{"ticker": "GEN", "overview": {"name": "Genmin Limited", "country": "Australia", "industry": "Materials"}, "description": "Genmin Limited trades as GEN on the ASX and is registered in Australia, classified under Materials. Iron ore exploration and development. Privy Trades holds 23 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 7 sales totalling $16.36M. We also hold 64 ASX director and substantial-holder notices naming 11 distinct holders.", "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": "GEN", "has_prices": true, "as_of": "2026-09-07", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 285714.0, "vwap_5": 0.007068690929649467, "vwap_20": 0.007565316181232846, "vwap_60": 0.007955656276017646, "vwap_250": 0.008875753017426942, "high_52w": 0.024, "low_52w": 0.006, "avg_volume_20": 1490503.55, "sessions": 400, "market_cap": {"value": 24216753.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121931", "src": "ASX", "ticker": "GEN", "cik": "", "company": "Genmin Limited", "company_raw": "Genmin Ltd", "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 GEN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121931", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130483}, {"id": "ASXSH-03117890", "src": "ASX", "ticker": "GEN", "cik": "", "company": "Genmin Limited", "company_raw": "Genmin Limited", "who": "Cranport Pty Limited", "who_key": "Cranport Pty Limited", "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": "Cranport Pty Limited walks away from GEN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117890", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Cranport Pty Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 15.0, "notice_date": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117890-6A1337301", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hodder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Hodder", "notice_type": "3Y", "direct_shares": 549774631.0, "indirect_shares": 260471307.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Haphisth Pty Ltd (Haphisth) and Harry Belle Holdings Pty Ltd (HBH) are the registered hol", "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096300-6A1327952", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amico", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hodder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hodder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Lilleyman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "SP Amico", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Lilleyman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Lilleyman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Lilleyman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Lilleyman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Arnett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Amico", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Ariti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Arnett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hodder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Ariti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Amico", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Arnett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Arnett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-01", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Ariti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-01", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hodder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-01", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Amico", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-01", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B van Rooyen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-01", "source_url": "https://www.marketindex.com.au/asx/gen", "needs_ocr": 0}], "directors": [{"name": "SP Amico", "first_seen": "2025-12-09", "last_seen": "2025-12-09", "status": "current", "notices": 1}, {"name": "G Lilleyman", "first_seen": "2024-12-02", "last_seen": "2025-12-18", "status": "current", "notices": 5}, {"name": "Hodder", "first_seen": "2026-04-07", "last_seen": "2026-04-07", "status": "current", "notices": 1}, {"name": "Amico", "first_seen": "2026-04-07", "last_seen": "2026-04-07", "status": "current", "notices": 1}, {"name": "John Hodder", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}, {"name": "J Hodder", "first_seen": "2024-04-01", "last_seen": "2026-06-02", "status": "current", "notices": 4}, {"name": "B van Rooyen", "first_seen": "2024-04-01", "last_seen": "2024-04-01", "status": "past", "notices": 1}, {"name": "G Ariti", "first_seen": "2024-04-01", "last_seen": "2024-08-26", "status": "past", "notices": 3}, {"name": "S Amico", "first_seen": "2024-04-01", "last_seen": "2024-10-28", "status": "past", "notices": 3}, {"name": "M Arnett", "first_seen": "2024-04-01", "last_seen": "2024-10-28", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156330-6A1352917"}, {"date": "2026-10-30", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156328-6A1352916"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135568-6A1343834"}, {"date": "2026-09-11", "form": "Periodic Reports", "title": "Half Year Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134690-6A1343458"}, {"date": "2026-09-11", "form": "Quarterly Cash Flow Report", "title": "Revised Appendix 5B", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134687-6A1343457"}], "performance": {"ticker": "GEN", "has_prices": true, "summary": {"n": 4, "avg": -0.5742434904996482, "win_rate": 0.0, "best": -0.2857142857142857, "worst": -0.8979591836734695, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 0.007, "return": -0.2857142857142857}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.007, "return": -0.2857142857142857}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-21", "score": 0.0, "ref_price": 0.029, "return": -0.8275862068965517}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 0.049, "return": -0.8979591836734695}]}, "price_series": [{"date": "2021-03-10", "close": 0.295, "volume": 8665329.0}, {"date": "2021-03-11", "close": 0.285, "volume": 6934974.0}, {"date": "2021-03-12", "close": 0.305, "volume": 4420506.0}, {"date": "2021-03-15", "close": 0.295, "volume": 2235279.0}, {"date": "2021-03-16", "close": 0.28, "volume": 877867.0}, {"date": "2021-03-17", "close": 0.29, "volume": 203257.0}, {"date": "2021-03-18", "close": 0.27, "volume": 649048.0}, {"date": "2021-03-19", "close": 0.26, "volume": 939480.0}, {"date": "2021-03-22", "close": 0.255, "volume": 605190.0}, {"date": "2021-03-23", "close": 0.26, "volume": 679034.0}, {"date": "2021-03-24", "close": 0.275, "volume": 1177132.0}, {"date": "2021-03-25", "close": 0.265, "volume": 663156.0}, {"date": "2021-03-26", "close": 0.265, "volume": 373797.0}, {"date": "2021-03-29", "close": 0.26, "volume": 1059553.0}, {"date": "2021-03-30", "close": 0.25, "volume": 679932.0}, {"date": "2021-03-31", "close": 0.25, "volume": 310765.0}, {"date": "2021-04-01", "close": 0.26, "volume": 190077.0}, {"date": "2021-04-06", "close": 0.255, "volume": 244717.0}, {"date": "2021-04-07", "close": 0.255, "volume": 204102.0}, {"date": "2021-04-08", "close": 0.255, "volume": 1121026.0}, {"date": "2021-04-09", "close": 0.245, "volume": 233741.0}, {"date": "2021-04-12", "close": 0.245, "volume": 303700.0}, {"date": "2021-04-13", "close": 0.245, "volume": 161201.0}, {"date": "2021-04-14", "close": 0.24, "volume": 4291584.0}, {"date": "2021-04-15", "close": 0.255, "volume": 822366.0}, {"date": "2021-04-16", "close": 0.27, "volume": 1730934.0}, {"date": "2021-04-19", "close": 0.275, "volume": 1731288.0}, {"date": "2021-04-20", "close": 0.275, "volume": 850834.0}, {"date": "2021-04-21", "close": 0.27, "volume": 702815.0}, {"date": "2021-04-22", "close": 0.27, "volume": 201641.0}, {"date": "2021-04-23", "close": 0.265, "volume": 100000.0}, {"date": "2021-04-26", "close": 0.28, "volume": 264409.0}, {"date": "2021-04-27", "close": 0.27, "volume": 557919.0}, {"date": "2021-04-28", "close": 0.31, "volume": 2581855.0}, {"date": "2021-04-29", "close": 0.295, "volume": 307609.0}, {"date": "2021-04-30", "close": 0.32, "volume": 1897998.0}, {"date": "2021-05-03", "close": 0.295, "volume": 1271454.0}, {"date": "2021-05-04", "close": 0.285, "volume": 36927.0}, {"date": "2021-05-05", "close": 0.285, "volume": 191465.0}, {"date": "2021-05-06", "close": 0.28, "volume": 32556.0}, {"date": "2021-05-07", "close": 0.285, "volume": 12416.0}, {"date": "2021-05-10", "close": 0.29, "volume": 347827.0}, {"date": "2021-05-11", "close": 0.28, "volume": 990185.0}, {"date": "2021-05-12", "close": 0.295, "volume": 691005.0}, {"date": "2021-05-13", "close": 0.28, "volume": 474570.0}, {"date": "2021-05-14", "close": 0.28, "volume": 440064.0}, {"date": "2021-05-17", "close": 0.29, "volume": 141335.0}, {"date": "2021-05-18", "close": 0.29, "volume": 140308.0}, {"date": "2021-05-19", "close": 0.285, "volume": 249949.0}, {"date": "2021-05-20", "close": 0.28, "volume": 53000.0}, {"date": "2021-05-21", "close": 0.27, "volume": 