{"ticker": "CDR", "overview": {"name": "Codrus Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CDR", "has_prices": true, "as_of": "2026-09-07", "last": 0.041, "prev_close": 0.042, "change": -0.0010000000000000009, "change_pct": -0.02380952380952383, "session_volume": 1750221.0, "vwap_5": 0.040367884711834646, "vwap_20": 0.03673376018928684, "vwap_60": 0.03500902493162033, "vwap_250": 0.03093631251642725, "high_52w": 0.044, "low_52w": 0.015, "avg_volume_20": 1199280.45, "sessions": 400, "market_cap": {"value": 10336719.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03143819", "src": "ASX", "ticker": "CDR", "cik": "", "company": "Codrus Minerals Limited", "company_raw": "Codrus Minerals Limited", "who": "Mr Ariel Malik", "who_key": "MR ARIEL MALIK", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MR ARIEL MALIK surfaces with 8.15% of CDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143819", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46963}, {"id": "ASXSH-03144910", "src": "ASX", "ticker": "CDR", "cik": "", "company": "Codrus Minerals Limited", "company_raw": "Codrus Minerals Limited", "who": "Alfred Road Holdings Pty Ltd", "who_key": "Alfred Road Holdings Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Alfred Road Holdings Pty Ltd crosses the line: 5.25% of CDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144910", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48403}, {"id": "ASX-03125305", "src": "ASX", "ticker": "CDR", "cik": "", "company": "Codrus Minerals Limited", "company_raw": "Codrus Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125305", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Alfred Road Holdings Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.25, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144910-6A1347890", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "MR ARIEL MALIK", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.15, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143819-6A1347441", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-22", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-14", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-14", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-15", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-23", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-19", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-29", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-23", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-23", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-23", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/cdr", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "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/2924-03156357-6A1352929"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Outstanding Initial Assay Results Delivered", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153551-6A1351595"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form/Notice of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150647-6A1350203"}, {"date": "2026-10-06", "form": "Progress Report", "title": "Tiquihua Molybdenum-Copper Exploration Advances in Peru", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145377-6A1348064"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144910-6A1347890"}], "performance": {"ticker": "CDR", "has_prices": true, "summary": {"n": 2, "avg": -0.1334541062801931, "win_rate": 0.0, "best": -0.027777777777777613, "worst": -0.23913043478260862, "as_of": "2026-11-02"}, "buys": [{"who": "Franklin Michael Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 22668.8, "date": "2026-09-08", "score": 56.5, "ref_price": 0.046, "return": -0.23913043478260862}, {"who": "Simone Jason", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6799.8, "date": "2026-08-20", "score": 37.0, "ref_price": 0.036, "return": -0.027777777777777613}]}, "price_series": [{"date": "2021-06-23", "close": 0.2, "volume": 4226925.0}, {"date": "2021-06-24", "close": 0.215, "volume": 1613475.0}, {"date": "2021-06-25", "close": 0.195, "volume": 1612317.0}, {"date": "2021-06-28", "close": 0.205, "volume": 491986.0}, {"date": "2021-06-29", "close": 0.19, "volume": 510741.0}, {"date": "2021-06-30", "close": 0.2, "volume": 157562.0}, {"date": "2021-07-01", "close": 0.205, "volume": 355000.0}, {"date": "2021-07-02", "close": 0.2125, "volume": 293993.0}, {"date": "2021-07-05", "close": 0.2, "volume": 245000.0}, {"date": "2021-07-06", "close": 0.19, "volume": 104934.0}, {"date": "2021-07-07", "close": 0.19, "volume": 259599.0}, {"date": "2021-07-08", "close": 0.185, "volume": 101990.0}, {"date": "2021-07-09", "close": 0.19, "volume": 117288.0}, {"date": "2021-07-12", "close": 0.195, "volume": 147648.0}, {"date": "2021-07-13", "close": 0.195, "volume": 61917.0}, {"date": "2021-07-14", "close": 0.2, "volume": 143000.0}, {"date": "2021-07-15", "close": 0.2, "volume": 71608.0}, {"date": "2021-07-16", "close": 0.21, "volume": 775619.0}, {"date": "2021-07-19", "close": 0.2, "volume": 429499.0}, {"date": "2021-07-20", "close": 0.185, "volume": 378289.0}, {"date": "2021-07-21", "close": 0.185, "volume": 20000.0}, {"date": "2021-07-22", "close": 0.19, "volume": 21091.0}, {"date": "2021-07-23", "close": 0.2, "volume": 302416.0}, {"date": "2021-07-26", "close": 0.185, "volume": 182931.0}, {"date": "2021-07-27", "close": 0.185, "volume": 95900.0}, {"date": "2021-07-28", "close": 0.185, "volume": 126975.0}, {"date": "2021-07-29", "close": 0.18, "volume": 179745.0}, {"date": "2021-07-30", "close": 0.185, "volume": 10008.0}, {"date": "2021-08-03", "close": 0.185, "volume": 26946.0}, {"date": "2021-08-04", "close": 0.165, "volume": 681570.0}, {"date": "2021-08-05", "close": 0.17, "volume": 23958.0}, {"date": "2021-08-06", "close": 0.17, "volume": 100243.0}, {"date": "2021-08-09", "close": 0.185, "volume": 116910.0}, {"date": "2021-08-10", "close": 0.17, "volume": 109757.0}, {"date": "2021-08-11", "close": 0.17, "volume": 50000.0}, {"date": "2021-08-12", "close": 0.17, "volume": 44243.0}, {"date": "2021-08-13", "close": 0.17, "volume": 10000.0}, {"date": "2021-08-16", "close": 0.17, "volume": 112999.0}, {"date": "2021-08-17", "close": 0.16, "volume": 95926.0}, {"date": "2021-08-18", "close": 0.165, "volume": 64802.0}, {"date": "2021-08-19", "close": 0.16, "volume": 85120.0}, {"date": "2021-08-20", "close": 0.165, "volume": 87674.0}, {"date": "2021-08-23", "close": 0.16, "volume": 128510.0}, {"date": "2021-08-24", "close": 0.155, "volume": 144119.0}, {"date": "2021-08-26", "close": 0.155, "volume": 230.0}, {"date": "2021-08-27", "close": 0.155, "volume": 23400.0}, {"date": "2021-08-30", "close": 0.16, "volume": 91636.0}, {"date": "2021-09-01", "close": 0.17, "volume": 165000.0}, {"date": "2021-09-02", "close": 0.165, "volume": 6771.0}, {"date": "2021-09-06", "close": 0.165, "volume": 38181.0}, {"date": "2021-09-07", "close": 0.165, "volume": 102000.0}, {"date": "2021-09-08", "close": 0.15, "volume": 88245.0}, {"date": "2021-09-09", "close": 0.16, "volume": 14819.0}, {"date": "2021-09-10", "close": 0.155, "volume": 25000.0}, {"date": "2021-09-13", "close": 0.155, "volume": 70000.0}, {"date": "2021-09-14", "close": 0.2, "volume": 4433208.0}, {"date": "2021-09-15", "close": 0.18, "volume": 5757238.0}, {"date": "2021-09-16", "close": 0.175, "volume": 514385.0}, {"date": "2021-09-17", "close": 0.165, "volume": 929045.0}, {"date": "2021-09-20", "close": 0.15, "volume": 838928.0}, {"date": "2021-09-21", "close": 0.15, "volume": 