{"ticker": "HMI", "overview": {"name": "Hiremii Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 9979.09, "sell_n": 0, "sell_sum": 0, "net": 9979.09, "insiders": 1, "first_date": "2026-06-12", "last_date": "2026-06-12"}, "metrics": {"ticker": "HMI", "has_prices": true, "as_of": "2026-09-02", "last": 0.039, "prev_close": 0.039, "change": 0.0, "change_pct": 0.0, "session_volume": 100000.0, "vwap_5": 0.03443622658259016, "vwap_20": 0.026892745686224143, "vwap_60": 0.030723601953937873, "vwap_250": 0.04342839115772776, "high_52w": 0.043, "low_52w": 0.02, "avg_volume_20": 260238.95, "sessions": 400, "market_cap": {"value": 8012726.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136818", "src": "ASX", "ticker": "HMI", "cik": "", "company": "Hiremii Limited", "company_raw": "Hiremii Limited", "who": "S. Chen", "who_key": "S. Chen", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "S. Chen files a director's interest notice on HMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136818", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81527}, {"id": "ASX3Y-03101090-1", "src": "ASX", "ticker": "HMI", "cik": "", "company": "Hiremii Limited", "company_raw": "Hiremii Limited", "who": "Andrew Hornby", "who_key": "Andrew Hornby", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9979.09, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $10K of HMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101090", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "ASX3Y-03083310-1", "src": "ASX", "ticker": "HMI", "cik": "", "company": "Hiremii Limited", "company_raw": "Hiremii Limited", "who": "David Buckingham", "who_key": "David Buckingham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David Buckingham lodges a filing in HMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083310", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}], "recent_buys": [{"id": "ASX3Y-03101090-1", "src": "ASX", "ticker": "HMI", "cik": "", "company": "Hiremii Limited", "company_raw": "Hiremii Limited", "who": "Andrew Hornby", "who_key": "Andrew Hornby", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9979.09, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $10K of HMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101090", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Yingyi (Sophie) Chen", "notice_type": "3Y", "direct_shares": 3395473.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132759-6A1342606", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Hornby", "notice_type": "3Y", "direct_shares": 335000.0, "indirect_shares": 7712718.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Absalom Hornby Pty Ltd <Absalom Hornby Family A/C> - Director of trustee and beneficiary ", "pct": null, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101090-6A1329797", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "D. Buckingham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Buckingham", "notice_type": "3Y", "direct_shares": 2306095.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr David Buckingham & Mrs Karina Jane Buckingham <Buckingham Family A/C> - beneficiary