81856.0}, {"date": "2021-05-24", "close": 0.28, "volume": 255871.0}, {"date": "2021-05-25", "close": 0.29, "volume": 133494.0}, {"date": "2021-05-26", "close": 0.29, "volume": 16427.0}, {"date": "2021-05-27", "close": 0.285, "volume": 29473.0}, {"date": "2021-05-28", "close": 0.285, "volume": 75677.0}, {"date": "2021-05-31", "close": 0.285, "volume": 65000.0}, {"date": "2021-06-01", "close": 0.27, "volume": 6484.0}, {"date": "2021-06-02", "close": 0.275, "volume": 84862.0}, {"date": "2021-06-03", "close": 0.25, "volume": 688510.0}, {"date": "2021-06-04", "close": 0.255, "volume": 196048.0}, {"date": "2021-06-07", "close": 0.235, "volume": 635846.0}, {"date": "2021-06-08", "close": 0.215, "volume": 349916.0}, {"date": "2021-06-09", "close": 0.205, "volume": 378149.0}, {"date": "2021-06-10", "close": 0.205, "volume": 99371.0}, {"date": "2021-06-11", "close": 0.23, "volume": 560777.0}, {"date": "2021-06-15", "close": 0.235, "volume": 338801.0}, {"date": "2021-06-16", "close": 0.225, "volume": 325118.0}, {"date": "2021-06-17", "close": 0.21, "volume": 17681.0}, {"date": "2021-06-18", "close": 0.215, "volume": 170676.0}, {"date": "2021-06-21", "close": 0.205, "volume": 107107.0}, {"date": "2021-06-22", "close": 0.225, "volume": 586063.0}, {"date": "2021-06-23", "close": 0.21, "volume": 738308.0}, {"date": "2021-06-24", "close": 0.205, "volume": 1321596.0}, {"date": "2021-06-25", "close": 0.21, "volume": 146570.0}, {"date": "2021-06-28", "close": 0.2, "volume": 565616.0}, {"date": "2021-06-29", "close": 0.235, "volume": 705935.0}, {"date": "2021-06-30", "close": 0.26, "volume": 1134681.0}, {"date": "2021-07-01", "close": 0.24, "volume": 6257.0}, {"date": "2021-07-02", "close": 0.24, "volume": 75278.0}, {"date": "2021-07-05", "close": 0.24, "volume": 30685.0}, {"date": "2021-07-06", "close": 0.21, "volume": 234906.0}, {"date": "2021-07-07", "close": 0.215, "volume": 95723.0}, {"date": "2021-07-08", "close": 0.21, "volume": 16998.0}, {"date": "2021-07-09", "close": 0.205, "volume": 38086.0}, {"date": "2021-07-12", "close": 0.2, "volume": 74635.0}, {"date": "2021-07-13", "close": 0.2, "volume": 15666.0}, {"date": "2021-07-14", "close": 0.19, "volume": 82941.0}, {"date": "2021-07-15", "close": 0.2, "volume": 50000.0}, {"date": "2021-07-16", "close": 0.205, "volume": 278657.0}, {"date": "2021-07-19", "close": 0.2, "volume": 299273.0}, {"date": "2021-07-20", "close": 0.2, "volume": 533544.0}, {"date": "2021-07-21", "close": 0.2, "volume": 932469.0}, {"date": "2021-07-22", "close": 0.2, "volume": 309476.0}, {"date": "2021-07-23", "close": 0.2, "volume": 192109.0}, {"date": "2021-07-26", "close": 0.195, "volume": 326982.0}, {"date": "2021-07-27", "close": 0.185, "volume": 288785.0}, {"date": "2021-07-29", "close": 0.19, "volume": 171961.0}, {"date": "2021-07-30", "close": 0.21, "volume": 262018.0}, {"date": "2021-08-02", "close": 0.2, "volume": 218856.0}, {"date": "2021-08-03", "close": 0.2, "volume": 115794.0}, {"date": "2021-08-04", "close": 0.195, "volume": 1223473.0}, {"date": "2021-08-05", "close": 0.19, "volume": 650077.0}, {"date": "2021-08-06", "close": 0.19, "volume": 189676.0}, {"date": "2021-08-09", "close": 0.205, "volume": 1953337.0}, {"date": "2021-08-10", "close": 0.22, "volume": 627527.0}, {"date": "2021-08-11", "close": 0.24, "volume": 636260.0}, {"date": "2021-08-12", "close": 0.255, "volume": 658571.0}, {"date": "2021-08-13", "close": 0.25, "volume": 404729.0}, {"date": "2021-08-16", "close": 0.245, "volume": 90379.0}, {"date": "2021-08-17", "close": 0.25, "volume": 50000.0}, {"date": "2021-08-18", "close": 0.25, "volume": 109851.0}, {"date": "2021-08-19", "close": 0.225, "volume": 419231.0}, {"date": "2021-08-20", "close": 0.2, "volume": 101447.0}, {"date": "2021-08-23", "close": 0.19, "volume": 46289.0}, {"date": "2021-08-24", "close": 0.2, "volume": 482936.0}, {"date": "2021-08-25", "close": 0.2, "volume": 37945.0}, {"date": "2021-08-26", "close": 0.21, "volume": 64999.0}, {"date": "2021-08-27", "close": 0.2, "volume": 13218.0}, {"date": "2021-08-31", "close": 0.21, "volume": 21567.0}, {"date": "2021-09-01", "close": 0.2, "volume": 2396.0}, {"date": "2021-09-02", "close": 0.205, "volume": 109868.0}, {"date": "2021-09-03", "close": 0.215, "volume": 158222.0}, {"date": "2021-09-06", "close": 0.2, "volume": 77500.0}, {"date": "2021-09-07", "close": 0.215, "volume": 94306.0}, {"date": "2021-09-08", "close": 0.21, "volume": 28920.0}, {"date": "2021-09-09", "close": 0.195, "volume": 59549.0}, {"date": "2021-09-10", "close": 0.195, "volume": 93045.0}, {"date": "2021-09-13", "close": 0.195, "volume": 2069.0}, {"date": "2021-09-14", "close": 0.1975, "volume": 43937.0}, {"date": "2021-09-15", "close": 0.21, "volume": 612533.0}, {"date": "2021-09-16", "close": 0.21, "volume": 545691.0}, {"date": "2021-09-17", "close": 0.195, "volume": 1311952.0}, {"date": "2021-09-20", "close": 0.185, "volume": 65110.0}, {"date": "2021-09-21", "close": 0.17, "volume": 71625.0}, {"date": "2021-09-22", "close": 0.18, "volume": 19483.0}, {"date": "2021-09-23", "close": 0.18, "volume": 48732.0}, {"date": "2021-09-24", "close": 0.185, "volume": 29847.0}, {"date": "2021-09-27", "close": 0.18, "volume": 46527.0}, {"date": "2021-09-28", "close": 0.17, "volume": 31716.0}, {"date": "2021-09-29", "close": 0.17, "volume": 7500.0}, {"date": "2021-09-30", "close": 0.19, "volume": 409254.0}, {"date": "2021-10-01", "close": 0.2, "volume": 180301.0}, {"date": "2021-10-04", "close": 0.2, "volume": 19906.0}, {"date": "2021-10-05", "close": 0.2, "volume": 27550.0}, {"date": "2021-10-06", "close": 0.2, "volume": 55531.0}, {"date": "2021-10-07", "close": 0.2, "volume": 10350.0}, {"date": "2021-10-12", "close": 0.2, "volume": 3235.0}, {"date": "2021-10-13", "close": 0.21, "volume": 93017.0}, {"date": "2021-10-14", "close": 0.185, "volume": 55267.0}, {"date": "2021-10-15", "close": 0.195, "volume": 19683.0}, {"date": "2021-10-18", "close": 0.195, "volume": 42404.0}, {"date": "2021-10-19", "close": 0.185, "volume": 44799.0}, {"date": "2021-10-20", "close": 0.185, "volume": 40705.0}, {"date": "2021-10-21", "close": 0.18, "volume": 60932.0}, {"date": "2021-10-22", "close": 0.18, "volume": 34643.0}, {"date": "2021-10-25", "close": 0.175, "volume": 39458.0}, {"date": "2021-10-26", "close": 0.175, "volume": 4741.0}, {"date": "2021-10-27", "close": 0.17, "volume": 99961.0}, {"date": "2021-10-28", "close": 0.165, "volume": 26883.0}, {"date": "2021-10-29", "close": 0.165, "volume": 36059.0}, {"date": "2021-11-01", "close": 0.165, "volume": 36629.0}, {"date": "2021-11-02", "close": 0.165, "volume": 571.0}, {"date": "2021-11-03", "close": 0.14, "volume": 189069.0}, {"date": "2021-11-04", "close": 0.145, "volume": 282053.0}, {"date": "2021-11-05", "close": 0.14, "volume": 296208.0}, {"date": "2021-11-08", "close": 0.135, "volume": 105340.0}, {"date": "2021-11-09", "close": 0.15, "volume": 10000.0}, {"date": "2021-11-10", "close": 0.135, "volume": 1000.0}, {"date": "2021-11-11", "close": 0.135, "volume": 23000.0}, {"date": "2021-11-12", "close": 0.14, "volume": 10000.0}, {"date": "2021-11-15", "close": 0.14, "volume": 29411.0}, {"date": "2021-11-16", "close": 0.145, "volume": 330000.0}, {"date": "2021-11-17", "close": 0.145, "volume": 49266.0}, {"date": "2021-11-18", "close": 0.155, "volume": 89603.0}, {"date": "2021-11-19", "close": 0.155, "volume": 25832.0}, {"date": "2021-11-22", "close": 0.16, "volume": 90203.0}, {"date": "2021-11-23", "close": 0.16, "volume": 128400.0}, {"date": "2021-11-24", "close": 0.16, "volume": 146481.0}, {"date": "2021-11-25", "close": 0.18, "volume": 501774.0}, {"date": "2021-11-26", "close": 0.17, "volume": 76069.0}, {"date": "2021-11-29", "close": 0.165, "volume": 131268.0}, {"date": "2021-11-30", "close": 0.16, "volume": 432370.0}, {"date": "2021-12-01", "close": 0.155, "volume": 6750.0}, {"date": "2021-12-07", "close": 0.16, "volume": 76538.0}, {"date": "2021-12-08", "close": 0.16, "volume": 25000.0}, {"date": "2021-12-09", "close": 0.17, "volume": 153768.0}, {"date": "2021-12-10", "close": 0.175, "volume": 1717.0}, {"date": "2021-12-13", "close": 0.19, "volume": 302107.0}, {"date": "2021-12-14", "close": 0.18, "volume": 108773.0}, {"date": "2021-12-15", "close": 0.18, "volume": 1049570.0}, {"date": "2021-12-16", "close": 0.19, "volume": 6016762.0}, {"date": "2021-12-17", "close": 0.21, "volume": 114669.0}, {"date": "2021-12-20", "close": 0.215, "volume": 248408.0}, {"date": "2021-12-21", "close": 0.205, "volume": 19966.0}, {"date": "2021-12-22", "close": 0.215, "volume": 89012.0}, {"date": "2021-12-23", "close": 0.2, "volume": 232788.0}, {"date": "2021-12-29", "close": 0.21, "volume": 4895.0}, {"date": "2021-12-30", "close": 0.2, "volume": 12815.0}, {"date": "2021-12-31", "close": 0.21, "volume": 38571.0}, {"date": "2022-01-04", "close": 0.225, "volume": 871658.0}, {"date": "2022-01-05", "close": 0.22, "volume": 151998.0}, {"date": "2022-01-06", "close": 0.22, "volume": 13000.0}, {"date": "2022-01-07", "close": 0.235, "volume": 7461.0}, {"date": "2022-01-10", "close": 0.235, "volume": 35620.0}, {"date": "2022-01-11", "close": 0.24, "volume": 209148.0}, {"date": "2022-01-12", "close": 