526014.0}, {"date": "2021-09-22", "close": 0.155, "volume": 91479.0}, {"date": "2021-09-23", "close": 0.17, "volume": 334122.0}, {"date": "2021-09-24", "close": 0.16, "volume": 163592.0}, {"date": "2021-09-27", "close": 0.165, "volume": 7960.0}, {"date": "2021-09-28", "close": 0.165, "volume": 128220.0}, {"date": "2021-09-29", "close": 0.165, "volume": 175789.0}, {"date": "2021-09-30", "close": 0.16, "volume": 175503.0}, {"date": "2021-10-01", "close": 0.15, "volume": 183004.0}, {"date": "2021-10-04", "close": 0.155, "volume": 50000.0}, {"date": "2021-10-06", "close": 0.16, "volume": 119120.0}, {"date": "2021-10-08", "close": 0.16, "volume": 62255.0}, {"date": "2021-10-12", "close": 0.16, "volume": 124050.0}, {"date": "2021-10-13", "close": 0.13, "volume": 1741239.0}, {"date": "2021-10-14", "close": 0.135, "volume": 473395.0}, {"date": "2021-10-15", "close": 0.135, "volume": 100992.0}, {"date": "2021-10-18", "close": 0.13, "volume": 360786.0}, {"date": "2021-10-19", "close": 0.13, "volume": 447092.0}, {"date": "2021-10-20", "close": 0.155, "volume": 626647.0}, {"date": "2021-10-21", "close": 0.15, "volume": 195728.0}, {"date": "2021-10-22", "close": 0.14, "volume": 325960.0}, {"date": "2021-10-25", "close": 0.14, "volume": 96085.0}, {"date": "2021-10-27", "close": 0.14, "volume": 65000.0}, {"date": "2021-10-28", "close": 0.14, "volume": 10000.0}, {"date": "2021-10-29", "close": 0.14, "volume": 25261.0}, {"date": "2021-11-01", "close": 0.14, "volume": 42721.0}, {"date": "2021-11-02", "close": 0.135, "volume": 8943.0}, {"date": "2021-11-04", "close": 0.135, "volume": 205297.0}, {"date": "2021-11-05", "close": 0.15, "volume": 585827.0}, {"date": "2021-11-08", "close": 0.15, "volume": 590791.0}, {"date": "2021-11-09", "close": 0.165, "volume": 304233.0}, {"date": "2021-11-10", "close": 0.16, "volume": 616624.0}, {"date": "2021-11-11", "close": 0.16, "volume": 79969.0}, {"date": "2021-11-12", "close": 0.185, "volume": 2316517.0}, {"date": "2021-11-15", "close": 0.185, "volume": 577979.0}, {"date": "2021-11-16", "close": 0.165, "volume": 192697.0}, {"date": "2021-11-17", "close": 0.165, "volume": 5083.0}, {"date": "2021-11-18", "close": 0.16, "volume": 154679.0}, {"date": "2021-11-19", "close": 0.16, "volume": 270627.0}, {"date": "2021-11-22", "close": 0.155, "volume": 122435.0}, {"date": "2021-11-23", "close": 0.155, "volume": 145818.0}, {"date": "2021-11-24", "close": 0.155, "volume": 1088.0}, {"date": "2021-11-25", "close": 0.15, "volume": 114215.0}, {"date": "2021-11-26", "close": 0.14, "volume": 299822.0}, {"date": "2021-11-29", "close": 0.14, "volume": 209870.0}, {"date": "2021-11-30", "close": 0.15, "volume": 125573.0}, {"date": "2021-12-01", "close": 0.145, "volume": 293416.0}, {"date": "2021-12-02", "close": 0.145, "volume": 85000.0}, {"date": "2021-12-03", "close": 0.14, "volume": 55000.0}, {"date": "2021-12-06", "close": 0.14, "volume": 6098.0}, {"date": "2021-12-07", "close": 0.14, "volume": 7077.0}, {"date": "2021-12-08", "close": 0.14, "volume": 98252.0}, {"date": "2021-12-09", "close": 0.145, "volume": 81574.0}, {"date": "2021-12-10", "close": 0.15, "volume": 150000.0}, {"date": "2021-12-14", "close": 0.14, "volume": 91365.0}, {"date": "2021-12-15", "close": 0.14, "volume": 102333.0}, {"date": "2021-12-16", "close": 0.14, "volume": 1603.0}, {"date": "2021-12-17", "close": 0.13, "volume": 12600.0}, {"date": "2021-12-20", "close": 0.13, "volume": 25000.0}, {"date": "2021-12-21", "close": 0.12, "volume": 70843.0}, {"date": "2021-12-22", "close": 0.125, "volume": 45000.0}, {"date": "2021-12-23", "close": 0.125, "volume": 40000.0}, {"date": "2021-12-24", "close": 0.12, "volume": 60878.0}, {"date": "2021-12-29", "close": 0.125, "volume": 16792.0}, {"date": "2021-12-30", "close": 0.135, "volume": 23049.0}, {"date": "2022-01-05", "close": 0.1325, "volume": 25000.0}, {"date": "2022-01-06", "close": 0.135, "volume": 9999.0}, {"date": "2022-01-07", "close": 0.135, "volume": 40000.0}, {"date": "2022-01-10", "close": 0.135, "volume": 703.0}, {"date": "2022-01-11", "close": 0.12, "volume": 328000.0}, {"date": "2022-01-12", "close": 0.125, "volume": 711168.0}, {"date": "2022-01-13", "close": 0.135, "volume": 13336.0}, {"date": "2022-01-17", "close": 0.13, "volume": 32098.0}, {"date": "2022-01-18", "close": 0.13, "volume": 60257.0}, {"date": "2022-01-20", "close": 0.125, "volume": 142097.0}, {"date": "2022-01-21", "close": 0.125, "volume": 469375.0}, {"date": "2022-01-24", "close": 0.115, "volume": 525929.0}, {"date": "2022-01-25", "close": 0.115, "volume": 56500.0}, {"date": "2022-01-27", "close": 0.11, "volume": 225606.0}, {"date": "2022-01-28", "close": 0.115, "volume": 30000.0}, {"date": "2022-01-31", "close": 0.115, "volume": 7014.0}, {"date": "2022-02-01", "close": 0.125, "volume": 195798.0}, {"date": "2022-02-02", "close": 0.12, "volume": 93644.0}, {"date": "2022-02-03", "close": 0.12, "volume": 4030.0}, {"date": "2022-02-04", "close": 0.13, "volume": 110031.0}, {"date": "2022-02-07", "close": 0.125, "volume": 71725.0}, {"date": "2022-02-08", "close": 0.1175, "volume": 221485.0}, {"date": "2022-02-09", "close": 0.125, "volume": 197316.0}, {"date": "2022-02-10", "close": 0.115, "volume": 236880.0}, {"date": "2022-02-11", "close": 0.115, "volume": 270845.0}, {"date": "2022-02-14", "close": 0.14, "volume": 2388225.0}, {"date": "2022-02-15", "close": 0.125, "volume": 568404.0}, {"date": "2022-02-16", "close": 0.125, "volume": 102665.0}, {"date": "2022-02-17", "close": 0.13, "volume": 149827.0}, {"date": "2022-02-21", "close": 0.13, "volume": 260865.0}, {"date": "2022-02-22", "close": 0.115, "volume": 374343.0}, {"date": "2022-02-23", "close": 0.13, "volume": 123880.0}, {"date": "2022-02-28", "close": 0.115, "volume": 75000.0}, {"date": "2022-03-01", "close": 0.11, "volume": 85000.0}, {"date": "2022-03-02", "close": 0.1225, "volume": 45000.0}, {"date": "2022-03-03", "close": 0.12, "volume": 11000.0}, {"date": "2022-03-04", "close": 0.12, "volume": 1600.0}, {"date": "2022-03-08", "close": 0.1125, "volume": 112409.0}, {"date": "2022-03-09", "close": 0.11, "volume": 159665.0}, {"date": "2022-03-10", "close": 0.11, "volume": 267748.0}, {"date": "2022-03-11", "close": 0.11, "volume": 147640.0}, {"date": "2022-03-15", "close": 0.1, "volume": 166241.0}, {"date": "2022-03-16", "close": 0.11, "volume": 91750.0}, {"date": "2022-03-18", "close": 0.105, "volume": 108351.0}, {"date": "2022-03-21", "close": 0.1, "volume": 95000.0}, {"date": "2022-03-22", "close": 0.1, "volume": 177306.0}, {"date": "2022-03-23", "close": 0.1, "volume": 239999.0}, {"date": "2022-03-24", "close": 0.1, "volume": 171649.0}, {"date": "2022-03-25", "close": 0.105, "volume": 150000.0}, {"date": "2022-03-29", "close": 0.105, "volume": 25000.0}, {"date": "2022-03-30", "close": 0.1, "volume": 50000.0}, {"date": "2022-03-31", "close": 0.098, "volume": 59999.0}, {"date": "2022-04-01", "close": 0.099, "volume": 147808.0}, {"date": "2022-04-05", "close": 0.099, "volume": 146217.0}, {"date": "2022-04-06", "close": 0.091, "volume": 168417.0}, {"date": "2022-04-08", "close": 0.098, "volume": 43560.0}, {"date": "2022-04-11", "close": 0.1, "volume": 80000.0}, {"date": "2022-04-12", "close": 0.094, "volume": 128940.0}, {"date": "2022-04-13", "close": 0.093, "volume": 110000.0}, {"date": "2022-04-14", "close": 0.097, "volume": 338796.0}, {"date": "2022-04-19", "close": 0.0955, "volume": 122654.0}, {"date": "2022-04-20", "close": 0.095, "volume": 60000.0}, {"date": "2022-04-21", "close": 0.095, "volume": 3000.0}, {"date": "2022-04-22", "close": 0.091, "volume": 