "2026-08-19", "close": 0.031, "volume": 200000.0}, {"date": "2026-08-20", "close": 0.03, "volume": 187390.0}, {"date": "2026-08-21", "close": 0.032, "volume": 250687.0}, {"date": "2026-08-25", "close": 0.03, "volume": 253422.0}, {"date": "2026-08-26", "close": 0.032, "volume": 6163.0}, {"date": "2026-08-27", "close": 0.03, "volume": 196925.0}, {"date": "2026-08-28", "close": 0.029, "volume": 30000.0}, {"date": "2026-08-31", "close": 0.029, "volume": 108333.0}, {"date": "2026-09-01", "close": 0.032, "volume": 9498.0}, {"date": "2026-09-02", "close": 0.036, "volume": 100264.0}, {"date": "2026-09-04", "close": 0.029, "volume": 147240.0}], "refreshing": true}