of", "pct": null, "notice_date": "2026-04-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03083310-6A1322434", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V. Webber", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-09", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Buckingham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-24", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-01", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-30", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-15", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-10", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-13", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-28", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-19", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-13", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Brophy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-04", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hornby", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-04", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/hmi", "needs_ocr": 0}], "directors": [{"name": "V. Webber", "first_seen": "2026-02-01", "last_seen": "2026-02-01", "status": "current", "notices": 1}, {"name": "David Buckingham", "first_seen": "2026-04-28", "last_seen": "2026-04-28", "status": "current", "notices": 1}, {"name": "D. Buckingham", "first_seen": "2023-12-22", "last_seen": "2026-04-28", "status": "current", "notices": 2}, {"name": "Andrew Hornby", "first_seen": "2026-06-17", "last_seen": "2026-06-17", "status": "current", "notices": 1}, {"name": "A. Hornby", "first_seen": "2022-01-04", "last_seen": "2026-06-17", "status": "current", "notices": 16}, {"name": "Yingyi (Sophie) Chen", "first_seen": "2026-09-07", "last_seen": "2026-09-07", "status": "current", "notices": 1}, {"name": "C. Brophy", "first_seen": "2022-01-04", "last_seen": "2022-01-04", "status": "past", "notices": 1}, {"name": "C. O'Brien", "first_seen": "2023-12-22", "last_seen": "2023-12-22", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Andrew Hornby", "who_key": "Andrew Hornby", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9979.09, "sold": 0, "net": 9979.09, "trades": 1, "top_score": 28.3, "lean": "buying", "history": [{"action": "BUY", "amount": 9979.09, "date": "2026-06-12", "score": 28.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101090"}], "latest": {"action": "BUY", "amount": 9979.09, "date": "2026-06-12", "score": 28.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101090"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "September 2026 Quarterly Activities and Cashflow Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155757-6A1352657"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153882-6A1351720"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139776-6A1345647"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139772-6A1345644"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - S. Chen", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132759-6A1342606"}], "performance": {"ticker": "HMI", "has_prices": true, "summary": {"n": 1, "avg": 0.5199999999999999, "win_rate": 1.0, "best": 0.5199999999999999, "worst": 0.5199999999999999, "as_of": "2026-10-30"}, "buys": [{"who": "Andrew Hornby", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9979.09, "date": "2026-06-12", "score": 28.3, "ref_price": 0.025, "return": 0.5199999999999999}]}, "price_series": [{"date": "2021-05-11", "close": 0.145, "volume": 8432074.0}, {"date": "2021-05-12", "close": 0.155, "volume": 3959271.0}, {"date": "2021-05-13", "close": 0.145, "volume": 1759050.0}, {"date": "2021-05-14", "close": 0.14, "volume": 754818.0}, {"date": "2021-05-17", "close": 0.135, "volume": 1617319.0}, {"date": "2021-05-18", "close": 0.145, "volume": 490199.0}, {"date": "2021-05-19", "close": 0.14, "volume": 1235633.0}, {"date": "2021-05-20", "close": 0.13, "volume": 648081.0}, {"date": "2021-05-21", "close": 0.145, "volume": 645495.0}, {"date": "2021-05-24", "close": 0.14, "volume": 163044.0}, {"date": "2021-05-25", "close": 0.14, "volume": 