18475.0}, {"date": "2022-04-27", "close": 0.091, "volume": 26999.0}, {"date": "2022-04-29", "close": 0.09, "volume": 17500.0}, {"date": "2022-05-04", "close": 0.092, "volume": 4327.0}, {"date": "2022-05-05", "close": 0.086, "volume": 22283.0}, {"date": "2022-05-06", "close": 0.091, "volume": 73706.0}, {"date": "2022-05-09", "close": 0.082, "volume": 279195.0}, {"date": "2022-05-10", "close": 0.082, "volume": 165805.0}, {"date": "2022-05-13", "close": 0.089, "volume": 11236.0}, {"date": "2022-05-16", "close": 0.093, "volume": 117241.0}, {"date": "2022-05-18", "close": 0.09, "volume": 453993.0}, {"date": "2022-05-19", "close": 0.09, "volume": 94045.0}, {"date": "2022-05-20", "close": 0.09, "volume": 135580.0}, {"date": "2022-05-23", "close": 0.087, "volume": 125286.0}, {"date": "2022-05-24", "close": 0.082, "volume": 60926.0}, {"date": "2022-05-25", "close": 0.09, "volume": 20445.0}, {"date": "2022-05-26", "close": 0.09, "volume": 113287.0}, {"date": "2022-05-30", "close": 0.085, "volume": 10000.0}, {"date": "2022-05-31", "close": 0.086, "volume": 130000.0}, {"date": "2022-06-01", "close": 0.084, "volume": 134799.0}, {"date": "2022-06-02", "close": 0.084, "volume": 70000.0}, {"date": "2022-06-06", "close": 0.086, "volume": 25000.0}, {"date": "2022-06-07", "close": 0.093, "volume": 122267.0}, {"date": "2022-06-08", "close": 0.087, "volume": 52200.0}, {"date": "2022-06-09", "close": 0.085, "volume": 68904.0}, {"date": "2022-06-10", "close": 0.086, "volume": 15063.0}, {"date": "2022-06-14", "close": 0.077, "volume": 357526.0}, {"date": "2022-06-15", "close": 0.08, "volume": 273314.0}, {"date": "2022-06-16", "close": 0.075, "volume": 54506.0}, {"date": "2022-06-20", "close": 0.076, "volume": 13150.0}, {"date": "2022-06-21", "close": 0.076, "volume": 32344.0}, {"date": "2022-06-22", "close": 0.075, "volume": 30493.0}, {"date": "2022-06-23", "close": 0.074, "volume": 189487.0}, {"date": "2022-06-24", "close": 0.075, "volume": 280389.0}, {"date": "2022-06-27", "close": 0.069, "volume": 335766.0}, {"date": "2022-06-28", "close": 0.066, "volume": 139673.0}, {"date": "2022-06-29", "close": 0.065, "volume": 501235.0}, {"date": "2022-06-30", "close": 0.066, "volume": 275451.0}, {"date": "2022-07-05", "close": 0.065, "volume": 63236.0}, {"date": "2022-07-07", "close": 0.066, "volume": 10530.0}, {"date": "2022-07-08", "close": 0.065, "volume": 274.0}, {"date": "2022-07-12", "close": 0.073, "volume": 164262.0}, {"date": "2022-07-14", "close": 0.069, "volume": 20000.0}, {"date": "2022-07-15", "close": 0.075, "volume": 82857.0}, {"date": "2022-07-19", "close": 0.074, "volume": 63488.0}, {"date": "2022-07-20", "close": 0.075, "volume": 24000.0}, {"date": "2022-07-21", "close": 0.084, "volume": 541476.0}, {"date": "2022-07-22", "close": 0.08, "volume": 48800.0}, {"date": "2022-07-26", "close": 0.08, "volume": 49200.0}, {"date": "2022-07-27", "close": 0.076, "volume": 310000.0}, {"date": "2022-07-29", "close": 0.071, "volume": 74500.0}, {"date": "2022-08-03", "close": 0.069, "volume": 37857.0}, {"date": "2022-08-04", "close": 0.071, "volume": 120000.0}, {"date": "2022-08-08", "close": 0.07, "volume": 36271.0}, {"date": "2022-08-09", "close": 0.076, "volume": 615078.0}, {"date": "2022-08-10", "close": 0.082, "volume": 669111.0}, {"date": "2022-08-11", "close": 0.083, "volume": 422930.0}, {"date": "2022-08-12", "close": 0.075, "volume": 88378.0}, {"date": "2022-08-15", "close": 0.071, "volume": 112280.0}, {"date": "2022-08-16", "close": 0.071, "volume": 25200.0}, {"date": "2022-08-17", "close": 0.071, "volume": 25000.0}, {"date": "2022-08-18", "close": 0.077, "volume": 45000.0}, {"date": "2022-08-19", "close": 0.08, "volume": 46712.0}, {"date": "2022-08-22", "close": 0.09, "volume": 151762.0}, {"date": "2022-08-23", "close": 0.088, "volume": 80000.0}, {"date": "2022-08-24", "close": 0.088, "volume": 674.0}, {"date": "2022-08-25", "close": 0.099, "volume": 39043.0}, {"date": "2022-08-26", "close": 0.099, "volume": 230090.0}, {"date": "2022-08-29", "close": 0.093, "volume": 10101.0}, {"date": "2022-09-01", "close": 0.085, "volume": 37000.0}, {"date": "2022-09-05", "close": 0.084, "volume": 15000.0}, {"date": "2022-09-08", "close": 0.073, "volume": 213497.0}, {"date": "2022-09-12", "close": 0.075, "volume": 55000.0}, {"date": "2022-09-13", "close": 0.075, "volume": 15000.0}, {"date": "2022-09-14", "close": 0.075, "volume": 17000.0}, {"date": "2022-09-16", "close": 0.075, "volume": 1557.0}, {"date": "2022-09-21", "close": 0.075, "volume": 70000.0}, {"date": "2022-09-23", "close": 0.075, "volume": 129700.0}, {"date": "2022-09-26", "close": 0.078, "volume": 257291.0}, {"date": "2022-09-27", "close": 0.0785, "volume": 151296.0}, {"date": "2022-09-28", "close": 0.075, "volume": 23000.0}, {"date": "2022-09-29", "close": 0.071, "volume": 274909.0}, {"date": "2022-10-03", "close": 0.0725, "volume": 9215.0}, {"date": "2022-10-04", "close": 0.074, "volume": 34215.0}, {"date": "2022-10-05", "close": 0.076, "volume": 31080.0}, {"date": "2022-10-06", "close": 0.069, "volume": 30000.0}, {"date": "2022-10-11", "close": 0.07, "volume": 9215.0}, {"date": "2022-10-12", "close": 0.071, "volume": 16500.0}, {"date": "2022-10-13", "close": 0.072, "volume": 55017.0}, {"date": "2022-10-14", "close": 0.069, "volume": 6886.0}, {"date": "2022-10-17", "close": 0.069, "volume": 170055.0}, {"date": "2022-10-18", "close": 0.07, "volume": 50000.0}, {"date": "2022-10-21", "close": 0.069, "volume": 73000.0}, {"date": "2022-10-25", "close": 0.065, "volume": 90690.0}, {"date": "2022-10-31", "close": 0.06, "volume": 74000.0}, {"date": "2022-11-03", "close": 0.068, "volume": 30000.0}, {"date": "2022-11-04", "close": 0.068, "volume": 34878.0}, {"date": "2022-11-07", "close": 0.064, "volume": 200000.0}, {"date": "2022-11-08", "close": 0.065, "volume": 191420.0}, {"date": "2022-11-09", "close": 0.068, "volume": 25418.0}, {"date": "2022-11-11", "close": 0.073, "volume": 300000.0}, {"date": "2022-11-14", "close": 0.075, "volume": 222748.0}, {"date": "2022-11-15", "close": 0.073, "volume": 65210.0}, {"date": "2022-11-16", "close": 0.073, "volume": 160000.0}, {"date": "2022-11-18", "close": 0.069, "volume": 48115.0}, {"date": "2022-11-23", "close": 0.135, "volume": 23557238.0}, {"date": "2022-11-24", "close": 0.12, "volume": 5273867.0}, {"date": "2022-11-25", "close": 0.105, "volume": 1072278.0}, {"date": "2022-11-28", "close": 0.099, "volume": 1439415.0}, {"date": "2022-11-29", "close": 0.1, "volume": 127607.0}, {"date": "2022-11-30", "close": 0.105, "volume": 242572.0}, {"date": "2022-12-01", "close": 0.135, "volume": 658999.0}, {"date": "2022-12-02", "close": 0.13, "volume": 287073.0}, {"date": "2022-12-05", "close": 0.12, "volume": 238885.0}, {"date": "2022-12-06", "close": 0.11, "volume": 338424.0}, {"date": "2022-12-07", "close": 0.12, "volume": 337992.0}, {"date": "2022-12-08", "close": 0.12, "volume": 110330.0}, {"date": "2022-12-09", "close": 0.18, "volume": 19191322.0}, {"date": "2022-12-12", "close": 0.155, "volume": 2725400.0}, {"date": "2022-12-13", "close": 0.14, "volume": 1420582.0}, {"date": "2022-12-14", "close": 0.135, "volume": 867655.0}, {"date": "2022-12-15", "close": 0.12, "volume": 1991901.0}, {"date": "2022-12-16", "close": 0.115, "volume": 972191.0}, {"date": "2022-12-19", "close": 0.11, "volume": 359652.0}, {"date": "2022-12-20", "close": 0.11, "volume": 304841.0}, {"date": "2022-12-21", "close": 0.12, "volume": 389242.0}, {"date": "2022-12-22", "close": 0.12, "volume": 57848.0}, {"date": "2022-12-23", "close": 0.12, "volume": 