0.265, "volume": 1170449.0}, {"date": "2022-01-13", "close": 0.26, "volume": 914099.0}, {"date": "2022-01-14", "close": 0.26, "volume": 116901.0}, {"date": "2022-01-17", "close": 0.235, "volume": 137355.0}, {"date": "2022-01-18", "close": 0.235, "volume": 67563.0}, {"date": "2022-01-19", "close": 0.235, "volume": 43606.0}, {"date": "2022-01-20", "close": 0.235, "volume": 20084.0}, {"date": "2022-01-21", "close": 0.23, "volume": 152724.0}, {"date": "2022-01-24", "close": 0.21, "volume": 154952.0}, {"date": "2022-01-25", "close": 0.21, "volume": 35806.0}, {"date": "2022-01-27", "close": 0.2, "volume": 547929.0}, {"date": "2022-01-28", "close": 0.21, "volume": 118061.0}, {"date": "2022-01-31", "close": 0.21, "volume": 44118.0}, {"date": "2022-02-01", "close": 0.21, "volume": 80743.0}, {"date": "2022-02-03", "close": 0.225, "volume": 24871.0}, {"date": "2022-02-04", "close": 0.2275, "volume": 13210.0}, {"date": "2022-02-07", "close": 0.225, "volume": 10000.0}, {"date": "2022-02-08", "close": 0.22, "volume": 350573.0}, {"date": "2022-02-09", "close": 0.22, "volume": 54168.0}, {"date": "2022-02-10", "close": 0.215, "volume": 47016.0}, {"date": "2022-02-11", "close": 0.21, "volume": 75324.0}, {"date": "2022-02-14", "close": 0.2, "volume": 9750.0}, {"date": "2022-02-15", "close": 0.205, "volume": 97588.0}, {"date": "2022-02-16", "close": 0.2, "volume": 135331.0}, {"date": "2022-02-17", "close": 0.21, "volume": 165000.0}, {"date": "2022-02-18", "close": 0.21, "volume": 12322.0}, {"date": "2022-02-21", "close": 0.22, "volume": 125500.0}, {"date": "2022-02-22", "close": 0.21, "volume": 17808.0}, {"date": "2022-02-23", "close": 0.2, "volume": 19000.0}, {"date": "2022-02-24", "close": 0.2, "volume": 21214.0}, {"date": "2022-02-25", "close": 0.2, "volume": 91157.0}, {"date": "2022-02-28", "close": 0.2, "volume": 56495.0}, {"date": "2022-03-03", "close": 0.2, "volume": 5584.0}, {"date": "2022-03-04", "close": 0.19, "volume": 39366.0}, {"date": "2022-03-07", "close": 0.19, "volume": 2.0}, {"date": "2022-03-08", "close": 0.17, "volume": 83330.0}, {"date": "2022-03-09", "close": 0.2, "volume": 181846.0}, {"date": "2022-03-10", "close": 0.2, "volume": 5047.0}, {"date": "2022-03-11", "close": 0.21, "volume": 20000.0}, {"date": "2022-03-14", "close": 0.205, "volume": 175342.0}, {"date": "2022-03-16", "close": 0.19, "volume": 190285.0}, {"date": "2022-03-18", "close": 0.18, "volume": 72247.0}, {"date": "2022-03-21", "close": 0.175, "volume": 145511.0}, {"date": "2022-03-22", "close": 0.18, "volume": 14644.0}, {"date": "2022-03-23", "close": 0.185, "volume": 36000.0}, {"date": "2022-03-24", "close": 0.195, "volume": 169096.0}, {"date": "2022-03-25", "close": 0.195, "volume": 1828.0}, {"date": "2022-03-28", "close": 0.19, "volume": 79486.0}, {"date": "2022-03-30", "close": 0.2, "volume": 150.0}, {"date": "2022-03-31", "close": 0.19, "volume": 7050.0}, {"date": "2022-04-01", "close": 0.19, "volume": 24285.0}, {"date": "2022-04-04", "close": 0.2, "volume": 20184.0}, {"date": "2022-04-05", "close": 0.19, "volume": 13824.0}, {"date": "2022-04-06", "close": 0.205, "volume": 83214.0}, {"date": "2022-04-07", "close": 0.2, "volume": 19509.0}, {"date": "2022-04-08", "close": 0.175, "volume": 67834.0}, {"date": "2022-04-11", "close": 0.175, "volume": 98.0}, {"date": "2022-04-12", "close": 0.18, "volume": 28132.0}, {"date": "2022-04-13", "close": 0.22, "volume": 115789.0}, {"date": "2022-04-14", "close": 0.2, "volume": 9752.0}, {"date": "2022-04-19", "close": 0.2, "volume": 615975.0}, {"date": "2022-04-20", "close": 0.2, "volume": 553576.0}, {"date": "2022-04-26", "close": 0.195, "volume": 3751.0}, {"date": "2022-04-27", "close": 0.195, "volume": 158657.0}, {"date": "2022-04-28", "close": 0.1975, "volume": 2.0}, {"date": "2022-04-29", "close": 0.205, "volume": 68954.0}, {"date": "2022-05-02", "close": 0.2, "volume": 50098.0}, {"date": "2022-05-03", "close": 0.19, "volume": 25589.0}, {"date": "2022-05-04", "close": 0.19, "volume": 249091.0}, {"date": "2022-05-05", "close": 0.2, "volume": 106563.0}, {"date": "2022-05-06", "close": 0.2, "volume": 288988.0}, {"date": "2022-05-09", "close": 0.2, "volume": 6141.0}, {"date": "2022-05-10", "close": 0.19, "volume": 10000.0}, {"date": "2022-05-11", "close": 0.195, "volume": 44326.0}, {"date": "2022-05-12", "close": 0.175, "volume": 282606.0}, {"date": "2022-05-13", "close": 0.195, "volume": 20825.0}, {"date": "2022-05-16", "close": 0.2, "volume": 25.0}, {"date": "2022-05-17", "close": 0.17, "volume": 237987.0}, {"date": "2022-05-18", "close": 0.19, "volume": 78523.0}, {"date": "2022-05-20", "close": 0.2, "volume": 9062.0}, {"date": "2022-05-23", "close": 0.2, "volume": 38127.0}, {"date": "2022-05-25", "close": 0.21, "volume": 424884.0}, {"date": "2022-05-26", "close": 0.21, "volume": 35506.0}, {"date": "2022-05-27", "close": 0.21, "volume": 8684.0}, {"date": "2022-05-30", "close": 0.205, "volume": 137860.0}, {"date": "2022-05-31", "close": 0.21, "volume": 14476.0}, {"date": "2022-06-01", "close": 0.2, "volume": 81626.0}, {"date": "2022-06-02", "close": 0.21, "volume": 62993.0}, {"date": "2022-06-03", "close": 0.185, "volume": 1325302.0}, {"date": "2022-06-06", "close": 0.19, "volume": 585472.0}, {"date": "2022-06-07", "close": 0.2, "volume": 96233.0}, {"date": "2022-06-08", "close": 0.21, "volume": 367576.0}, {"date": "2022-06-09", "close": 0.19, "volume": 259608.0}, {"date": "2022-06-10", "close": 0.19, "volume": 2400.0}, {"date": "2022-06-14", "close": 0.18, "volume": 242719.0}, {"date": "2022-06-15", "close": 0.19, "volume": 313211.0}, {"date": "2022-06-16", "close": 0.19, "volume": 88946.0}, {"date": "2022-06-17", "close": 0.17, "volume": 195000.0}, {"date": "2022-06-20", "close": 0.18, "volume": 235377.0}, {"date": "2022-06-21", "close": 0.17, "volume": 156902.0}, {"date": "2022-06-23", "close": 0.165, "volume": 152176.0}, {"date": "2022-06-24", "close": 0.165, "volume": 328623.0}, {"date": "2022-06-27", "close": 0.165, "volume": 75824.0}, {"date": "2022-06-28", "close": 0.165, "volume": 8930.0}, {"date": "2022-06-29", "close": 0.165, "volume": 14545.0}, {"date": "2022-06-30", "close": 0.16, "volume": 81165.0}, {"date": "2022-07-01", "close": 0.18, "volume": 129776.0}, {"date": "2022-07-04", "close": 0.2, "volume": 215349.0}, {"date": "2022-07-07", "close": 0.21, "volume": 1952589.0}, {"date": "2022-07-08", "close": 0.22, "volume": 617518.0}, {"date": "2022-07-11", "close": 0.22, "volume": 793961.0}, {"date": "2022-07-12", "close": 0.21, "volume": 283537.0}, {"date": "2022-07-13", "close": 0.21, "volume": 115426.0}, {"date": "2022-07-14", "close": 0.21, "volume": 95883.0}, {"date": "2022-07-15", "close": 0.215, "volume": 7000.0}, {"date": "2022-07-18", "close": 0.23, "volume": 206444.0}, {"date": "2022-07-19", "close": 0.23, "volume": 369400.0}, {"date": "2022-07-21", "close": 0.23, "volume": 192503.0}, {"date": "2022-07-22", "close": 0.235, "volume": 829.0}, {"date": "2022-07-25", "close": 0.235, "volume": 73447.0}, {"date": "2022-07-26", "close": 0.24, "volume": 1183887.0}, {"date": "2022-07-27", "close": 0.255, "volume": 180578.0}, {"date": "2022-07-28", "close": 0.25, "volume": 287009.0}, {"date": "2022-07-29", "close": 0.255, "volume": 60662.0}, {"date": "2022-08-01", "close": 0.25, "volume": 25347.0}, {"date": "2022-08-02", "close": 0.25, "volume": 164774.0}, {"date": "2022-08-04", "close": 0.245, "volume": 199719.0}, {"date": "2022-08-05", "close": 0.245, "volume": 57413.0}, {"date": "2022-08-08", "close": 0.24, "volume": 120179.0}, {"date": "2022-08-09", "close": 0.255, "volume": 103456.0}, {"date": "2022-08-10", "close": 0.255, "volume": 20.0}, {"date": "2022-08-11", "close": 0.25, "volume": 71733.0}, {"date": "2022-08-12", "close": 0.25, "volume": 30008.0}, {"date": "2022-08-15", "close": 0.26, "volume": 114471.0}, {"date": "2022-08-16", "close": 0.25, "volume": 6767.0}, {"date": "2022-08-17", "close": 0.245, "volume": 8802.0}, {"date": "2022-08-18", "close": 0.24, "volume": 20059.0}, {"date": "2022-08-19", "close": 0.24, "volume": 50000.0}, {"date": "2022-08-22", "close": 0.24, "volume": 17.0}, {"date": "2022-08-24", "close": 0.245, "volume": 109402.0}, {"date": "2022-08-25", "close": 0.25, "volume": 2.0}, {"date": "2022-08-29", "close": 0.25, "volume": 20010.0}, {"date": "2022-08-30", "close": 0.25, "volume": 15020.0}, {"date": "2022-08-31", "close": 0.24, "volume": 35708.0}, {"date": "2022-09-02", "close": 0.25, "volume": 10000.0}, {"date": "2022-09-05", "close": 0.25, "volume": 18000.0}, {"date": "2022-09-07", "close": 0.23, "volume": 111004.0}, {"date": "2022-09-09", "close": 0.22, "volume": 5000.0}, {"date": "2022-09-14", "close": 0.225, "volume": 785.0}, {"date": "2022-09-21", "close": 0.25, "volume": 60784.0}, {"date": "2022-09-23", "close": 0.245, "volume": 8179.0}, {"date": "2022-09-27", "close": 0.22, "volume": 200000.0}, {"date": "2022-09-28", "close": 0.215, "volume": 2500.0}, {"date": "2022-09-30", "close": 0.245, "volume": 46435.0}, {"date": "2022-10-04", "close": 0.245, "volume": 100000.0}, {"date": "2022-10-06", "close": 0.24, "volume": 60884.0}, {"date": "2022-10-07", "close": 0.25, "volume": 16884.0}, {"date": "2022-10-11", "close": 