221254.0}, {"date": "2021-05-26", "close": 0.14, "volume": 205807.0}, {"date": "2021-05-27", "close": 0.13, "volume": 507929.0}, {"date": "2021-05-28", "close": 0.14, "volume": 418927.0}, {"date": "2021-05-31", "close": 0.14, "volume": 307500.0}, {"date": "2021-06-01", "close": 0.135, "volume": 1074.0}, {"date": "2021-06-02", "close": 0.13, "volume": 679511.0}, {"date": "2021-06-03", "close": 0.12, "volume": 257314.0}, {"date": "2021-06-04", "close": 0.125, "volume": 941313.0}, {"date": "2021-06-07", "close": 0.13, "volume": 519863.0}, {"date": "2021-06-08", "close": 0.125, "volume": 395000.0}, {"date": "2021-06-09", "close": 0.13, "volume": 367636.0}, {"date": "2021-06-10", "close": 0.125, "volume": 2793502.0}, {"date": "2021-06-11", "close": 0.115, "volume": 309617.0}, {"date": "2021-06-15", "close": 0.1, "volume": 1261108.0}, {"date": "2021-06-16", "close": 0.1, "volume": 389908.0}, {"date": "2021-06-17", "close": 0.098, "volume": 206016.0}, {"date": "2021-06-18", "close": 0.105, "volume": 611596.0}, {"date": "2021-06-21", "close": 0.1, "volume": 622500.0}, {"date": "2021-06-22", "close": 0.097, "volume": 534936.0}, {"date": "2021-06-23", "close": 0.094, "volume": 1611523.0}, {"date": "2021-06-24", "close": 0.097, "volume": 302322.0}, {"date": "2021-06-25", "close": 0.098, "volume": 68146.0}, {"date": "2021-06-28", "close": 0.099, "volume": 738165.0}, {"date": "2021-06-29", "close": 0.098, "volume": 202500.0}, {"date": "2021-06-30", "close": 0.115, "volume": 1622553.0}, {"date": "2021-07-01", "close": 0.115, "volume": 968931.0}, {"date": "2021-07-02", "close": 0.11, "volume": 105413.0}, {"date": "2021-07-05", "close": 0.105, "volume": 427025.0}, {"date": "2021-07-06", "close": 0.105, "volume": 373120.0}, {"date": "2021-07-07", "close": 0.1, "volume": 45214.0}, {"date": "2021-07-08", "close": 0.105, "volume": 176276.0}, {"date": "2021-07-09", "close": 0.1, "volume": 195063.0}, {"date": "2021-07-13", "close": 0.099, "volume": 322072.0}, {"date": "2021-07-14", "close": 0.099, "volume": 120000.0}, {"date": "2021-07-15", "close": 0.093, "volume": 744135.0}, {"date": "2021-07-16", "close": 0.099, "volume": 28978.0}, {"date": "2021-07-19", "close": 0.095, "volume": 84523.0}, {"date": "2021-07-20", "close": 0.092, "volume": 175343.0}, {"date": "2021-07-21", "close": 0.088, "volume": 237899.0}, {"date": "2021-07-22", "close": 0.093, "volume": 268284.0}, {"date": "2021-07-23", "close": 0.098, "volume": 385776.0}, {"date": "2021-07-26", "close": 0.099, "volume": 176800.0}, {"date": "2021-07-27", "close": 0.088, "volume": 469568.0}, {"date": "2021-07-28", "close": 0.091, "volume": 115353.0}, {"date": "2021-07-29", "close": 0.093, "volume": 428179.0}, {"date": "2021-07-30", "close": 0.088, "volume": 3750.0}, {"date": "2021-08-02", "close": 0.082, "volume": 270074.0}, {"date": "2021-08-03", "close": 0.085, "volume": 40511.0}, {"date": "2021-08-04", "close": 0.086, "volume": 43352.0}, {"date": "2021-08-05", "close": 0.083, "volume": 435000.0}, {"date": "2021-08-06", "close": 0.086, "volume": 144531.0}, {"date": "2021-08-10", "close": 0.087, "volume": 121503.0}, {"date": "2021-08-11", "close": 0.083, "volume": 168652.0}, {"date": "2021-08-12", "close": 0.088, "volume": 194847.0}, {"date": "2021-08-13", "close": 0.097, "volume": 791195.0}, {"date": "2021-08-16", "close": 0.095, "volume": 138800.0}, {"date": "2021-08-17", "close": 0.09, "volume": 108197.0}, {"date": "2021-08-18", "close": 0.091, "volume": 85000.0}, {"date": "2021-08-19", "close": 0.085, "volume": 248926.0}, {"date": "2021-08-23", "close": 0.092, "volume": 59747.0}, {"date": "2021-08-24", "close": 0.09, "volume": 