252700.0}, {"date": "2022-12-28", "close": 0.115, "volume": 60643.0}, {"date": "2022-12-29", "close": 0.14, "volume": 865421.0}, {"date": "2022-12-30", "close": 0.13, "volume": 245834.0}, {"date": "2023-01-03", "close": 0.125, "volume": 31270.0}, {"date": "2023-01-04", "close": 0.125, "volume": 83855.0}, {"date": "2023-01-05", "close": 0.135, "volume": 144893.0}, {"date": "2023-01-06", "close": 0.125, "volume": 626548.0}, {"date": "2023-01-09", "close": 0.1325, "volume": 79915.0}, {"date": "2023-01-10", "close": 0.14, "volume": 346882.0}, {"date": "2023-01-11", "close": 0.165, "volume": 808639.0}, {"date": "2023-01-12", "close": 0.15, "volume": 167296.0}, {"date": "2023-01-13", "close": 0.155, "volume": 196137.0}, {"date": "2023-01-16", "close": 0.15, "volume": 126020.0}, {"date": "2023-01-17", "close": 0.145, "volume": 100708.0}, {"date": "2023-01-18", "close": 0.14, "volume": 250183.0}, {"date": "2023-01-19", "close": 0.14, "volume": 146745.0}, {"date": "2023-01-20", "close": 0.14, "volume": 30537.0}, {"date": "2023-01-23", "close": 0.125, "volume": 392718.0}, {"date": "2023-01-24", "close": 0.125, "volume": 74482.0}, {"date": "2023-01-25", "close": 0.13, "volume": 208829.0}, {"date": "2023-01-27", "close": 0.12, "volume": 296292.0}, {"date": "2023-01-30", "close": 0.12, "volume": 347057.0}, {"date": "2023-01-31", "close": 0.12, "volume": 110657.0}, {"date": "2023-02-01", "close": 0.12, "volume": 183884.0}, {"date": "2023-02-02", "close": 0.125, "volume": 133562.0}, {"date": "2023-02-03", "close": 0.125, "volume": 55384.0}, {"date": "2023-02-06", "close": 0.135, "volume": 335978.0}, {"date": "2023-02-07", "close": 0.115, "volume": 219159.0}, {"date": "2023-02-08", "close": 0.115, "volume": 480036.0}, {"date": "2023-02-09", "close": 0.12, "volume": 248749.0}, {"date": "2023-02-13", "close": 0.12, "volume": 80922.0}, {"date": "2023-02-14", "close": 0.12, "volume": 110000.0}, {"date": "2023-02-15", "close": 0.12, "volume": 131987.0}, {"date": "2023-02-16", "close": 0.12, "volume": 156000.0}, {"date": "2023-02-17", "close": 0.12, "volume": 328075.0}, {"date": "2023-02-20", "close": 0.11, "volume": 429575.0}, {"date": "2023-02-21", "close": 0.11, "volume": 32180.0}, {"date": "2023-02-22", "close": 0.11, "volume": 1000.0}, {"date": "2023-02-23", "close": 0.115, "volume": 41111.0}, {"date": "2023-02-24", "close": 0.11, "volume": 34011.0}, {"date": "2023-02-27", "close": 0.11, "volume": 13734.0}, {"date": "2023-02-28", "close": 0.11, "volume": 118638.0}, {"date": "2023-03-01", "close": 0.11, "volume": 10000.0}, {"date": "2023-03-02", "close": 0.115, "volume": 49348.0}, {"date": "2023-03-03", "close": 0.105, "volume": 867116.0}, {"date": "2023-03-06", "close": 0.099, "volume": 704047.0}, {"date": "2023-03-07", "close": 0.096, "volume": 58020.0}, {"date": "2023-03-08", "close": 0.098, "volume": 7266.0}, {"date": "2023-03-09", "close": 0.099, "volume": 5989.0}, {"date": "2023-03-10", "close": 0.096, "volume": 138000.0}, {"date": "2023-03-13", "close": 0.096, "volume": 231032.0}, {"date": "2023-03-14", "close": 0.095, "volume": 51108.0}, {"date": "2023-03-15", "close": 0.093, "volume": 40000.0}, {"date": "2023-03-16", "close": 0.095, "volume": 49477.0}, {"date": "2023-03-17", "close": 0.095, "volume": 133071.0}, {"date": "2023-03-20", "close": 0.09, "volume": 89347.0}, {"date": "2023-03-21", "close": 0.09, "volume": 119465.0}, {"date": "2023-03-22", "close": 0.087, "volume": 23467.0}, {"date": "2023-03-23", "close": 0.087, "volume": 12000.0}, {"date": "2023-03-24", "close": 0.09, "volume": 199455.0}, {"date": "2023-03-27", "close": 0.093, "volume": 30078.0}, {"date": "2023-03-28", "close": 0.085, "volume": 285000.0}, {"date": "2023-03-30", "close": 0.085, "volume": 368979.0}, {"date": "2023-03-31", "close": 0.087, "volume": 306400.0}, {"date": "2023-04-03", "close": 0.085, "volume": 103854.0}, {"date": "2023-04-04", "close": 0.085, "volume": 1428.0}, {"date": "2023-04-05", "close": 0.085, "volume": 10588.0}, {"date": "2023-04-11", "close": 0.086, "volume": 2451.0}, {"date": "2023-04-12", "close": 0.12, "volume": 1112807.0}, {"date": "2023-04-13", "close": 0.125, "volume": 313420.0}, {"date": "2023-04-14", "close": 0.125, "volume": 34991.0}, {"date": "2023-04-17", "close": 0.115, "volume": 217664.0}, {"date": "2023-04-18", "close": 0.115, "volume": 23511.0}, {"date": "2023-04-19", "close": 0.11, "volume": 100603.0}, {"date": "2023-04-20", "close": 0.11, "volume": 4455.0}, {"date": "2023-04-21", "close": 0.115, "volume": 30000.0}, {"date": "2023-04-24", "close": 0.125, "volume": 73500.0}, {"date": "2023-04-26", "close": 0.125, "volume": 61901.0}, {"date": "2023-04-28", "close": 0.125, "volume": 1779.0}, {"date": "2023-05-01", "close": 0.13, "volume": 170864.0}, {"date": "2023-05-02", "close": 0.13, "volume": 243714.0}, {"date": "2023-05-03", "close": 0.125, "volume": 56579.0}, {"date": "2023-05-05", "close": 0.15, "volume": 9544736.0}, {"date": "2023-05-08", "close": 0.155, "volume": 1704472.0}, {"date": "2023-05-09", "close": 0.15, "volume": 465558.0}, {"date": "2023-05-10", "close": 0.135, "volume": 678015.0}, {"date": "2023-05-11", "close": 0.175, "volume": 2981150.0}, {"date": "2023-05-12", "close": 0.165, "volume": 1435852.0}, {"date": "2023-05-15", "close": 0.155, "volume": 178314.0}, {"date": "2023-05-16", "close": 0.145, "volume": 189117.0}, {"date": "2023-05-17", "close": 0.14, "volume": 277543.0}, {"date": "2023-05-18", "close": 0.155, "volume": 457600.0}, {"date": "2023-05-19", "close": 0.165, "volume": 279852.0}, {"date": "2023-05-22", "close": 0.15, "volume": 349569.0}, {"date": "2023-05-23", "close": 0.145, "volume": 158985.0}, {"date": "2023-05-24", "close": 0.14, "volume": 68319.0}, {"date": "2023-05-25", "close": 0.15, "volume": 113863.0}, {"date": "2023-05-26", "close": 0.145, "volume": 22000.0}, {"date": "2023-05-29", "close": 0.14, "volume": 356796.0}, {"date": "2023-05-30", "close": 0.14, "volume": 79617.0}, {"date": "2023-05-31", "close": 0.145, "volume": 137020.0}, {"date": "2023-06-01", "close": 0.145, "volume": 35000.0}, {"date": "2023-06-02", "close": 0.15, "volume": 26951.0}, {"date": "2023-06-05", "close": 0.16, "volume": 492079.0}, {"date": "2023-06-06", "close": 0.165, "volume": 576023.0}, {"date": "2023-06-07", "close": 0.175, "volume": 631039.0}, {"date": "2023-06-08", "close": 0.165, "volume": 27545.0}, {"date": "2023-06-09", "close": 0.13, "volume": 2598605.0}, {"date": "2023-06-13", "close": 0.11, "volume": 422319.0}, {"date": "2023-06-14", "close": 0.105, "volume": 109613.0}, {"date": "2023-06-15", "close": 0.115, "volume": 250755.0}, {"date": "2023-06-16", "close": 0.115, "volume": 116843.0}, {"date": "2023-06-19", "close": 0.1, "volume": 881594.0}, {"date": "2023-06-20", "close": 0.096, "volume": 141990.0}, {"date": "2023-06-21", "close": 0.087, "volume": 318637.0}, {"date": "2023-06-22", "close": 0.088, "volume": 228141.0}, {"date": "2023-06-23", "close": 0.088, "volume": 477225.0}, {"date": "2023-06-26", "close": 0.085, "volume": 332574.0}, {"date": "2023-06-27", "close": 0.081, "volume": 102784.0}, {"date": "2023-06-28", "close": 0.0825, "volume": 166036.0}, {"date": "2023-06-29", "close": 0.08, "volume": 131258.0}, {"date": "2023-06-30", "close": 0.08, "volume": 95303.0}, {"date": "2023-07-04", "close": 0.079, "volume": 71086.0}, {"date": "2023-07-05", "close": 0.08, "volume": 9881.0}, {"date": "2023-07-06", "close": 0.078, "volume": 10092.0}, {"date": "2023-07-10", "close": 0.076, "volume": 200492.0}, {"date": "2023-07-11", "close": 0.075, "volume": 85603.0}, {"date": "2023-07-12", "close": 