0.23, "volume": 120000.0}, {"date": "2022-10-12", "close": 0.205, "volume": 112560.0}, {"date": "2022-10-13", "close": 0.205, "volume": 3000.0}, {"date": "2022-10-17", "close": 0.23, "volume": 104076.0}, {"date": "2022-10-18", "close": 0.23, "volume": 166222.0}, {"date": "2022-10-19", "close": 0.25, "volume": 301868.0}, {"date": "2022-10-20", "close": 0.25, "volume": 463096.0}, {"date": "2022-10-24", "close": 0.25, "volume": 18000.0}, {"date": "2022-10-25", "close": 0.24, "volume": 298000.0}, {"date": "2022-10-26", "close": 0.25, "volume": 330922.0}, {"date": "2022-10-27", "close": 0.265, "volume": 801057.0}, {"date": "2022-10-28", "close": 0.26, "volume": 120447.0}, {"date": "2022-10-31", "close": 0.26, "volume": 279138.0}, {"date": "2022-11-01", "close": 0.255, "volume": 104107.0}, {"date": "2022-11-03", "close": 0.27, "volume": 358942.0}, {"date": "2022-11-04", "close": 0.28, "volume": 313678.0}, {"date": "2022-11-07", "close": 0.28, "volume": 22969.0}, {"date": "2022-11-08", "close": 0.27, "volume": 78500.0}, {"date": "2022-11-09", "close": 0.25, "volume": 231368.0}, {"date": "2022-11-10", "close": 0.245, "volume": 488907.0}, {"date": "2022-11-14", "close": 0.25, "volume": 457417.0}, {"date": "2022-11-15", "close": 0.25, "volume": 136985.0}, {"date": "2022-11-16", "close": 0.235, "volume": 39165.0}, {"date": "2022-11-18", "close": 0.23, "volume": 19999.0}, {"date": "2022-11-21", "close": 0.21, "volume": 551281.0}, {"date": "2022-11-22", "close": 0.21, "volume": 54500.0}, {"date": "2022-11-24", "close": 0.225, "volume": 30000.0}, {"date": "2022-11-28", "close": 0.21, "volume": 10067.0}, {"date": "2022-11-29", "close": 0.205, "volume": 312163.0}, {"date": "2022-12-01", "close": 0.23, "volume": 230000.0}, {"date": "2022-12-02", "close": 0.225, "volume": 30000.0}, {"date": "2022-12-05", "close": 0.25, "volume": 399201.0}, {"date": "2022-12-06", "close": 0.24, "volume": 675714.0}, {"date": "2022-12-07", "close": 0.225, "volume": 115324.0}, {"date": "2022-12-08", "close": 0.23, "volume": 149.0}, {"date": "2022-12-09", "close": 0.25, "volume": 32330.0}, {"date": "2022-12-14", "close": 0.22, "volume": 343158.0}, {"date": "2022-12-15", "close": 0.22, "volume": 12000.0}, {"date": "2022-12-16", "close": 0.215, "volume": 33648.0}, {"date": "2022-12-19", "close": 0.2125, "volume": 10000.0}, {"date": "2022-12-20", "close": 0.205, "volume": 456381.0}, {"date": "2022-12-21", "close": 0.2, "volume": 438473.0}, {"date": "2022-12-22", "close": 0.2, "volume": 124650.0}, {"date": "2022-12-23", "close": 0.2, "volume": 200000.0}, {"date": "2022-12-28", "close": 0.2, "volume": 61250.0}, {"date": "2022-12-29", "close": 0.2, "volume": 13.0}, {"date": "2022-12-30", "close": 0.195, "volume": 11054.0}, {"date": "2023-01-03", "close": 0.19, "volume": 16474.0}, {"date": "2023-01-04", "close": 0.2, "volume": 75000.0}, {"date": "2023-01-05", "close": 0.195, "volume": 654.0}, {"date": "2023-01-09", "close": 0.195, "volume": 231951.0}, {"date": "2023-01-10", "close": 0.195, "volume": 30232.0}, {"date": "2023-01-11", "close": 0.2, "volume": 518819.0}, {"date": "2023-01-12", "close": 0.195, "volume": 297529.0}, {"date": "2023-01-13", "close": 0.2, "volume": 47066.0}, {"date": "2023-01-16", "close": 0.195, "volume": 385823.0}, {"date": "2023-01-17", "close": 0.195, "volume": 76000.0}, {"date": "2023-01-18", "close": 0.2, "volume": 74500.0}, {"date": "2023-01-19", "close": 0.19, "volume": 594424.0}, {"date": "2023-01-20", "close": 0.2, "volume": 250924.0}, {"date": "2023-01-24", "close": 0.2, "volume": 109895.0}, {"date": "2023-01-25", "close": 0.195, "volume": 289301.0}, {"date": "2023-01-30", "close": 0.2, "volume": 243304.0}, {"date": "2023-01-31", "close": 0.1975, "volume": 19500.0}, {"date": "2023-02-01", "close": 0.205, "volume": 192628.0}, {"date": "2023-02-02", "close": 0.21, "volume": 238118.0}, {"date": "2023-02-03", "close": 0.2, "volume": 20000.0}, {"date": "2023-02-06", "close": 0.205, "volume": 50000.0}, {"date": "2023-02-07", "close": 0.2, "volume": 70645.0}, {"date": "2023-02-08", "close": 0.21, "volume": 141846.0}, {"date": "2023-02-09", "close": 0.21, "volume": 16173.0}, {"date": "2023-02-10", "close": 0.205, "volume": 100000.0}, {"date": "2023-02-13", "close": 0.2, "volume": 43765.0}, {"date": "2023-02-15", "close": 0.195, "volume": 93666.0}, {"date": "2023-02-16", "close": 0.19, "volume": 235761.0}, {"date": "2023-02-17", "close": 0.18, "volume": 20952.0}, {"date": "2023-02-21", "close": 0.2, "volume": 126102.0}, {"date": "2023-02-22", "close": 0.19, "volume": 52000.0}, {"date": "2023-02-23", "close": 0.185, "volume": 8000.0}, {"date": "2023-02-24", "close": 0.19, "volume": 32563.0}, {"date": "2023-02-27", "close": 0.185, "volume": 310388.0}, {"date": "2023-02-28", "close": 0.2, "volume": 393692.0}, {"date": "2023-03-01", "close": 0.2, "volume": 3819.0}, {"date": "2023-03-02", "close": 0.205, "volume": 557285.0}, {"date": "2023-03-03", "close": 0.2075, "volume": 118660.0}, {"date": "2023-03-06", "close": 0.2, "volume": 100000.0}, {"date": "2023-03-07", "close": 0.21, "volume": 57251.0}, {"date": "2023-03-08", "close": 0.2, "volume": 379167.0}, {"date": "2023-03-10", "close": 0.19, "volume": 20193.0}, {"date": "2023-03-13", "close": 0.19, "volume": 104880.0}, {"date": "2023-03-14", "close": 0.19, "volume": 120431.0}, {"date": "2023-03-15", "close": 0.2, "volume": 11000.0}, {"date": "2023-03-16", "close": 0.19, "volume": 131853.0}, {"date": "2023-03-17", "close": 0.18, "volume": 37000.0}, {"date": "2023-03-20", "close": 0.18, "volume": 13078.0}, {"date": "2023-03-21", "close": 0.18, "volume": 137887.0}, {"date": "2023-03-22", "close": 0.19, "volume": 40789.0}, {"date": "2023-03-27", "close": 0.19, "volume": 69190.0}, {"date": "2023-03-28", "close": 0.185, "volume": 10000.0}, {"date": "2023-03-29", "close": 0.18, "volume": 20000.0}, {"date": "2023-03-30", "close": 0.2, "volume": 259981.0}, {"date": "2023-03-31", "close": 0.195, "volume": 25000.0}, {"date": "2023-04-03", "close": 0.2, "volume": 473535.0}, {"date": "2023-04-04", "close": 0.195, "volume": 1345712.0}, {"date": "2023-04-06", "close": 0.19, "volume": 119147.0}, {"date": "2023-04-11", "close": 0.185, "volume": 31680.0}, {"date": "2023-04-12", "close": 0.18, "volume": 44028.0}, {"date": "2023-04-13", "close": 0.18, "volume": 20334.0}, {"date": "2023-04-14", "close": 0.18, "volume": 61464.0}, {"date": "2023-04-18", "close": 0.18, "volume": 42582.0}, {"date": "2023-04-19", "close": 0.18, "volume": 50991.0}, {"date": "2023-04-20", "close": 0.18, "volume": 19389.0}, {"date": "2023-04-21", "close": 0.16, "volume": 999971.0}, {"date": "2023-04-24", "close": 0.15, "volume": 165526.0}, {"date": "2023-04-26", "close": 0.16, "volume": 65998.0}, {"date": "2023-04-27", "close": 0.16, "volume": 212508.0}, {"date": "2023-04-28", "close": 0.16, "volume": 5000.0}, {"date": "2023-05-02", "close": 0.175, "volume": 71750.0}, {"date": "2023-05-03", "close": 0.175, "volume": 15550.0}, {"date": "2023-05-04", "close": 0.165, "volume": 30000.0}, {"date": "2023-05-05", "close": 0.16, "volume": 191524.0}, {"date": "2023-05-12", "close": 0.17, "volume": 90000.0}, {"date": "2023-05-15", "close": 0.16, "volume": 407500.0}, {"date": "2023-05-17", "close": 0.1675, "volume": 34947.0}, {"date": "2023-05-19", "close": 0.16, "volume": 58638.0}, {"date": "2023-05-23", "close": 0.15, "volume": 1007756.0}, {"date": "2023-05-25", "close": 0.15, "volume": 2500.0}, {"date": "2023-05-26", "close": 0.15, "volume": 488761.0}, {"date": "2023-05-30", "close": 0.15, "volume": 1470909.0}, {"date": "2023-05-31", "close": 0.145, "volume": 2645823.0}, {"date": "2023-06-01", "close": 0.145, "volume": 499999.0}, {"date": "2023-06-02", "close": 0.16, "volume": 206586.0}, {"date": "2023-06-05", "close": 0.155, "volume": 54087.0}, {"date": "2023-06-06", "close": 0.155, "volume": 53687.0}, {"date": "2023-06-08", "close": 0.145, "volume": 215624.0}, {"date": "2023-06-09", "close": 0.145, "volume": 35000.0}, {"date": "2023-06-13", "close": 0.13, "volume": 613715.0}, {"date": "2023-06-15", "close": 0.14, "volume": 1035.0}, {"date": "2023-06-16", "close": 0.145, "volume": 382837.0}, {"date": "2023-06-19", "close": 0.135, "volume": 47500.0}, {"date": "2023-06-20", "close": 0.145, "volume": 318089.0}, {"date": "2023-06-21", "close": 0.145, "volume": 12000.0}, {"date": "2023-06-23", "close": 0.135, "volume": 3889.0}, {"date": "2023-06-26", "close": 0.135, "volume": 5010.0}, {"date": "2023-06-27", "close": 0.165, "volume": 110387.0}, {"date": "2023-06-28", "close": 0.15, "volume": 14265.0}, {"date": "2023-06-29", "close": 0.155, "volume": 57000.0}, {"date": "2023-06-30", "close": 0.17, "volume": 133000.0}, {"date": "2023-07-04", "close": 0.17, "volume": 375227.0}, {"date": "2023-07-05", "close": 0.18, "volume": 66317.0}, {"date": "2023-07-06", "close": 0.175, "volume": 119236.0}, {"date": "2023-07-07", "close": 0.18, "volume": 102000.0}, {"date": "2023-07-11", "close": 0.185, "volume": 531.0}, {"date": "2023-07-12", "close": 0.19, "volume": 9.0}, {"date": "2023-07-13", "close": 0.19, "volume": 50214.0}, {"date": "2023-07-14", "close": 0.17, "volume": 