114322.0}, {"date": "2021-08-25", "close": 0.082, "volume": 77154.0}, {"date": "2021-08-26", "close": 0.082, "volume": 49049.0}, {"date": "2021-08-27", "close": 0.082, "volume": 129725.0}, {"date": "2021-08-30", "close": 0.085, "volume": 38377.0}, {"date": "2021-08-31", "close": 0.087, "volume": 59781.0}, {"date": "2021-09-01", "close": 0.081, "volume": 80634.0}, {"date": "2021-09-02", "close": 0.081, "volume": 150000.0}, {"date": "2021-09-03", "close": 0.08, "volume": 417500.0}, {"date": "2021-09-06", "close": 0.08, "volume": 559840.0}, {"date": "2021-09-07", "close": 0.082, "volume": 257005.0}, {"date": "2021-09-08", "close": 0.08, "volume": 310437.0}, {"date": "2021-09-09", "close": 0.09, "volume": 331963.0}, {"date": "2021-09-10", "close": 0.08, "volume": 86400.0}, {"date": "2021-09-13", "close": 0.09, "volume": 876538.0}, {"date": "2021-09-14", "close": 0.095, "volume": 162001.0}, {"date": "2021-09-15", "close": 0.091, "volume": 250945.0}, {"date": "2021-09-16", "close": 0.09, "volume": 5610.0}, {"date": "2021-09-17", "close": 0.093, "volume": 124838.0}, {"date": "2021-09-20", "close": 0.11, "volume": 354117.0}, {"date": "2021-09-21", "close": 0.097, "volume": 10000.0}, {"date": "2021-09-22", "close": 0.097, "volume": 395936.0}, {"date": "2021-09-23", "close": 0.091, "volume": 140459.0}, {"date": "2021-09-24", "close": 0.093, "volume": 21505.0}, {"date": "2021-09-27", "close": 0.085, "volume": 30000.0}, {"date": "2021-09-28", "close": 0.095, "volume": 90000.0}, {"date": "2021-09-29", "close": 0.095, "volume": 16755.0}, {"date": "2021-09-30", "close": 0.1, "volume": 133111.0}, {"date": "2021-10-01", "close": 0.093, "volume": 158988.0}, {"date": "2021-10-04", "close": 0.086, "volume": 96488.0}, {"date": "2021-10-05", "close": 0.086, "volume": 10000.0}, {"date": "2021-10-06", "close": 0.088, "volume": 12500.0}, {"date": "2021-10-07", "close": 0.086, "volume": 77275.0}, {"date": "2021-10-08", "close": 0.087, "volume": 184875.0}, {"date": "2021-10-11", "close": 0.082, "volume": 117844.0}, {"date": "2021-10-12", "close": 0.08, "volume": 827280.0}, {"date": "2021-10-13", "close": 0.082, "volume": 61585.0}, {"date": "2021-10-14", "close": 0.083, "volume": 105998.0}, {"date": "2021-10-15", "close": 0.085, "volume": 25499.0}, {"date": "2021-10-19", "close": 0.087, "volume": 50000.0}, {"date": "2021-10-20", "close": 0.09, "volume": 198177.0}, {"date": "2021-10-21", "close": 0.081, "volume": 406582.0}, {"date": "2021-10-22", "close": 0.085, "volume": 148244.0}, {"date": "2021-10-25", "close": 0.085, "volume": 143918.0}, {"date": "2021-10-26", "close": 0.085, "volume": 121750.0}, {"date": "2021-10-27", "close": 0.088, "volume": 190000.0}, {"date": "2021-10-28", "close": 0.09, "volume": 294655.0}, {"date": "2021-10-29", "close": 0.085, "volume": 71343.0}, {"date": "2021-11-01", "close": 0.079, "volume": 397342.0}, {"date": "2021-11-02", "close": 0.085, "volume": 295000.0}, {"date": "2021-11-03", "close": 0.083, "volume": 71736.0}, {"date": "2021-11-05", "close": 0.08, "volume": 5802428.0}, {"date": "2021-11-08", "close": 0.075, "volume": 344563.0}, {"date": "2021-11-09", "close": 0.072, "volume": 348079.0}, {"date": "2021-11-10", "close": 0.069, "volume": 954873.0}, {"date": "2021-11-11", "close": 0.067, "volume": 329845.0}, {"date": "2021-11-12", "close": 0.069, "volume": 421484.0}, {"date": "2021-11-15", "close": 0.063, "volume": 43713.0}, {"date": "2021-11-18", "close": 0.073, "volume": 850068.0}, {"date": "2021-11-19", "close": 0.066, "volume": 1279877.0}, {"date": "2021-11-22", "close": 0.071, "volume": 79974.0}, {"date": "2021-11-24", "close": 0.058, "volume": 228714.0}, {"date": "2021-11-25", "close": 