0.071, "volume": 129492.0}, {"date": "2023-07-13", "close": 0.074, "volume": 115000.0}, {"date": "2023-07-14", "close": 0.074, "volume": 57861.0}, {"date": "2023-07-17", "close": 0.074, "volume": 3617.0}, {"date": "2023-07-18", "close": 0.07, "volume": 185119.0}, {"date": "2023-07-21", "close": 0.075, "volume": 150000.0}, {"date": "2023-07-25", "close": 0.08, "volume": 18350.0}, {"date": "2023-07-26", "close": 0.085, "volume": 35755.0}, {"date": "2023-07-28", "close": 0.082, "volume": 174177.0}, {"date": "2023-07-31", "close": 0.093, "volume": 231263.0}, {"date": "2023-08-01", "close": 0.089, "volume": 122135.0}, {"date": "2023-08-03", "close": 0.089, "volume": 5.0}, {"date": "2023-08-04", "close": 0.085, "volume": 34995.0}, {"date": "2023-08-07", "close": 0.085, "volume": 11470.0}, {"date": "2023-08-08", "close": 0.085, "volume": 23530.0}, {"date": "2023-08-09", "close": 0.081, "volume": 10450.0}, {"date": "2023-08-10", "close": 0.08, "volume": 48526.0}, {"date": "2023-08-14", "close": 0.09, "volume": 228428.0}, {"date": "2023-08-15", "close": 0.093, "volume": 132112.0}, {"date": "2023-08-16", "close": 0.094, "volume": 200598.0}, {"date": "2023-08-17", "close": 0.09, "volume": 120431.0}, {"date": "2023-08-21", "close": 0.09, "volume": 142477.0}, {"date": "2023-08-22", "close": 0.09, "volume": 70000.0}, {"date": "2023-08-23", "close": 0.094, "volume": 3065.0}, {"date": "2023-08-24", "close": 0.095, "volume": 96447.0}, {"date": "2023-08-28", "close": 0.078, "volume": 130000.0}, {"date": "2023-08-30", "close": 0.081, "volume": 10000.0}, {"date": "2023-08-31", "close": 0.086, "volume": 2708.0}, {"date": "2023-09-05", "close": 0.081, "volume": 59006.0}, {"date": "2023-09-06", "close": 0.081, "volume": 42105.0}, {"date": "2023-09-11", "close": 0.079, "volume": 22000.0}, {"date": "2023-09-12", "close": 0.079, "volume": 10000.0}, {"date": "2023-09-13", "close": 0.078, "volume": 5500.0}, {"date": "2023-09-14", "close": 0.078, "volume": 40880.0}, {"date": "2023-09-18", "close": 0.07, "volume": 55700.0}, {"date": "2023-09-19", "close": 0.092, "volume": 7097352.0}, {"date": "2023-09-25", "close": 0.075, "volume": 1025699.0}, {"date": "2023-09-26", "close": 0.078, "volume": 1029236.0}, {"date": "2023-09-27", "close": 0.081, "volume": 130627.0}, {"date": "2023-09-28", "close": 0.063, "volume": 1894369.0}, {"date": "2023-09-29", "close": 0.067, "volume": 911575.0}, {"date": "2023-10-02", "close": 0.07, "volume": 345017.0}, {"date": "2023-10-03", "close": 0.06, "volume": 344088.0}, {"date": "2023-10-04", "close": 0.06, "volume": 345590.0}, {"date": "2023-10-05", "close": 0.06, "volume": 74693.0}, {"date": "2023-10-06", "close": 0.06, "volume": 289063.0}, {"date": "2023-10-09", "close": 0.065, "volume": 220190.0}, {"date": "2023-10-10", "close": 0.063, "volume": 1104.0}, {"date": "2023-10-13", "close": 0.062, "volume": 13500.0}, {"date": "2023-10-16", "close": 0.06, "volume": 140625.0}, {"date": "2023-10-18", "close": 0.06, "volume": 151862.0}, {"date": "2023-10-19", "close": 0.06, "volume": 6323.0}, {"date": "2023-10-20", "close": 0.06, "volume": 191189.0}, {"date": "2023-10-24", "close": 0.056, "volume": 101020.0}, {"date": "2023-10-25", "close": 0.061, "volume": 577498.0}, {"date": "2023-10-27", "close": 0.061, "volume": 69386.0}, {"date": "2023-10-31", "close": 0.059, "volume": 218482.0}, {"date": "2023-11-01", "close": 0.064, "volume": 286588.0}, {"date": "2023-11-06", "close": 0.062, "volume": 142538.0}, {"date": "2023-11-08", "close": 0.061, "volume": 15000.0}, {"date": "2023-11-10", "close": 0.056, "volume": 341724.0}, {"date": "2023-11-13", "close": 0.066, "volume": 298101.0}, {"date": "2023-11-14", "close": 0.066, "volume": 30303.0}, {"date": "2023-11-20", "close": 0.066, "volume": 3718.0}, {"date": "2023-11-21", "close": 0.066, "volume": 7250.0}, {"date": "2023-11-27", "close": 0.057, "volume": 26017.0}, {"date": "2023-11-29", "close": 0.057, "volume": 4814.0}, {"date": "2023-11-30", "close": 0.057, "volume": 41817.0}, {"date": "2023-12-04", "close": 0.056, "volume": 220000.0}, {"date": "2023-12-05", "close": 0.057, "volume": 25000.0}, {"date": "2023-12-06", "close": 0.057, "volume": 37781.0}, {"date": "2023-12-11", "close": 0.064, "volume": 100000.0}, {"date": "2023-12-12", "close": 0.057, "volume": 10125.0}, {"date": "2023-12-15", "close": 0.056, "volume": 176000.0}, {"date": "2023-12-19", "close": 0.06, "volume": 409826.0}, {"date": "2023-12-20", "close": 0.06, "volume": 200163.0}, {"date": "2023-12-21", "close": 0.06, "volume": 40000.0}, {"date": "2023-12-22", "close": 0.057, "volume": 69426.0}, {"date": "2023-12-29", "close": 0.057, "volume": 48074.0}, {"date": "2024-01-02", "close": 0.067, "volume": 4698888.0}, {"date": "2024-01-03", "close": 0.062, "volume": 868370.0}, {"date": "2024-01-04", "close": 0.062, "volume": 206862.0}, {"date": "2024-01-05", "close": 0.063, "volume": 576275.0}, {"date": "2024-01-08", "close": 0.063, "volume": 11228.0}, {"date": "2024-01-11", "close": 0.06, "volume": 147699.0}, {"date": "2024-01-12", "close": 0.061, "volume": 7563.0}, {"date": "2024-01-15", "close": 0.061, "volume": 87975.0}, {"date": "2024-01-16", "close": 0.061, "volume": 55000.0}, {"date": "2024-01-17", "close": 0.061, "volume": 129000.0}, {"date": "2024-01-19", "close": 0.063, "volume": 24562.0}, {"date": "2024-01-22", "close": 0.056, "volume": 130916.0}, {"date": "2024-01-23", "close": 0.05, "volume": 145550.0}, {"date": "2024-01-25", "close": 0.05, "volume": 147771.0}, {"date": "2024-01-30", "close": 0.05, "volume": 110975.0}, {"date": "2024-01-31", "close": 0.051, "volume": 39000.0}, {"date": "2024-02-02", "close": 0.05, "volume": 99039.0}, {"date": "2024-02-05", "close": 0.047, "volume": 69432.0}, {"date": "2024-02-06", "close": 0.047, "volume": 15000.0}, {"date": "2024-02-07", "close": 0.05, "volume": 316742.0}, {"date": "2024-02-08", "close": 0.05, "volume": 44500.0}, {"date": "2024-02-09", "close": 0.052, "volume": 109800.0}, {"date": "2024-02-12", "close": 0.049, "volume": 126211.0}, {"date": "2024-02-13", "close": 0.049, "volume": 157.0}, {"date": "2024-02-20", "close": 0.047, "volume": 137955.0}, {"date": "2024-02-22", "close": 0.042, "volume": 11276.0}, {"date": "2024-02-23", "close": 0.043, "volume": 150000.0}, {"date": "2024-02-26", "close": 0.048, "volume": 120000.0}, {"date": "2024-03-01", "close": 0.044, "volume": 124218.0}, {"date": "2024-03-05", "close": 0.044, "volume": 14252.0}, {"date": "2024-03-06", "close": 0.044, "volume": 6800.0}, {"date": "2024-03-11", "close": 0.044, "volume": 1206859.0}, {"date": "2024-03-12", "close": 0.042, "volume": 138270.0}, {"date": "2024-03-13", "close": 0.044, "volume": 26548.0}, {"date": "2024-03-14", "close": 0.042, "volume": 7314.0}, {"date": "2024-03-15", "close": 0.04, "volume": 207877.0}, {"date": "2024-03-18", "close": 0.044, "volume": 104003.0}, {"date": "2024-03-20", "close": 0.041, "volume": 147858.0}, {"date": "2024-03-27", "close": 0.041, "volume": 19269.0}, {"date": "2024-04-05", "close": 0.04, "volume": 1514648.0}, {"date": "2024-04-08", "close": 0.039, "volume": 346215.0}, {"date": "2024-04-09", "close": 0.04, "volume": 10000.0}, {"date": "2024-04-10", "close": 0.042, "volume": 34500.0}, {"date": "2024-04-15", "close": 0.04, "volume": 292824.0}, {"date": "2024-04-16", "close": 0.039, "volume": 328086.0}, {"date": "2024-04-17", "close": 0.038, "volume": 193873.0}, {"date": "2024-04-18", "close": 0.039, "volume": 228689.0}, {"date": "2024-04-19", "close": 0.038, "volume": 98648.0}, {"date": "2024-04-22", "close": 0.038, "volume": 