64233.0}, {"date": "2023-07-17", "close": 0.175, "volume": 46974.0}, {"date": "2023-07-19", "close": 0.18, "volume": 180561.0}, {"date": "2023-07-20", "close": 0.18, "volume": 20000.0}, {"date": "2023-07-21", "close": 0.18, "volume": 20000.0}, {"date": "2023-07-24", "close": 0.18, "volume": 127646.0}, {"date": "2023-07-25", "close": 0.18, "volume": 5412.0}, {"date": "2023-07-26", "close": 0.175, "volume": 50095.0}, {"date": "2023-07-27", "close": 0.175, "volume": 5057.0}, {"date": "2023-07-28", "close": 0.18, "volume": 542601.0}, {"date": "2023-07-31", "close": 0.18, "volume": 111768.0}, {"date": "2023-08-02", "close": 0.19, "volume": 1971800.0}, {"date": "2023-08-03", "close": 0.19, "volume": 50000.0}, {"date": "2023-08-04", "close": 0.19, "volume": 27130.0}, {"date": "2023-08-07", "close": 0.18, "volume": 41578.0}, {"date": "2023-08-08", "close": 0.18, "volume": 25988.0}, {"date": "2023-08-10", "close": 0.18, "volume": 1393.0}, {"date": "2023-08-11", "close": 0.18, "volume": 73250.0}, {"date": "2023-08-14", "close": 0.185, "volume": 26750.0}, {"date": "2023-08-15", "close": 0.18, "volume": 116104.0}, {"date": "2023-08-16", "close": 0.18, "volume": 32210.0}, {"date": "2023-08-18", "close": 0.175, "volume": 27000.0}, {"date": "2023-08-21", "close": 0.165, "volume": 310000.0}, {"date": "2023-08-22", "close": 0.15, "volume": 18568.0}, {"date": "2023-08-23", "close": 0.15, "volume": 50000.0}, {"date": "2023-08-24", "close": 0.175, "volume": 299391.0}, {"date": "2023-08-25", "close": 0.18, "volume": 53636.0}, {"date": "2023-08-29", "close": 0.18, "volume": 60000.0}, {"date": "2023-08-30", "close": 0.18, "volume": 23100.0}, {"date": "2024-04-02", "close": 0.097, "volume": 19803973.0}, {"date": "2024-04-03", "close": 0.093, "volume": 6068186.0}, {"date": "2024-04-04", "close": 0.09, "volume": 2643175.0}, {"date": "2024-04-05", "close": 0.091, "volume": 957199.0}, {"date": "2024-04-08", "close": 0.088, "volume": 944590.0}, {"date": "2024-04-09", "close": 0.088, "volume": 1025815.0}, {"date": "2024-04-10", "close": 0.089, "volume": 876130.0}, {"date": "2024-04-11", "close": 0.093, "volume": 1695582.0}, {"date": "2024-04-12", "close": 0.094, "volume": 1510783.0}, {"date": "2024-04-15", "close": 0.094, "volume": 196778.0}, {"date": "2024-04-16", "close": 0.092, "volume": 426052.0}, {"date": "2024-04-17", "close": 0.094, "volume": 44552.0}, {"date": "2024-04-18", "close": 0.092, "volume": 48452.0}, {"date": "2024-04-19", "close": 0.088, "volume": 475949.0}, {"date": "2024-04-22", "close": 0.088, "volume": 159998.0}, {"date": "2024-04-23", "close": 0.092, "volume": 351194.0}, {"date": "2024-04-24", "close": 0.091, "volume": 41282.0}, {"date": "2024-04-26", "close": 0.095, "volume": 1265328.0}, {"date": "2024-04-29", "close": 0.099, "volume": 638895.0}, {"date": "2024-04-30", "close": 0.105, "volume": 388775.0}, {"date": "2024-05-01", "close": 0.11, "volume": 1830348.0}, {"date": "2024-05-02", "close": 0.125, "volume": 2459978.0}, {"date": "2024-05-03", "close": 0.13, "volume": 4370328.0}, {"date": "2024-05-06", "close": 0.15, "volume": 1751047.0}, {"date": "2024-05-07", "close": 0.17, "volume": 1799818.0}, {"date": "2024-05-08", "close": 0.17, "volume": 1334080.0}, {"date": "2024-05-09", "close": 0.17, "volume": 808106.0}, {"date": "2024-05-10", "close": 0.145, "volume": 745211.0}, {"date": "2024-05-13", "close": 0.14, "volume": 330354.0}, {"date": "2024-05-14", "close": 0.14, "volume": 242584.0}, {"date": "2024-05-15", "close": 0.13, "volume": 156232.0}, {"date": "2024-05-16", "close": 0.14, "volume": 274421.0}, {"date": "2024-05-17", "close": 0.135, "volume": 208571.0}, {"date": "2024-05-20", "close": 0.14, "volume": 60046.0}, {"date": "2024-05-21", "close": 0.14, "volume": 58000.0}, {"date": "2024-05-22", "close": 0.1475, "volume": 106945.0}, {"date": "2024-05-23", "close": 0.15, "volume": 107605.0}, {"date": "2024-05-24", "close": 0.14, "volume": 73792.0}, {"date": "2024-05-27", "close": 0.135, "volume": 60258.0}, {"date": "2024-05-28", "close": 0.135, "volume": 119117.0}, {"date": "2024-05-29", "close": 0.125, "volume": 559660.0}, {"date": "2024-05-30", "close": 0.105, "volume": 436406.0}, {"date": "2024-05-31", "close": 0.12, "volume": 366886.0}, {"date": "2024-06-03", "close": 0.125, "volume": 160687.0}, {"date": "2024-06-04", "close": 0.125, "volume": 227400.0}, {"date": "2024-06-05", "close": 0.125, "volume": 221822.0}, {"date": "2024-06-06", "close": 0.15, "volume": 1141288.0}, {"date": "2024-06-07", "close": 0.15, "volume": 356474.0}, {"date": "2024-06-11", "close": 0.15, "volume": 26297.0}, {"date": "2024-06-12", "close": 0.145, "volume": 85000.0}, {"date": "2024-06-13", "close": 0.125, "volume": 408383.0}, {"date": "2024-06-14", "close": 0.12, "volume": 108631.0}, {"date": "2024-06-17", "close": 0.11, "volume": 581575.0}, {"date": "2024-06-18", "close": 0.105, "volume": 402984.0}, {"date": "2024-06-19", "close": 0.105, "volume": 475437.0}, {"date": "2024-06-20", "close": 0.125, "volume": 603640.0}, {"date": "2024-06-21", "close": 0.12, "volume": 234482.0}, {"date": "2024-06-24", "close": 0.11, "volume": 538249.0}, {"date": "2024-06-25", "close": 0.1125, "volume": 144407.0}, {"date": "2024-06-26", "close": 0.105, "volume": 1019205.0}, {"date": "2024-06-27", "close": 0.12, "volume": 536153.0}, {"date": "2024-06-28", "close": 0.13, "volume": 552597.0}, {"date": "2024-07-01", "close": 0.13, "volume": 372288.0}, {"date": "2024-07-02", "close": 0.125, "volume": 124476.0}, {"date": "2024-07-03", "close": 0.125, "volume": 283950.0}, {"date": "2024-07-04", "close": 0.115, "volume": 149318.0}, {"date": "2024-07-05", "close": 0.115, "volume": 40500.0}, {"date": "2024-07-09", "close": 0.11, "volume": 262538.0}, {"date": "2024-07-10", "close": 0.105, "volume": 96415.0}, {"date": "2024-07-11", "close": 0.115, "volume": 454167.0}, {"date": "2024-07-12", "close": 0.12, "volume": 69109.0}, {"date": "2024-07-15", "close": 0.12, "volume": 547927.0}, {"date": "2024-07-16", "close": 0.125, "volume": 295955.0}, {"date": "2024-07-17", "close": 0.125, "volume": 13172.0}, {"date": "2024-07-18", "close": 0.135, "volume": 162077.0}, {"date": "2024-07-19", "close": 0.15, "volume": 210453.0}, {"date": "2024-07-22", "close": 0.14, "volume": 381337.0}, {"date": "2024-07-23", "close": 0.135, "volume": 842831.0}, {"date": "2024-07-24", "close": 0.13, "volume": 158066.0}, {"date": "2024-07-25", "close": 0.13, "volume": 3800.0}, {"date": "2024-07-26", "close": 0.11, "volume": 216747.0}, {"date": "2024-07-29", "close": 0.12, "volume": 19235.0}, {"date": "2024-07-30", "close": 0.125, "volume": 255041.0}, {"date": "2024-07-31", "close": 0.125, "volume": 127480.0}, {"date": "2024-08-01", "close": 0.13, "volume": 4200.0}, {"date": "2024-08-02", "close": 0.115, "volume": 320436.0}, {"date": "2024-08-05", "close": 0.105, "volume": 442352.0}, {"date": "2024-08-06", "close": 0.105, "volume": 68280.0}, {"date": "2024-08-07", "close": 0.097, "volume": 241620.0}, {"date": "2024-08-08", "close": 0.1, "volume": 80000.0}, {"date": "2024-08-09", "close": 0.105, "volume": 39899.0}, {"date": "2024-08-12", "close": 0.11, "volume": 80055.0}, {"date": "2024-08-14", "close": 0.105, "volume": 135162.0}, {"date": "2024-08-15", "close": 0.1, "volume": 213300.0}, {"date": "2024-08-16", "close": 0.092, "volume": 1089044.0}, {"date": "2024-08-19", "close": 0.092, "volume": 113100.0}, {"date": "2024-08-20", "close": 0.092, "volume": 9999.0}, {"date": "2024-08-21", "close": 0.1, "volume": 356208.0}, {"date": "2024-08-22", "close": 0.1, "volume": 55726.0}, {"date": "2024-08-23", "close": 0.1, "volume": 200469.0}, {"date": "2024-08-26", "close": 0.098, "volume": 84821.0}, {"date": "2024-08-27", "close": 0.095, "volume": 343782.0}, {"date": "2024-08-28", "close": 0.097, "volume": 41995.0}, {"date": "2024-08-29", "close": 0.095, "volume": 23655.0}, {"date": "2024-08-30", "close": 0.094, "volume": 761139.0}, {"date": "2024-09-02", "close": 0.091, "volume": 128881.0}, {"date": "2024-09-03", "close": 0.091, "volume": 93076.0}, {"date": "2024-09-04", "close": 0.088, "volume": 214126.0}, {"date": "2024-09-05", "close": 0.078, "volume": 452339.0}, {"date": "2024-09-06", "close": 0.075, "volume": 258408.0}, {"date": "2024-09-09", "close": 0.074, "volume": 100000.0}, {"date": "2024-09-10", "close": 0.074, "volume": 207438.0}, {"date": "2024-09-11", "close": 0.071, "volume": 264015.0}, {"date": "2024-09-12", "close": 0.062, "volume": 3189414.0}, {"date": "2024-09-13", "close": 0.065, "volume": 407804.0}, {"date": "2024-09-16", "close": 0.06, "volume": 604243.0}, {"date": "2024-09-17", "close": 0.059, "volume": 187991.0}, {"date": "2024-09-18", "close": 0.059, "volume": 77310.0}, {"date": "2024-09-19", "close": 0.056, "volume": 300180.0}, {"date": "2024-09-20", "close": 0.056, "volume": 365524.0}, {"date": "2024-09-23", "close": 0.06, "volume": 42335.0}, {"date": "2024-09-24", "close": 0.058, "volume": 134889.0}, {"date": "2024-09-25", "close": 0.056, "volume": 112089.0}, {"date": "2024-09-26", "close": 0.058, "volume": 130086.0}, {"date": "2024-09-27", "close": 0.068, "volume": 342419.0}, {"date": "2024-09-30", "close": 0.078, "volume": 