0.063, "volume": 16177.0}, {"date": "2021-11-26", "close": 0.068, "volume": 4166.0}, {"date": "2021-11-29", "close": 0.063, "volume": 10000.0}, {"date": "2021-11-30", "close": 0.06, "volume": 659669.0}, {"date": "2021-12-01", "close": 0.062, "volume": 16965.0}, {"date": "2021-12-02", "close": 0.06, "volume": 10000.0}, {"date": "2021-12-06", "close": 0.058, "volume": 192518.0}, {"date": "2021-12-09", "close": 0.054, "volume": 24096.0}, {"date": "2021-12-10", "close": 0.055, "volume": 50000.0}, {"date": "2021-12-14", "close": 0.055, "volume": 36000.0}, {"date": "2021-12-15", "close": 0.05, "volume": 257857.0}, {"date": "2021-12-16", "close": 0.05, "volume": 654635.0}, {"date": "2021-12-21", "close": 0.05, "volume": 130588.0}, {"date": "2021-12-22", "close": 0.05, "volume": 3974.0}, {"date": "2021-12-24", "close": 0.048, "volume": 200000.0}, {"date": "2021-12-29", "close": 0.048, "volume": 105167.0}, {"date": "2021-12-30", "close": 0.049, "volume": 100788.0}, {"date": "2021-12-31", "close": 0.051, "volume": 130000.0}, {"date": "2022-01-04", "close": 0.052, "volume": 264782.0}, {"date": "2022-01-05", "close": 0.051, "volume": 337800.0}, {"date": "2022-01-10", "close": 0.049, "volume": 636733.0}, {"date": "2022-01-11", "close": 0.044, "volume": 249015.0}, {"date": "2022-01-12", "close": 0.05, "volume": 525261.0}, {"date": "2022-01-13", "close": 0.051, "volume": 373739.0}, {"date": "2022-01-14", "close": 0.052, "volume": 196736.0}, {"date": "2022-01-17", "close": 0.057, "volume": 1015958.0}, {"date": "2022-01-18", "close": 0.057, "volume": 141700.0}, {"date": "2022-01-19", "close": 0.058, "volume": 802283.0}, {"date": "2022-01-20", "close": 0.057, "volume": 68600.0}, {"date": "2022-01-21", "close": 0.049, "volume": 286400.0}, {"date": "2022-01-24", "close": 0.049, "volume": 38313.0}, {"date": "2022-01-25", "close": 0.046, "volume": 721415.0}, {"date": "2022-01-27", "close": 0.046, "volume": 723160.0}, {"date": "2022-01-28", "close": 0.045, "volume": 365220.0}, {"date": "2022-01-31", "close": 0.049, "volume": 1106290.0}, {"date": "2022-02-01", "close": 0.064, "volume": 3202281.0}, {"date": "2022-02-02", "close": 0.062, "volume": 2823931.0}, {"date": "2022-02-03", "close": 0.053, "volume": 2348342.0}, {"date": "2022-02-04", "close": 0.053, "volume": 1338752.0}, {"date": "2022-02-07", "close": 0.049, "volume": 204708.0}, {"date": "2022-02-08", "close": 0.048, "volume": 1482214.0}, {"date": "2022-02-09", "close": 0.047, "volume": 436332.0}, {"date": "2022-02-10", "close": 0.046, "volume": 625044.0}, {"date": "2022-02-11", "close": 0.047, "volume": 46061.0}, {"date": "2022-02-14", "close": 0.045, "volume": 539714.0}, {"date": "2022-02-16", "close": 0.048, "volume": 623584.0}, {"date": "2022-02-18", "close": 0.05, "volume": 1536635.0}, {"date": "2022-02-21", "close": 0.051, "volume": 745408.0}, {"date": "2022-02-22", "close": 0.05, "volume": 226364.0}, {"date": "2022-02-23", "close": 0.055, "volume": 563569.0}, {"date": "2022-02-24", "close": 0.05, "volume": 1604929.0}, {"date": "2022-02-25", "close": 0.05, "volume": 510096.0}, {"date": "2022-02-28", "close": 0.055, "volume": 1086505.0}, {"date": "2022-03-02", "close": 0.046, "volume": 177967.0}, {"date": "2022-03-03", "close": 0.05, "volume": 300000.0}, {"date": "2022-03-04", "close": 0.0495, "volume": 878222.0}, {"date": "2022-03-07", "close": 0.055, "volume": 1208141.0}, {"date": "2022-03-08", "close": 0.046, "volume": 665000.0}, {"date": "2022-03-09", "close": 0.049, "volume": 495413.0}, {"date": "2022-03-15", "close": 0.052, "volume": 283124.0}, {"date": "2022-03-16", "close": 0.053, "volume": 346572.0}, {"date": "2022-03-17", "close": 