175054.0}, {"date": "2024-04-23", "close": 0.039, "volume": 25517.0}, {"date": "2024-04-24", "close": 0.039, "volume": 7600.0}, {"date": "2024-04-26", "close": 0.039, "volume": 241832.0}, {"date": "2024-05-01", "close": 0.042, "volume": 112000.0}, {"date": "2024-05-02", "close": 0.042, "volume": 36357.0}, {"date": "2024-05-06", "close": 0.042, "volume": 443161.0}, {"date": "2024-05-07", "close": 0.043, "volume": 570460.0}, {"date": "2024-05-08", "close": 0.043, "volume": 140000.0}, {"date": "2024-05-09", "close": 0.043, "volume": 50000.0}, {"date": "2024-05-10", "close": 0.043, "volume": 42442.0}, {"date": "2024-05-14", "close": 0.045, "volume": 99000.0}, {"date": "2024-05-16", "close": 0.045, "volume": 27604.0}, {"date": "2024-05-17", "close": 0.052, "volume": 303590.0}, {"date": "2024-05-20", "close": 0.052, "volume": 152997.0}, {"date": "2024-05-21", "close": 0.052, "volume": 169024.0}, {"date": "2024-05-22", "close": 0.05, "volume": 238001.0}, {"date": "2024-05-23", "close": 0.05, "volume": 95000.0}, {"date": "2024-05-24", "close": 0.05, "volume": 432785.0}, {"date": "2024-05-27", "close": 0.05, "volume": 75363.0}, {"date": "2024-05-28", "close": 0.053, "volume": 730826.0}, {"date": "2024-05-29", "close": 0.052, "volume": 297921.0}, {"date": "2024-05-30", "close": 0.052, "volume": 569842.0}, {"date": "2024-05-31", "close": 0.052, "volume": 75054.0}, {"date": "2024-06-03", "close": 0.05, "volume": 242235.0}, {"date": "2024-06-04", "close": 0.052, "volume": 349486.0}, {"date": "2024-06-05", "close": 0.052, "volume": 480726.0}, {"date": "2024-06-06", "close": 0.054, "volume": 868169.0}, {"date": "2024-06-07", "close": 0.054, "volume": 168876.0}, {"date": "2024-06-11", "close": 0.051, "volume": 111686.0}, {"date": "2024-06-12", "close": 0.051, "volume": 364389.0}, {"date": "2024-06-13", "close": 0.05, "volume": 7500.0}, {"date": "2024-06-18", "close": 0.048, "volume": 509869.0}, {"date": "2024-06-19", "close": 0.048, "volume": 363055.0}, {"date": "2024-06-21", "close": 0.045, "volume": 225567.0}, {"date": "2024-06-24", "close": 0.041, "volume": 242809.0}, {"date": "2024-06-25", "close": 0.04, "volume": 271555.0}, {"date": "2024-06-26", "close": 0.04, "volume": 120559.0}, {"date": "2024-06-27", "close": 0.04, "volume": 91081.0}, {"date": "2024-06-28", "close": 0.038, "volume": 224922.0}, {"date": "2024-07-01", "close": 0.042, "volume": 214221.0}, {"date": "2024-07-02", "close": 0.042, "volume": 54351.0}, {"date": "2024-07-10", "close": 0.035, "volume": 60000.0}, {"date": "2024-07-15", "close": 0.035, "volume": 950271.0}, {"date": "2024-07-17", "close": 0.036, "volume": 168437.0}, {"date": "2024-07-18", "close": 0.037, "volume": 12157.0}, {"date": "2024-07-19", "close": 0.035, "volume": 275974.0}, {"date": "2024-07-22", "close": 0.034, "volume": 29441.0}, {"date": "2024-07-23", "close": 0.033, "volume": 75758.0}, {"date": "2024-07-24", "close": 0.03, "volume": 379754.0}, {"date": "2024-07-25", "close": 0.025, "volume": 712422.0}, {"date": "2024-07-26", "close": 0.03, "volume": 261977.0}, {"date": "2024-07-29", "close": 0.03, "volume": 21617.0}, {"date": "2024-07-30", "close": 0.03, "volume": 1231474.0}, {"date": "2024-08-02", "close": 0.03, "volume": 62803.0}, {"date": "2024-08-06", "close": 0.029, "volume": 100000.0}, {"date": "2024-08-07", "close": 0.027, "volume": 220527.0}, {"date": "2024-08-08", "close": 0.027, "volume": 412276.0}, {"date": "2024-08-09", "close": 0.028, "volume": 157578.0}, {"date": "2024-08-13", "close": 0.029, "volume": 70335.0}, {"date": "2024-08-15", "close": 0.029, "volume": 360045.0}, {"date": "2024-08-16", "close": 0.026, "volume": 350752.0}, {"date": "2024-08-23", "close": 0.026, "volume": 10000.0}, {"date": "2024-08-27", "close": 0.026, "volume": 110000.0}, {"date": "2024-09-04", "close": 0.03, "volume": 203500.0}, {"date": "2024-09-06", "close": 0.026, "volume": 2709.0}, {"date": "2024-09-10", "close": 0.024, "volume": 225000.0}, {"date": "2024-09-11", "close": 0.021, "volume": 100000.0}, {"date": "2024-09-12", "close": 0.022, "volume": 123608.0}, {"date": "2024-09-17", "close": 0.023, "volume": 16400.0}, {"date": "2024-09-19", "close": 0.023, "volume": 7949.0}, {"date": "2024-09-26", "close": 0.022, "volume": 550000.0}, {"date": "2024-09-27", "close": 0.02, "volume": 216017.0}, {"date": "2024-09-30", "close": 0.02, "volume": 743671.0}, {"date": "2024-10-02", "close": 0.021, "volume": 50000.0}, {"date": "2024-10-03", "close": 0.021, "volume": 267883.0}, {"date": "2024-10-04", "close": 0.023, "volume": 74906.0}, {"date": "2024-10-08", "close": 0.023, "volume": 50000.0}, {"date": "2024-10-10", "close": 0.02, "volume": 52770.0}, {"date": "2024-10-16", "close": 0.02, "volume": 40000.0}, {"date": "2024-10-17", "close": 0.021, "volume": 12005.0}, {"date": "2024-10-18", "close": 0.021, "volume": 6667.0}, {"date": "2024-10-22", "close": 0.021, "volume": 52000.0}, {"date": "2024-10-29", "close": 0.02, "volume": 124750.0}, {"date": "2024-10-30", "close": 0.02, "volume": 21000.0}, {"date": "2024-11-06", "close": 0.021, "volume": 10000.0}, {"date": "2024-11-07", "close": 0.02, "volume": 3000.0}, {"date": "2024-11-08", "close": 0.02, "volume": 10000.0}, {"date": "2024-11-11", "close": 0.017, "volume": 528303.0}, {"date": "2024-11-12", "close": 0.018, "volume": 340982.0}, {"date": "2024-11-13", "close": 0.019, "volume": 473284.0}, {"date": "2024-11-14", "close": 0.018, "volume": 77083.0}, {"date": "2024-11-22", "close": 0.018, "volume": 9281.0}, {"date": "2024-11-26", "close": 0.018, "volume": 7500.0}, {"date": "2024-12-02", "close": 0.018, "volume": 5555.0}, {"date": "2024-12-04", "close": 0.018, "volume": 85000.0}, {"date": "2024-12-05", "close": 0.016, "volume": 58223.0}, {"date": "2024-12-18", "close": 0.019, "volume": 20000.0}, {"date": "2024-12-19", "close": 0.019, "volume": 40000.0}, {"date": "2024-12-30", "close": 0.017, "volume": 64102.0}, {"date": "2024-12-31", "close": 0.017, "volume": 122000.0}, {"date": "2025-01-08", "close": 0.017, "volume": 5074.0}, {"date": "2025-01-09", "close": 0.017, "volume": 43.0}, {"date": "2025-01-13", "close": 0.017, "volume": 5533.0}, {"date": "2025-01-17", "close": 0.014, "volume": 136823.0}, {"date": "2025-01-20", "close": 0.015, "volume": 72476.0}, {"date": "2025-01-22", "close": 0.017, "volume": 194670.0}, {"date": "2025-01-23", "close": 0.017, "volume": 15000.0}, {"date": "2025-02-03", "close": 0.017, "volume": 750.0}, {"date": "2025-02-07", "close": 0.0165, "volume": 299419.0}, {"date": "2025-02-10", "close": 0.016, "volume": 30668.0}, {"date": "2025-02-11", "close": 0.02, "volume": 1765011.0}, {"date": "2025-02-12", "close": 0.02, "volume": 9814.0}, {"date": "2025-02-13", "close": 0.02, "volume": 40186.0}, {"date": "2025-02-14", "close": 0.02, "volume": 301179.0}, {"date": "2025-02-18", "close": 0.018, "volume": 51276.0}, {"date": "2025-02-21", "close": 0.018, "volume": 56312.0}, {"date": "2025-02-24", "close": 0.021, "volume": 150028.0}, {"date": "2025-02-26", "close": 0.022, "volume": 1548.0}, {"date": "2025-02-27", "close": 0.017, "volume": 97860.0}, {"date": "2025-03-05", "close": 0.02, "volume": 215077.0}, {"date": "2025-03-06", "close": 0.02, "volume": 2454.0}, {"date": "2025-03-07", "close": 0.022, "volume": 129528.0}, {"date": "2025-03-13", "close": 0.017, "volume": 40407.0}, {"date": "2025-03-14", "close": 0.015, "volume": 434975.0}, {"date": "2025-03-17", "close": 0.016, "volume": 150000.0}, {"date": "2025-03-19", "close": 0.016, "volume": 120000.0}, {"date": "2025-03-21", "close": 0.016, "volume": 50000.0}, {"date": "2025-03-26", "close": 