656013.0}, {"date": "2024-10-04", "close": 0.055, "volume": 3701649.0}, {"date": "2024-10-07", "close": 0.054, "volume": 1843936.0}, {"date": "2024-10-08", "close": 0.055, "volume": 945869.0}, {"date": "2024-10-09", "close": 0.054, "volume": 476619.0}, {"date": "2024-10-10", "close": 0.052, "volume": 398380.0}, {"date": "2024-10-11", "close": 0.051, "volume": 2813908.0}, {"date": "2024-10-14", "close": 0.05, "volume": 3119099.0}, {"date": "2024-10-15", "close": 0.05, "volume": 762974.0}, {"date": "2024-10-16", "close": 0.049, "volume": 1192055.0}, {"date": "2024-10-17", "close": 0.051, "volume": 1447939.0}, {"date": "2024-10-18", "close": 0.05, "volume": 161990.0}, {"date": "2024-10-21", "close": 0.05, "volume": 752725.0}, {"date": "2024-10-22", "close": 0.0495, "volume": 1466968.0}, {"date": "2024-10-23", "close": 0.049, "volume": 139266.0}, {"date": "2024-10-25", "close": 0.0495, "volume": 250000.0}, {"date": "2024-10-28", "close": 0.0495, "volume": 1473811.0}, {"date": "2024-10-29", "close": 0.049, "volume": 479.0}, {"date": "2024-10-30", "close": 0.05, "volume": 5282.0}, {"date": "2024-10-31", "close": 0.049, "volume": 227729.0}, {"date": "2024-11-01", "close": 0.05, "volume": 157470.0}, {"date": "2024-11-04", "close": 0.0485, "volume": 651767.0}, {"date": "2024-11-06", "close": 0.049, "volume": 458188.0}, {"date": "2024-11-07", "close": 0.048, "volume": 498049.0}, {"date": "2024-11-08", "close": 0.048, "volume": 134768.0}, {"date": "2024-11-11", "close": 0.047, "volume": 72087.0}, {"date": "2024-11-12", "close": 0.045, "volume": 8168294.0}, {"date": "2024-11-13", "close": 0.046, "volume": 839625.0}, {"date": "2024-11-14", "close": 0.045, "volume": 85122.0}, {"date": "2024-11-15", "close": 0.045, "volume": 199064.0}, {"date": "2024-11-18", "close": 0.043, "volume": 367181.0}, {"date": "2024-11-19", "close": 0.045, "volume": 220000.0}, {"date": "2024-11-20", "close": 0.043, "volume": 769380.0}, {"date": "2024-11-21", "close": 0.043, "volume": 1001962.0}, {"date": "2024-11-22", "close": 0.04, "volume": 2326909.0}, {"date": "2024-11-25", "close": 0.038, "volume": 233654.0}, {"date": "2024-11-26", "close": 0.035, "volume": 1431244.0}, {"date": "2024-11-27", "close": 0.036, "volume": 78286.0}, {"date": "2024-11-28", "close": 0.036, "volume": 198510.0}, {"date": "2024-11-29", "close": 0.036, "volume": 3644593.0}, {"date": "2024-12-02", "close": 0.035, "volume": 424216.0}, {"date": "2024-12-03", "close": 0.036, "volume": 480724.0}, {"date": "2024-12-04", "close": 0.042, "volume": 995007.0}, {"date": "2024-12-05", "close": 0.045, "volume": 1145886.0}, {"date": "2024-12-06", "close": 0.044, "volume": 947945.0}, {"date": "2024-12-09", "close": 0.046, "volume": 455310.0}, {"date": "2024-12-10", "close": 0.044, "volume": 64765.0}, {"date": "2024-12-11", "close": 0.045, "volume": 55516.0}, {"date": "2024-12-12", "close": 0.044, "volume": 130000.0}, {"date": "2024-12-13", "close": 0.048, "volume": 2091434.0}, {"date": "2024-12-16", "close": 0.045, "volume": 110619.0}, {"date": "2024-12-17", "close": 0.044, "volume": 187196.0}, {"date": "2024-12-20", "close": 0.041, "volume": 3500.0}, {"date": "2024-12-23", "close": 0.04, "volume": 1464803.0}, {"date": "2024-12-27", "close": 0.04, "volume": 129135.0}, {"date": "2024-12-30", "close": 0.04, "volume": 379362.0}, {"date": "2024-12-31", "close": 0.039, "volume": 484849.0}, {"date": "2025-01-02", "close": 0.036, "volume": 1514593.0}, {"date": "2025-01-03", "close": 0.038, "volume": 911834.0}, {"date": "2025-01-06", "close": 0.037, "volume": 269300.0}, {"date": "2025-01-07", "close": 0.035, "volume": 1717447.0}, {"date": "2025-01-08", "close": 0.0335, "volume": 1253530.0}, {"date": "2025-01-09", "close": 0.036, "volume": 406548.0}, {"date": "2025-01-10", "close": 0.033, "volume": 1119658.0}, {"date": "2025-01-13", "close": 0.035, "volume": 353515.0}, {"date": "2025-01-14", "close": 0.035, "volume": 176571.0}, {"date": "2025-01-15", "close": 0.033, "volume": 150000.0}, {"date": "2025-01-16", "close": 0.0325, "volume": 111726.0}, {"date": "2025-01-17", "close": 0.033, "volume": 140000.0}, {"date": "2025-01-20", "close": 0.032, "volume": 404944.0}, {"date": "2025-01-21", "close": 0.032, "volume": 589218.0}, {"date": "2025-01-22", "close": 0.033, "volume": 953771.0}, {"date": "2025-01-23", "close": 0.034, "volume": 2942.0}, {"date": "2025-01-24", "close": 0.0325, "volume": 862449.0}, {"date": "2025-01-28", "close": 0.032, "volume": 297916.0}, {"date": "2025-01-29", "close": 0.032, "volume": 547878.0}, {"date": "2025-01-30", "close": 0.031, "volume": 285708.0}, {"date": "2025-01-31", "close": 0.03, "volume": 509214.0}, {"date": "2025-02-03", "close": 0.029, "volume": 696322.0}, {"date": "2025-02-04", "close": 0.028, "volume": 585674.0}, {"date": "2025-02-05", "close": 0.027, "volume": 608083.0}, {"date": "2025-02-06", "close": 0.027, "volume": 76066.0}, {"date": "2025-02-07", "close": 0.03, "volume": 935859.0}, {"date": "2025-02-10", "close": 0.03, "volume": 965102.0}, {"date": "2025-02-11", "close": 0.033, "volume": 518233.0}, {"date": "2025-02-12", "close": 0.031, "volume": 213834.0}, {"date": "2025-02-13", "close": 0.031, "volume": 231735.0}, {"date": "2025-02-14", "close": 0.032, "volume": 94688.0}, {"date": "2025-02-17", "close": 0.032, "volume": 74722.0}, {"date": "2025-02-18", "close": 0.03, "volume": 401643.0}, {"date": "2025-02-19", "close": 0.03, "volume": 199603.0}, {"date": "2025-02-20", "close": 0.03, "volume": 24871.0}, {"date": "2025-02-24", "close": 0.028, "volume": 733424.0}, {"date": "2025-02-26", "close": 0.026, "volume": 507084.0}, {"date": "2025-02-27", "close": 0.026, "volume": 20000.0}, {"date": "2025-02-28", "close": 0.027, "volume": 239850.0}, {"date": "2025-03-03", "close": 0.029, "volume": 287215.0}, {"date": "2025-03-04", "close": 0.028, "volume": 211448.0}, {"date": "2025-03-05", "close": 0.03, "volume": 630753.0}, {"date": "2025-03-06", "close": 0.035, "volume": 1135387.0}, {"date": "2025-03-07", "close": 0.038, "volume": 1630951.0}, {"date": "2025-03-10", "close": 0.037, "volume": 411923.0}, {"date": "2025-03-11", "close": 0.037, "volume": 115.0}, {"date": "2025-03-12", "close": 0.04, "volume": 500.0}, {"date": "2025-03-13", "close": 0.034, "volume": 100000.0}, {"date": "2025-03-17", "close": 0.034, "volume": 536676.0}, {"date": "2025-03-18", "close": 0.034, "volume": 34362.0}, {"date": "2025-03-20", "close": 0.037, "volume": 132634.0}, {"date": "2025-03-24", "close": 0.037, "volume": 679138.0}, {"date": "2025-03-25", "close": 0.037, "volume": 418207.0}, {"date": "2025-03-26", "close": 0.042, "volume": 1126624.0}, {"date": "2025-03-27", "close": 0.04, "volume": 3434417.0}, {"date": "2025-03-28", "close": 0.044, "volume": 1673853.0}, {"date": "2025-03-31", "close": 0.044, "volume": 2199708.0}, {"date": "2025-04-01", "close": 0.044, "volume": 9000.0}, {"date": "2025-04-02", "close": 0.045, "volume": 797401.0}, {"date": "2025-04-03", "close": 0.041, "volume": 3073369.0}, {"date": "2025-04-04", "close": 0.037, "volume": 211666.0}, {"date": "2025-04-07", "close": 0.036, "volume": 81895.0}, {"date": "2025-04-08", "close": 0.036, "volume": 40000.0}, {"date": "2025-04-09", "close": 0.035, "volume": 190754.0}, {"date": "2025-04-10", "close": 0.035, "volume": 569726.0}, {"date": "2025-04-11", "close": 0.035, "volume": 282401.0}, {"date": "2025-04-14", "close": 0.035, "volume": 182898.0}, {"date": "2025-04-15", "close": 0.034, "volume": 1110144.0}, {"date": "2025-04-16", "close": 0.0335, "volume": 202228.0}, {"date": "2025-04-17", "close": 0.036, "volume": 3674722.0}, {"date": "2025-04-22", "close": 0.036, "volume": 1357.0}, {"date": "2025-04-23", "close": 0.036, "volume": 502988.0}, {"date": "2025-04-24", "close": 0.033, "volume": 809605.0}, {"date": "2025-04-28", "close": 0.0305, "volume": 1159635.0}, {"date": "2025-04-29", "close": 0.032, "volume": 58512.0}, {"date": "2025-04-30", "close": 0.036, "volume": 391788.0}, {"date": "2025-05-01", "close": 0.035, "volume": 379817.0}, {"date": "2025-05-05", "close": 0.032, "volume": 92994.0}, {"date": "2025-05-06", "close": 0.034, "volume": 404146.0}, {"date": "2025-05-07", "close": 0.032, "volume": 40000.0}, {"date": "2025-05-08", "close": 0.027, "volume": 5324789.0}, {"date": "2025-05-09", "close": 0.027, "volume": 1515812.0}, {"date": "2025-05-12", "close": 0.027, "volume": 197590.0}, {"date": "2025-05-13", "close": 0.027, "volume": 680405.0}, {"date": "2025-05-14", "close": 0.026, "volume": 912367.0}, {"date": "2025-05-15", "close": 0.028, "volume": 2393428.0}, {"date": "2025-05-19", "close": 0.027, "volume": 1185312.0}, {"date": "2025-05-20", "close": 0.028, "volume": 253040.0}, {"date": "2025-05-21", "close": 0.031, "volume": 705393.0}, {"date": "2025-05-22", "close": 0.031, "volume": 589560.0}, {"date": "2025-05-23", "close": 0.03, "volume": 50000.0}, {"date": "2025-05-26", "close": 0.031, "volume": 710537.0}, {"date": "2025-05-27", "close": 0.031, "volume": 87599.0}, {"date": "2025-05-28", "close": 0.029, "volume": 80000.0}, {"date": "2025-05-30", "close": 0.026, "volume": 2413508.0}, {"date": "2025-06-02", "close": 0.022, "volume": 737101.0}, {"date": "2025-06-03", "close": 0.0225, "volume": 735000.0}, {"date": "2025-06-04", "close": 0.024, "volume": 4706650.0}, {"date": "2025-06-05", "close": 0.026, "volume": 506655.0}, {"date": "2025-06-06", "close": 0.03, "volume": 2035615.0}, {"date": "2025-06-10", "close": 0.028, "volume": 975140.0}, {"date": "2025-06-11", "close": 0.026, "volume": 159830.0}, {"date": "2025-06-12", "close": 0.027, "volume": 1210514.0}, {"date": "2025-06-13", "close": 0.027, "volume": 192131.0}, {"date": "2025-06-16", "close": 0.026, "volume": 9255.0}, {"date": "2025-06-17", "close": 0.025, "volume": 2801596.0}, {"date": "2025-06-18", "close": 0.028, "volume": 413385.0}, {"date": "2025-06-20", "close": 0.027, "volume": 274883.0}, {"date": "2025-06-23", "close": 0.026, "volume": 105932.0}, {"date": "2025-06-24", "close": 0.026, "volume": 2137517.0}, {"date": "2025-06-25", "close": 0.025, "volume": 2527367.0}, {"date": "2025-06-26", "close": 0.025, "volume": 340000.0}, {"date": "2025-06-27", "close": 0.025, "volume": 227751.0}, {"date": "2025-06-30", "close": 0.025, "volume": 772008.0}, {"date": "2025-07-01", "close": 0.026, "volume": 22125.0}, {"date": "2025-07-02", "close": 0.025, "volume": 87704.0}, {"date": "2025-07-03", "close": 0.026, "volume": 648393.0}, {"date": "2025-07-04", "close": 0.026, "volume": 30000.0}, {"date": "2025-07-07", "close": 0.025, "volume": 85877.0}, {"date": "2025-07-08", "close": 0.025, "volume": 15152.0}, {"date": "2025-07-09", "close": 0.024, "volume": 269090.0}, {"date": "2025-07-10", "close": 0.026, "volume": 1012886.0}, {"date": "2025-07-11", "close": 0.025, "volume": 600121.0}, {"date": "2025-07-15", "close": 0.026, "volume": 150000.0}, {"date": "2025-07-16", "close": 0.028, "volume": 96774.0}, {"date": "2025-07-17", "close": 0.028, "volume": 247065.0}, {"date": "2025-07-18", "close": 0.028, "volume": 8337.0}, {"date": "2025-07-21", "close": 0.027, "volume": 40715.0}, {"date": "2025-07-22", "close": 0.027, "volume": 161111.0}, {"date": "2025-07-23", "close": 0.027, "volume": 266790.0}, {"date": "2025-07-24", "close": 0.025, "volume": 23656.0}, {"date": "2025-07-25", "close": 0.025, "volume": 581895.0}, {"date": "2025-07-28", "close": 0.024, "volume": 1228168.0}, {"date": "2025-07-29", "close": 0.025, "volume": 226827.0}, {"date": "2025-07-30", "close": 0.025, "volume": 100000.0}, {"date": "2025-07-31", "close": 0.024, "volume": 58555.0}, {"date": "2025-08-01", "close": 0.023, "volume": 518415.0}, {"date": "2025-08-04", "close": 0.024, "volume": 100000.0}, {"date": "2025-08-05", "close": 0.024, "volume": 458264.0}, {"date": "2025-08-06", "close": 0.024, "volume": 180013.0}, {"date": "2025-08-08", "close": 0.023, "volume": 220236.0}, {"date": "2025-08-11", "close": 0.023, "volume": 123478.0}, {"date": "2025-08-12", "close": 0.023, "volume": 231059.0}, {"date": "2025-08-13", "close": 0.023, "volume": 350000.0}, {"date": "2025-08-14", "close": 0.023, "volume": 385808.0}, {"date": "2025-08-15", "close": 0.023, "volume": 10352.0}, {"date": "2025-08-18", "close": 0.0225, "volume": 322948.0}, {"date": "2025-08-20", "close": 0.021, "volume": 1999606.0}, {"date": "2025-08-21", "close": 0.022, "volume": 1000000.0}, {"date": "2025-08-22", "close": 0.022, "volume": 851212.0}, {"date": "2025-08-25", "close": 0.021, "volume": 126956.0}, {"date": "2025-08-26", "close": 0.021, "volume": 515774.0}, {"date": "2025-08-27", "close": 0.024, "volume": 1767914.0}, {"date": "2025-08-28", "close": 0.023, "volume": 1001771.0}, {"date": "2025-08-29", "close": 0.022, "volume": 155000.0}, {"date": "2025-09-01", "close": 0.022, "volume": 78490.0}, {"date": "2025-09-02", "close": 0.021, "volume": 490542.0}, {"date": "2025-09-04", "close": 0.021, "volume": 1242283.0}, {"date": "2025-09-05", "close": 0.021, "volume": 356124.0}, {"date": "2025-09-08", "close": 0.02, "volume": 238620.0}, {"date": "2025-09-09", "close": 0.02, "volume": 4924.0}, {"date": "2025-09-10", "close": 0.019, "volume": 1556201.0}, {"date": "2025-09-11", "close": 0.021, "volume": 211999.0}, {"date": "2025-09-12", "close": 0.02, "volume": 989674.0}, {"date": "2025-09-15", "close": 0.021, "volume": 236994.0}, {"date": "2025-09-16", "close": 0.021, "volume": 55000.0}, {"date": "2025-09-17", "close": 0.02, "volume": 3676992.0}, {"date": "2025-09-18", "close": 0.019, "volume": 400736.0}, {"date": "2025-09-19", "close": 0.02, "volume": 155087.0}, {"date": "2025-09-22", "close": 0.02, "volume": 140000.0}, {"date": "2025-09-23", "close": 0.02, "volume": 2031705.0}, {"date": "2025-09-24", "close": 0.022, "volume": 200000.0}, {"date": "2025-09-25", "close": 0.021, "volume": 45000.0}, {"date": "2025-09-26", "close": 0.027, "volume": 2495486.0}, {"date": "2025-09-29", "close": 0.029, "volume": 4982529.0}, {"date": "2025-09-30", "close": 0.031, "volume": 3159885.0}, {"date": "2025-10-01", "close": 0.028, "volume": 533214.0}, {"date": "2025-10-02", "close": 0.028, "volume": 106505.0}, {"date": "2025-10-03", "close": 0.029, "volume": 58610.0}, {"date": "2025-10-06", "close": 0.027, "volume": 363434.0}, {"date": "2025-10-07", "close": 0.028, "volume": 708172.0}, {"date": "2025-10-08", "close": 0.027, "volume": 399791.0}, {"date": "2025-10-09", "close": 0.025, "volume": 942887.0}, {"date": "2025-10-10", "close": 0.025, "volume": 359180.0}, {"date": "2025-10-13", "close": 0.025, "volume": 872870.0}, {"date": "2025-10-14", "close": 0.026, "volume": 95324.0}, {"date": "2025-10-15", "close": 0.025, "volume": 253268.0}, {"date": "2025-10-16", "close": 0.026, "volume": 591658.0}, {"date": "2025-10-17", "close": 0.025, "volume": 439944.0}, {"date": "2025-10-20", "close": 0.028, "volume": 315387.0}, {"date": "2025-10-21", "close": 0.029, "volume": 218930.0}, {"date": "2025-10-22", "close": 0.026, "volume": 896165.0}, {"date": "2025-10-23", "close": 0.023, "volume": 1180000.0}, {"date": "2025-10-24", "close": 0.023, "volume": 564989.0}, {"date": "2025-10-27", "close": 0.024, "volume": 50000.0}, {"date": "2025-10-28", "close": 0.023, "volume": 429833.0}, {"date": "2025-10-29", "close": 0.023, "volume": 309933.0}, {"date": "2025-10-31", "close": 0.025, "volume": 63065.0}, {"date": "2025-11-03", "close": 0.024, "volume": 290144.0}, {"date": "2025-11-04", "close": 0.023, "volume": 830798.0}, {"date": "2025-11-05", "close": 0.019, "volume": 2773683.0}, {"date": "2025-11-06", "close": 0.021, "volume": 971640.0}, {"date": "2025-11-07", "close": 0.02, "volume": 1754656.0}, {"date": "2025-11-10", "close": 0.021, "volume": 515791.0}, {"date": "2025-11-11", "close": 0.021, "volume": 765403.0}, {"date": "2025-11-12", "close": 0.022, "volume": 2517763.0}, {"date": "2025-11-17", "close": 0.012, "volume": 46748248.0}, {"date": "2025-11-18", "close": 0.011, "volume": 7732573.0}, {"date": "2025-11-19", "close": 0.011, "volume": 3246195.0}, {"date": "2025-11-20", "close": 0.011, "volume": 8435633.0}, {"date": "2025-11-21", "close": 0.01, "volume": 2423404.0}, {"date": "2025-11-24", "close": 0.01, "volume": 10809621.0}, {"date": "2025-11-25", "close": 0.009, "volume": 5729062.0}, {"date": "2025-11-26", "close": 0.01, "volume": 4433980.0}, {"date": "2025-11-27", "close": 0.01, "volume": 4389182.0}, {"date": "2025-11-28", "close": 0.009, "volume": 4407762.0}, {"date": "2025-12-01", "close": 0.01, "volume": 11353448.0}, {"date": "2025-12-02", "close": 0.01, "volume": 2298551.0}, {"date": "2025-12-03", "close": 0.012, "volume": 5760035.0}, {"date": "2025-12-04", "close": 0.011, "volume": 9393158.0}, {"date": "2025-12-05", "close": 0.011, "volume": 2706373.0}, {"date": "2025-12-08", "close": 0.012, "volume": 34726517.0}, {"date": "2025-12-09", "close": 0.012, "volume": 4856055.0}, {"date": "2025-12-10", "close": 0.012, "volume": 2204849.0}, {"date": "2025-12-11", "close": 0.011, "volume": 1641476.0}, {"date": "2025-12-12", "close": 0.012, "volume": 3115592.0}, {"date": "2025-12-15", "close": 0.011, "volume": 2231290.0}, {"date": "2025-12-16", "close": 0.01, "volume": 3426922.0}, {"date": "2025-12-17", "close": 0.009, "volume": 17887588.0}, {"date": "2025-12-18", "close": 0.008, "volume": 29039062.0}, {"date": "2025-12-19", "close": 0.008, "volume": 8130485.0}, {"date": "2025-12-22", "close": 0.008, "volume": 5492166.0}, {"date": "2025-12-23", "close": 0.0085, "volume": 4015717.0}, {"date": "2025-12-24", "close": 0.009, "volume": 1289540.0}, {"date": "2025-12-29", "close": 0.008, "volume": 8337275.0}, {"date": "2025-12-30", "close": 0.008, "volume": 2724513.0}, {"date": "2025-12-31", "close": 0.009, "volume": 1048695.0}, {"date": "2026-01-02", "close": 0.009, "volume": 7921225.0}, {"date": "2026-01-05", "close": 0.009, "volume": 11623433.0}, {"date": "2026-01-06", "close": 0.009, "volume": 7742454.0}, {"date": "2026-01-07", "close": 0.009, "volume": 3279870.0}, {"date": "2026-01-08", "close": 0.01, "volume": 9263211.0}, {"date": "2026-01-09", "close": 0.009, "volume": 5485431.0}, {"date": "2026-01-12", "close": 0.01, "volume": 9532995.0}, {"date": "2026-01-13", "close": 0.0095, "volume": 15571338.0}, {"date": "2026-01-14", "close": 0.01, "volume": 7905792.0}, {"date": "2026-01-15", "close": 0.009, "volume": 14235033.0}, {"date": "2026-01-16", "close": 0.0095, "volume": 