0.017, "volume": 60000.0}, {"date": "2025-03-27", "close": 0.017, "volume": 124687.0}, {"date": "2025-04-08", "close": 0.016, "volume": 15001.0}, {"date": "2025-04-17", "close": 0.021, "volume": 50000.0}, {"date": "2025-04-22", "close": 0.023, "volume": 12787.0}, {"date": "2025-04-24", "close": 0.02, "volume": 200000.0}, {"date": "2025-04-29", "close": 0.02, "volume": 149222.0}, {"date": "2025-04-30", "close": 0.02, "volume": 905018.0}, {"date": "2025-05-02", "close": 0.03, "volume": 2224511.0}, {"date": "2025-05-05", "close": 0.032, "volume": 690455.0}, {"date": "2025-05-06", "close": 0.032, "volume": 116051.0}, {"date": "2025-05-07", "close": 0.032, "volume": 43328.0}, {"date": "2025-05-08", "close": 0.032, "volume": 25000.0}, {"date": "2025-05-12", "close": 0.033, "volume": 39844.0}, {"date": "2025-05-13", "close": 0.04, "volume": 860029.0}, {"date": "2025-05-14", "close": 0.038, "volume": 757811.0}, {"date": "2025-05-19", "close": 0.038, "volume": 526270.0}, {"date": "2025-05-20", "close": 0.036, "volume": 373057.0}, {"date": "2025-05-21", "close": 0.033, "volume": 305645.0}, {"date": "2025-05-22", "close": 0.034, "volume": 10000.0}, {"date": "2025-05-26", "close": 0.036, "volume": 135111.0}, {"date": "2025-05-27", "close": 0.036, "volume": 4889.0}, {"date": "2025-05-28", "close": 0.032, "volume": 248333.0}, {"date": "2025-05-29", "close": 0.033, "volume": 200000.0}, {"date": "2025-05-30", "close": 0.034, "volume": 340521.0}, {"date": "2025-06-02", "close": 0.036, "volume": 184685.0}, {"date": "2025-06-04", "close": 0.04, "volume": 656996.0}, {"date": "2025-06-05", "close": 0.042, "volume": 256806.0}, {"date": "2025-06-06", "close": 0.04, "volume": 568576.0}, {"date": "2025-06-10", "close": 0.038, "volume": 102831.0}, {"date": "2025-06-11", "close": 0.038, "volume": 7531.0}, {"date": "2025-06-12", "close": 0.037, "volume": 171000.0}, {"date": "2025-06-13", "close": 0.04, "volume": 216154.0}, {"date": "2025-06-16", "close": 0.04, "volume": 593039.0}, {"date": "2025-06-17", "close": 0.038, "volume": 284456.0}, {"date": "2025-06-19", "close": 0.039, "volume": 293639.0}, {"date": "2025-06-20", "close": 0.037, "volume": 276315.0}, {"date": "2025-06-23", "close": 0.035, "volume": 284407.0}, {"date": "2025-06-24", "close": 0.035, "volume": 5219.0}, {"date": "2025-06-25", "close": 0.033, "volume": 217021.0}, {"date": "2025-06-26", "close": 0.031, "volume": 92542.0}, {"date": "2025-06-27", "close": 0.031, "volume": 27491.0}, {"date": "2025-06-30", "close": 0.03, "volume": 314965.0}, {"date": "2025-07-01", "close": 0.033, "volume": 583005.0}, {"date": "2025-07-02", "close": 0.033, "volume": 20888.0}, {"date": "2025-07-04", "close": 0.031, "volume": 149659.0}, {"date": "2025-07-07", "close": 0.03, "volume": 266667.0}, {"date": "2025-07-08", "close": 0.03, "volume": 404778.0}, {"date": "2025-07-10", "close": 0.03, "volume": 240000.0}, {"date": "2025-07-14", "close": 0.028, "volume": 113235.0}, {"date": "2025-07-15", "close": 0.027, "volume": 203417.0}, {"date": "2025-07-16", "close": 0.027, "volume": 155000.0}, {"date": "2025-07-17", "close": 0.028, "volume": 111000.0}, {"date": "2025-07-18", "close": 0.032, "volume": 160007.0}, {"date": "2025-07-21", "close": 0.03, "volume": 287799.0}, {"date": "2025-07-23", "close": 0.031, "volume": 100159.0}, {"date": "2025-07-24", "close": 0.03, "volume": 134482.0}, {"date": "2025-07-28", "close": 0.026, "volume": 72027.0}, {"date": "2025-07-31", "close": 0.028, "volume": 91059.0}, {"date": "2025-08-01", "close": 0.026, "volume": 227001.0}, {"date": "2025-08-05", "close": 0.026, "volume": 242.0}, {"date": "2025-08-07", "close": 0.02, "volume": 1067210.0}, {"date": "2025-08-08", "close": 0.023, "volume": 75000.0}, {"date": "2025-08-11", "close": 0.023, "volume": 27502.0}, {"date": "2025-08-12", "close": 0.024, "volume": 29124.0}, {"date": "2025-08-13", "close": 0.024, "volume": 40000.0}, {"date": "2025-08-14", "close": 0.027, "volume": 41999.0}, {"date": "2025-08-18", "close": 0.025, "volume": 25703.0}, {"date": "2025-08-19", "close": 0.024, "volume": 7400.0}, {"date": "2025-08-25", "close": 0.022, "volume": 22005.0}, {"date": "2025-08-28", "close": 0.024, "volume": 1195453.0}, {"date": "2025-08-29", "close": 0.022, "volume": 390415.0}, {"date": "2025-09-01", "close": 0.022, "volume": 522272.0}, {"date": "2025-09-02", "close": 0.022, "volume": 242891.0}, {"date": "2025-09-03", "close": 0.024, "volume": 179361.0}, {"date": "2025-09-04", "close": 0.025, "volume": 123450.0}, {"date": "2025-09-05", "close": 0.024, "volume": 255458.0}, {"date": "2025-09-08", "close": 0.024, "volume": 205.0}, {"date": "2025-09-09", "close": 0.022, "volume": 499416.0}, {"date": "2025-09-11", "close": 0.024, "volume": 140999.0}, {"date": "2025-09-12", "close": 0.027, "volume": 1376905.0}, {"date": "2025-09-15", "close": 0.027, "volume": 573986.0}, {"date": "2025-09-16", "close": 0.027, "volume": 137222.0}, {"date": "2025-09-17", "close": 0.026, "volume": 341569.0}, {"date": "2025-09-19", "close": 0.028, "volume": 75000.0}, {"date": "2025-09-22", "close": 0.024, "volume": 992229.0}, {"date": "2025-09-23", "close": 0.024, "volume": 348585.0}, {"date": "2025-09-26", "close": 0.028, "volume": 169668.0}, {"date": "2025-09-29", "close": 0.03, "volume": 957896.0}, {"date": "2025-09-30", "close": 0.026, "volume": 461098.0}, {"date": "2025-10-01", "close": 0.03, "volume": 1038796.0}, {"date": "2025-10-02", "close": 0.03, "volume": 481091.0}, {"date": "2025-10-03", "close": 0.034, "volume": 918961.0}, {"date": "2025-10-06", "close": 0.035, "volume": 1270424.0}, {"date": "2025-10-07", "close": 0.033, "volume": 1058302.0}, {"date": "2025-10-08", "close": 0.029, "volume": 692204.0}, {"date": "2025-10-09", "close": 0.028, "volume": 442604.0}, {"date": "2025-10-10", "close": 0.03, "volume": 500251.0}, {"date": "2025-10-13", "close": 0.029, "volume": 844317.0}, {"date": "2025-10-14", "close": 0.022, "volume": 4420910.0}, {"date": "2025-10-15", "close": 0.021, "volume": 1807263.0}, {"date": "2025-10-17", "close": 0.022, "volume": 204592.0}, {"date": "2025-10-20", "close": 0.021, "volume": 118478.0}, {"date": "2025-10-21", "close": 0.025, "volume": 2114051.0}, {"date": "2025-10-22", "close": 0.023, "volume": 122031.0}, {"date": "2025-10-23", "close": 0.022, "volume": 84713.0}, {"date": "2025-10-24", "close": 0.022, "volume": 243256.0}, {"date": "2025-11-03", "close": 0.022, "volume": 447.0}, {"date": "2025-11-27", "close": 0.02, "volume": 491.0}, {"date": "2025-11-28", "close": 0.02, "volume": 25000.0}, {"date": "2025-12-03", "close": 0.015, "volume": 1414766.0}, {"date": "2025-12-04", "close": 0.016, "volume": 62500.0}, {"date": "2025-12-08", "close": 0.016, "volume": 744574.0}, {"date": "2025-12-09", "close": 0.016, "volume": 24708.0}, {"date": "2025-12-12", "close": 0.016, "volume": 205000.0}, {"date": "2025-12-15", "close": 0.017, "volume": 92459.0}, {"date": "2025-12-16", "close": 0.016, "volume": 329142.0}, {"date": "2025-12-18", "close": 0.017, "volume": 453298.0}, {"date": "2025-12-23", "close": 0.017, "volume": 11702.0}, {"date": "2025-12-29", "close": 0.017, "volume": 96009.0}, {"date": "2026-01-02", "close": 0.017, "volume": 135.0}, {"date": "2026-01-05", "close": 0.017, "volume": 30000.0}, {"date": "2026-01-06", "close": 0.017, "volume": 29006.0}, {"date": "2026-01-12", "close": 0.026, "volume": 5288905.0}, {"date": "2026-01-13", "close": 0.029, "volume": 4582212.0}, {"date": "2026-01-14", "close": 0.029, "volume": 525000.0}, {"date": "2026-01-15", "close": 0.028, "volume": 