2253881.0}, {"date": "2026-01-19", "close": 0.0095, "volume": 2203908.0}, {"date": "2026-01-20", "close": 0.0095, "volume": 5401350.0}, {"date": "2026-01-21", "close": 0.0095, "volume": 12744362.0}, {"date": "2026-01-22", "close": 0.009, "volume": 13405351.0}, {"date": "2026-01-23", "close": 0.009, "volume": 6296106.0}, {"date": "2026-01-27", "close": 0.008, "volume": 12228021.0}, {"date": "2026-01-28", "close": 0.01, "volume": 16066853.0}, {"date": "2026-01-29", "close": 0.009, "volume": 18472716.0}, {"date": "2026-01-30", "close": 0.007, "volume": 36341827.0}, {"date": "2026-02-02", "close": 0.008, "volume": 18546147.0}, {"date": "2026-02-03", "close": 0.007, "volume": 31276132.0}, {"date": "2026-02-04", "close": 0.007, "volume": 50314403.0}, {"date": "2026-02-05", "close": 0.006, "volume": 11680344.0}, {"date": "2026-02-06", "close": 0.007, "volume": 31001735.0}, {"date": "2026-02-09", "close": 0.006, "volume": 9610822.0}, {"date": "2026-02-10", "close": 0.008, "volume": 14487266.0}, {"date": "2026-02-11", "close": 0.007, "volume": 2725473.0}, {"date": "2026-02-12", "close": 0.007, "volume": 265479.0}, {"date": "2026-02-13", "close": 0.007, "volume": 2041145.0}, {"date": "2026-02-16", "close": 0.007, "volume": 1432106.0}, {"date": "2026-02-17", "close": 0.007, "volume": 23375257.0}, {"date": "2026-02-18", "close": 0.007, "volume": 13334507.0}, {"date": "2026-02-20", "close": 0.008, "volume": 14569283.0}, {"date": "2026-02-23", "close": 0.007, "volume": 3750993.0}, {"date": "2026-02-24", "close": 0.008, "volume": 18534491.0}, {"date": "2026-02-25", "close": 0.0085, "volume": 1215489.0}, {"date": "2026-02-26", "close": 0.008, "volume": 12479943.0}, {"date": "2026-02-27", "close": 0.008, "volume": 4761920.0}, {"date": "2026-03-02", "close": 0.008, "volume": 2753191.0}, {"date": "2026-03-03", "close": 0.008, "volume": 5187069.0}, {"date": "2026-03-04", "close": 0.009, "volume": 555000.0}, {"date": "2026-03-05", "close": 0.009, "volume": 12183546.0}, {"date": "2026-03-06", "close": 0.008, "volume": 17927034.0}, {"date": "2026-03-09", "close": 0.007, "volume": 2874437.0}, {"date": "2026-03-10", "close": 0.0075, "volume": 352708.0}, {"date": "2026-03-11", "close": 0.007, "volume": 55506.0}, {"date": "2026-03-12", "close": 0.007, "volume": 7898962.0}, {"date": "2026-03-13", "close": 0.007, "volume": 1384415.0}, {"date": "2026-03-16", "close": 0.008, "volume": 2972767.0}, {"date": "2026-03-17", "close": 0.0075, "volume": 1909140.0}, {"date": "2026-03-18", "close": 0.007, "volume": 6574843.0}, {"date": "2026-03-19", "close": 0.007, "volume": 5586364.0}, {"date": "2026-03-20", "close": 0.007, "volume": 4469093.0}, {"date": "2026-03-23", "close": 0.007, "volume": 2100000.0}, {"date": "2026-03-24", "close": 0.007, "volume": 1469000.0}, {"date": "2026-03-25", "close": 0.007, "volume": 3902710.0}, {"date": "2026-03-26", "close": 0.0075, "volume": 85000.0}, {"date": "2026-03-27", "close": 0.007, "volume": 2268215.0}, {"date": "2026-03-30", "close": 0.006, "volume": 8598122.0}, {"date": "2026-03-31", "close": 0.008, "volume": 9885330.0}, {"date": "2026-04-01", "close": 0.007, "volume": 4219706.0}, {"date": "2026-04-02", "close": 0.007, "volume": 100000.0}, {"date": "2026-04-07", "close": 0.007, "volume": 4669470.0}, {"date": "2026-04-08", "close": 0.007, "volume": 3581848.0}, {"date": "2026-04-09", "close": 0.007, "volume": 2660461.0}, {"date": "2026-04-10", "close": 0.007, "volume": 1322466.0}, {"date": "2026-04-13", "close": 0.007, "volume": 1323040.0}, {"date": "2026-04-14", "close": 0.007, "volume": 86155.0}, {"date": "2026-04-15", "close": 0.007, "volume": 987957.0}, {"date": "2026-04-16", "close": 0.006, "volume": 2212158.0}, {"date": "2026-04-17", "close": 0.007, "volume": 3093660.0}, {"date": "2026-04-20", "close": 0.007, "volume": 4966461.0}, {"date": "2026-04-21", "close": 0.0065, "volume": 733435.0}, {"date": "2026-04-22", "close": 0.007, "volume": 2000810.0}, {"date": "2026-04-23", "close": 0.006, "volume": 1739082.0}, {"date": "2026-04-24", "close": 0.006, "volume": 1300085.0}, {"date": "2026-04-27", "close": 0.007, "volume": 2456956.0}, {"date": "2026-04-28", "close": 0.006, "volume": 2193252.0}, {"date": "2026-04-29", "close": 0.006, "volume": 1068072.0}, {"date": "2026-04-30", "close": 0.006, "volume": 3221000.0}, {"date": "2026-05-01", "close": 0.006, "volume": 1726315.0}, {"date": "2026-05-04", "close": 0.006, "volume": 9946747.0}, {"date": "2026-05-05", "close": 0.006, "volume": 4850028.0}, {"date": "2026-05-06", "close": 0.006, "volume": 1301334.0}, {"date": "2026-05-07", "close": 0.0065, "volume": 783677.0}, {"date": "2026-05-11", "close": 0.006, "volume": 4371435.0}, {"date": "2026-05-12", "close": 0.006, "volume": 4219236.0}, {"date": "2026-05-13", "close": 0.008, "volume": 59135674.0}, {"date": "2026-05-14", "close": 0.008, "volume": 15343132.0}, {"date": "2026-05-15", "close": 0.008, "volume": 3086891.0}, {"date": "2026-05-18", "close": 0.006, "volume": 9518280.0}, {"date": "2026-05-19", "close": 0.006, "volume": 2463201.0}, {"date": "2026-05-20", "close": 0.006, "volume": 1146041.0}, {"date": "2026-05-21", "close": 0.0065, "volume": 3656145.0}, {"date": "2026-05-22", "close": 0.006, "volume": 1290156.0}, {"date": "2026-05-25", "close": 0.006, "volume": 2132920.0}, {"date": "2026-05-26", "close": 0.006, "volume": 3989149.0}, {"date": "2026-05-27", "close": 0.006, "volume": 4107763.0}, {"date": "2026-05-28", "close": 0.006, "volume": 814122.0}, {"date": "2026-05-29", "close": 0.007, "volume": 15481146.0}, {"date": "2026-06-01", "close": 0.008, "volume": 1057935.0}, {"date": "2026-06-02", "close": 0.008, "volume": 1072000.0}, {"date": "2026-06-03", "close": 0.007, "volume": 5277459.0}, {"date": "2026-06-04", "close": 0.008, "volume": 14547508.0}, {"date": "2026-06-05", "close": 0.009, "volume": 4331119.0}, {"date": "2026-06-09", "close": 0.008, "volume": 12628888.0}, {"date": "2026-06-10", "close": 0.008, "volume": 15700700.0}, {"date": "2026-06-11", "close": 0.008, "volume": 4075032.0}, {"date": "2026-06-12", "close": 0.0085, "volume": 4023523.0}, {"date": "2026-06-15", "close": 0.008, "volume": 1641502.0}, {"date": "2026-06-16", "close": 0.007, "volume": 1118544.0}, {"date": "2026-06-17", "close": 0.009, "volume": 4871717.0}, {"date": "2026-06-18", "close": 0.008, "volume": 220000.0}, {"date": "2026-06-19", "close": 0.0085, "volume": 1640725.0}, {"date": "2026-06-22", "close": 0.008, "volume": 2592191.0}, {"date": "2026-06-23", "close": 0.008, "volume": 2463793.0}, {"date": "2026-06-24", "close": 0.008, "volume": 100503.0}, {"date": "2026-06-25", "close": 0.008, "volume": 2815766.0}, {"date": "2026-06-26", "close": 0.008, "volume": 252052.0}, {"date": "2026-06-29", "close": 0.008, "volume": 7506891.0}, {"date": "2026-06-30", "close": 0.0085, "volume": 100000.0}, {"date": "2026-07-01", "close": 0.008, "volume": 35101.0}, {"date": "2026-07-03", "close": 0.009, "volume": 1703571.0}, {"date": "2026-07-07", "close": 0.008, "volume": 21953481.0}, {"date": "2026-07-08", "close": 0.008, "volume": 43683059.0}, {"date": "2026-07-09", "close": 0.008, "volume": 5682650.0}, {"date": "2026-07-10", "close": 0.008, "volume": 55666.0}, {"date": "2026-07-16", "close": 0.0085, "volume": 1620000.0}, {"date": "2026-07-17", "close": 0.0085, "volume": 120000.0}, {"date": "2026-07-20", "close": 0.009, "volume": 8483359.0}, {"date": "2026-07-21", "close": 0.0085, "volume": 136968.0}, {"date": "2026-07-22", "close": 0.008, "volume": 1869272.0}, {"date": "2026-07-24", "close": 0.008, "volume": 12551609.0}, {"date": "2026-07-27", "close": 0.008, "volume": 2235662.0}, {"date": "2026-07-28", "close": 0.008, "volume": 260035.0}, {"date": "2026-07-29", "close": 0.008, "volume": 5417610.0}, {"date": "2026-07-30", "close": 0.008, "volume": 412995.0}, {"date": "2026-07-31", "close": 0.008, "volume": 10050108.0}, {"date": "2026-08-05", "close": 0.009, "volume": 532897.0}, {"date": "2026-08-07", "close": 0.009, "volume": 417941.0}, {"date": "2026-08-10", "close": 0.009, "volume": 400000.0}, {"date": "2026-08-11", "close": 0.008, "volume": 142857.0}, {"date": "2026-08-12", "close": 0.009, "volume": 60000.0}, {"date": "2026-08-13", "close": 0.009, "volume": 373182.0}, {"date": "2026-08-14", "close": 0.008, "volume": 500000.0}, {"date": "2026-08-17", "close": 0.0085, "volume": 24500.0}, {"date": "2026-08-18", "close": 0.008, "volume": 14640.0}, {"date": "2026-08-19", "close": 0.009, "volume": 1132788.0}, {"date": "2026-08-21", "close": 0.008, "volume": 500000.0}, {"date": "2026-08-24", "close": 0.008, "volume": 1725708.0}, {"date": "2026-08-25", "close": 0.008, "volume": 8573973.0}, {"date": "2026-08-27", "close": 0.007, "volume": 5779647.0}, {"date": "2026-08-28", "close": 0.007, "volume": 620001.0}, {"date": "2026-08-31", "close": 0.007, "volume": 950315.0}, {"date": "2026-09-01", "close": 0.0075, "volume": 1180731.0}, {"date": "2026-09-02", "close": 0.007, "volume": 2677512.0}, {"date": "2026-09-03", "close": 0.007, "volume": 2141479.0}, {"date": "2026-09-04", "close": 0.007, "volume": 2309083.0}, {"date": "2026-09-07", "close": 0.007, "volume": 285714.0}], "refreshing": true}