2504383.0}, {"date": "2026-01-16", "close": 0.028, "volume": 141555.0}, {"date": "2026-01-19", "close": 0.029, "volume": 1315808.0}, {"date": "2026-01-21", "close": 0.026, "volume": 505753.0}, {"date": "2026-01-22", "close": 0.025, "volume": 600447.0}, {"date": "2026-01-23", "close": 0.027, "volume": 508059.0}, {"date": "2026-01-27", "close": 0.027, "volume": 272825.0}, {"date": "2026-01-28", "close": 0.029, "volume": 326287.0}, {"date": "2026-01-29", "close": 0.026, "volume": 35383.0}, {"date": "2026-01-30", "close": 0.026, "volume": 8970.0}, {"date": "2026-02-02", "close": 0.025, "volume": 65000.0}, {"date": "2026-02-04", "close": 0.025, "volume": 78955.0}, {"date": "2026-02-05", "close": 0.027, "volume": 3184315.0}, {"date": "2026-02-06", "close": 0.03, "volume": 1755453.0}, {"date": "2026-02-09", "close": 0.029, "volume": 817814.0}, {"date": "2026-02-10", "close": 0.03, "volume": 522069.0}, {"date": "2026-02-12", "close": 0.031, "volume": 499646.0}, {"date": "2026-02-13", "close": 0.04, "volume": 6999138.0}, {"date": "2026-02-16", "close": 0.034, "volume": 3543012.0}, {"date": "2026-02-17", "close": 0.033, "volume": 13684.0}, {"date": "2026-02-18", "close": 0.033, "volume": 104334.0}, {"date": "2026-02-19", "close": 0.03, "volume": 816236.0}, {"date": "2026-02-20", "close": 0.032, "volume": 1080518.0}, {"date": "2026-02-23", "close": 0.035, "volume": 1516607.0}, {"date": "2026-02-24", "close": 0.032, "volume": 193811.0}, {"date": "2026-02-25", "close": 0.033, "volume": 656866.0}, {"date": "2026-02-27", "close": 0.031, "volume": 290909.0}, {"date": "2026-03-02", "close": 0.031, "volume": 161387.0}, {"date": "2026-03-03", "close": 0.03, "volume": 45839.0}, {"date": "2026-03-04", "close": 0.028, "volume": 755686.0}, {"date": "2026-03-05", "close": 0.028, "volume": 4944.0}, {"date": "2026-03-06", "close": 0.028, "volume": 267637.0}, {"date": "2026-03-09", "close": 0.025, "volume": 1472107.0}, {"date": "2026-03-11", "close": 0.027, "volume": 390468.0}, {"date": "2026-03-12", "close": 0.024, "volume": 1179279.0}, {"date": "2026-03-13", "close": 0.025, "volume": 398731.0}, {"date": "2026-03-16", "close": 0.024, "volume": 76244.0}, {"date": "2026-03-18", "close": 0.024, "volume": 468472.0}, {"date": "2026-03-19", "close": 0.024, "volume": 76887.0}, {"date": "2026-03-20", "close": 0.024, "volume": 230000.0}, {"date": "2026-03-23", "close": 0.024, "volume": 60652.0}, {"date": "2026-03-26", "close": 0.024, "volume": 2733.0}, {"date": "2026-04-02", "close": 0.024, "volume": 37037.0}, {"date": "2026-04-08", "close": 0.024, "volume": 281253.0}, {"date": "2026-04-09", "close": 0.022, "volume": 48586.0}, {"date": "2026-04-10", "close": 0.022, "volume": 402.0}, {"date": "2026-04-13", "close": 0.022, "volume": 312581.0}, {"date": "2026-04-15", "close": 0.021, "volume": 546190.0}, {"date": "2026-04-16", "close": 0.021, "volume": 46.0}, {"date": "2026-04-17", "close": 0.023, "volume": 512543.0}, {"date": "2026-04-20", "close": 0.023, "volume": 24141.0}, {"date": "2026-04-22", "close": 0.023, "volume": 15275.0}, {"date": "2026-04-23", "close": 0.026, "volume": 5000.0}, {"date": "2026-04-24", "close": 0.027, "volume": 18555.0}, {"date": "2026-04-27", "close": 0.03, "volume": 244929.0}, {"date": "2026-04-28", "close": 0.029, "volume": 16197.0}, {"date": "2026-04-29", "close": 0.028, "volume": 1338207.0}, {"date": "2026-04-30", "close": 0.026, "volume": 943096.0}, {"date": "2026-05-01", "close": 0.027, "volume": 32258.0}, {"date": "2026-05-04", "close": 0.026, "volume": 877116.0}, {"date": "2026-05-06", "close": 0.026, "volume": 228077.0}, {"date": "2026-05-08", "close": 0.026, "volume": 227.0}, {"date": "2026-05-12", "close": 0.026, "volume": 41927.0}, {"date": "2026-05-13", "close": 0.026, "volume": 111562.0}, {"date": "2026-05-14", "close": 0.025, "volume": 38480.0}, {"date": "2026-05-15", "close": 0.025, "volume": 1631.0}, {"date": "2026-05-18", "close": 0.025, "volume": 109889.0}, {"date": "2026-05-19", "close": 0.024, "volume": 100000.0}, {"date": "2026-05-20", "close": 0.026, "volume": 23306.0}, {"date": "2026-05-21", "close": 0.0235, "volume": 471112.0}, {"date": "2026-05-22", "close": 0.022, "volume": 178416.0}, {"date": "2026-05-27", "close": 0.024, "volume": 40083.0}, {"date": "2026-05-29", "close": 0.024, "volume": 55200.0}, {"date": "2026-06-01", "close": 0.023, "volume": 128747.0}, {"date": "2026-06-04", "close": 0.022, "volume": 107554.0}, {"date": "2026-06-05", "close": 0.022, "volume": 153036.0}, {"date": "2026-06-09", "close": 0.021, "volume": 19852.0}, {"date": "2026-06-10", "close": 0.02, "volume": 195050.0}, {"date": "2026-06-11", "close": 0.025, "volume": 613223.0}, {"date": "2026-06-12", "close": 0.026, "volume": 18337.0}, {"date": "2026-06-16", "close": 0.022, "volume": 499396.0}, {"date": "2026-06-17", "close": 0.026, "volume": 159363.0}, {"date": "2026-06-18", "close": 0.022, "volume": 409774.0}, {"date": "2026-06-19", "close": 0.021, "volume": 216101.0}, {"date": "2026-06-23", "close": 0.023, "volume": 441917.0}, {"date": "2026-06-24", "close": 0.023, "volume": 405392.0}, {"date": "2026-06-25", "close": 0.022, "volume": 10526.0}, {"date": "2026-06-26", "close": 0.022, "volume": 5000.0}, {"date": "2026-06-29", "close": 0.02, "volume": 80000.0}, {"date": "2026-06-30", "close": 0.02, "volume": 38968.0}, {"date": "2026-07-01", "close": 0.02, "volume": 122985.0}, {"date": "2026-07-02", "close": 0.021, "volume": 303137.0}, {"date": "2026-07-03", "close": 0.02, "volume": 204910.0}, {"date": "2026-07-06", "close": 0.02, "volume": 300000.0}, {"date": "2026-07-07", "close": 0.022, "volume": 417000.0}, {"date": "2026-07-09", "close": 0.023, "volume": 188182.0}, {"date": "2026-07-10", "close": 0.022, "volume": 136800.0}, {"date": "2026-07-13", "close": 0.022, "volume": 100000.0}, {"date": "2026-07-17", "close": 0.024, "volume": 850000.0}, {"date": "2026-07-20", "close": 0.024, "volume": 448240.0}, {"date": "2026-07-23", "close": 0.025, "volume": 300000.0}, {"date": "2026-07-27", "close": 0.026, "volume": 126917.0}, {"date": "2026-08-03", "close": 0.038, "volume": 11946939.0}, {"date": "2026-08-04", "close": 0.039, "volume": 2281847.0}, {"date": "2026-08-05", "close": 0.038, "volume": 3713458.0}, {"date": "2026-08-06", "close": 0.034, "volume": 927169.0}, {"date": "2026-08-07", "close": 0.034, "volume": 500000.0}, {"date": "2026-08-10", "close": 0.033, "volume": 2143610.0}, {"date": "2026-08-11", "close": 0.032, "volume": 1123149.0}, {"date": "2026-08-12", "close": 0.033, "volume": 1065759.0}, {"date": "2026-08-13", "close": 0.029, "volume": 2572931.0}, {"date": "2026-08-14", "close": 0.032, "volume": 870429.0}, {"date": "2026-08-17", "close": 0.033, "volume": 1723792.0}, {"date": "2026-08-18", "close": 0.033, "volume": 368384.0}, {"date": "2026-08-19", "close": 0.032, "volume": 1083741.0}, {"date": "2026-08-20", "close": 0.036, "volume": 1058672.0}, {"date": "2026-08-21", "close": 0.039, "volume": 1081158.0}, {"date": "2026-08-25", "close": 0.038, "volume": 99608.0}, {"date": "2026-08-26", "close": 0.039, "volume": 30000.0}, {"date": "2026-08-27", "close": 0.039, "volume": 782310.0}, {"date": "2026-08-28", "close": 0.037, "volume": 20402.0}, {"date": "2026-08-31", "close": 0.044, "volume": 3968126.0}, {"date": "2026-09-01", "close": 0.039, "volume": 1655870.0}, {"date": "2026-09-02", "close": 0.038, "volume": 50000.0}, {"date": "2026-09-03", "close": 0.04, "volume": 1432157.0}, {"date": "2026-09-04", "close": 0.042, "volume": 1105290.0}, {"date": "2026-09-07", "close": 0.041, "volume": 1750221.0}], "refreshing": true}