0.053, "volume": 75630.0}, {"date": "2022-03-18", "close": 0.055, "volume": 489085.0}, {"date": "2022-03-21", "close": 0.056, "volume": 28859.0}, {"date": "2022-03-23", "close": 0.055, "volume": 100751.0}, {"date": "2022-03-24", "close": 0.055, "volume": 101141.0}, {"date": "2022-03-25", "close": 0.055, "volume": 51000.0}, {"date": "2022-03-29", "close": 0.055, "volume": 158723.0}, {"date": "2022-03-30", "close": 0.055, "volume": 32143.0}, {"date": "2022-04-01", "close": 0.056, "volume": 175100.0}, {"date": "2022-04-04", "close": 0.053, "volume": 10000.0}, {"date": "2022-04-06", "close": 0.053, "volume": 21429.0}, {"date": "2022-04-08", "close": 0.062, "volume": 405000.0}, {"date": "2022-04-12", "close": 0.063, "volume": 328389.0}, {"date": "2022-04-13", "close": 0.06, "volume": 265277.0}, {"date": "2022-04-14", "close": 0.065, "volume": 1074330.0}, {"date": "2022-04-19", "close": 0.066, "volume": 274640.0}, {"date": "2022-04-21", "close": 0.07, "volume": 100000.0}, {"date": "2022-04-22", "close": 0.065, "volume": 200000.0}, {"date": "2022-04-26", "close": 0.069, "volume": 98203.0}, {"date": "2022-04-28", "close": 0.07, "volume": 70978.0}, {"date": "2022-04-29", "close": 0.064, "volume": 1182098.0}, {"date": "2022-05-02", "close": 0.053, "volume": 1782675.0}, {"date": "2022-05-03", "close": 0.05, "volume": 1422652.0}, {"date": "2022-05-04", "close": 0.053, "volume": 374869.0}, {"date": "2022-05-05", "close": 0.053, "volume": 1462469.0}, {"date": "2022-05-06", "close": 0.052, "volume": 435003.0}, {"date": "2022-05-09", "close": 0.05, "volume": 268495.0}, {"date": "2022-05-10", "close": 0.045, "volume": 450000.0}, {"date": "2022-05-11", "close": 0.045, "volume": 278976.0}, {"date": "2022-05-12", "close": 0.045, "volume": 416100.0}, {"date": "2022-05-13", "close": 0.043, "volume": 560048.0}, {"date": "2022-05-16", "close": 0.051, "volume": 437181.0}, {"date": "2022-05-17", "close": 0.045, "volume": 32143.0}, {"date": "2022-05-18", "close": 0.045, "volume": 200000.0}, {"date": "2022-05-19", "close": 0.049, "volume": 556660.0}, {"date": "2022-05-23", "close": 0.055, "volume": 116666.0}, {"date": "2022-05-24", "close": 0.054, "volume": 50.0}, {"date": "2022-05-30", "close": 0.055, "volume": 849335.0}, {"date": "2022-05-31", "close": 0.057, "volume": 638186.0}, {"date": "2022-06-01", "close": 0.064, "volume": 549838.0}, {"date": "2022-06-02", "close": 0.062, "volume": 38.0}, {"date": "2022-06-16", "close": 0.051, "volume": 465030.0}, {"date": "2022-06-17", "close": 0.048, "volume": 215010.0}, {"date": "2022-06-20", "close": 0.04, "volume": 386184.0}, {"date": "2022-06-21", "close": 0.045, "volume": 180269.0}, {"date": "2022-06-22", "close": 0.04, "volume": 58333.0}, {"date": "2022-06-23", "close": 0.04, "volume": 581985.0}, {"date": "2022-06-24", "close": 0.04, "volume": 204364.0}, {"date": "2022-06-27", "close": 0.041, "volume": 91250.0}, {"date": "2022-06-28", "close": 0.04, "volume": 200000.0}, {"date": "2022-06-29", "close": 0.045, "volume": 422860.0}, {"date": "2022-06-30", "close": 0.042, "volume": 435162.0}, {"date": "2022-07-01", "close": 0.042, "volume": 138692.0}, {"date": "2022-07-04", "close": 0.041, "volume": 112500.0}, {"date": "2022-07-05", "close": 0.041, "volume": 50400.0}, {"date": "2022-07-06", "close": 0.041, "volume": 115131.0}, {"date": "2022-07-07", "close": 0.04, "volume": 440000.0}, {"date": "2022-07-08", "close": 0.04, "volume": 402083.0}, {"date": "2022-07-11", "close": 0.04, "volume": 250000.0}, {"date": "2022-07-13", "close": 0.044, "volume": 1356266.0}, {"date": "2022-07-14", "close": 0.044, "volume": 50000.0}, {"date": "2022-07-15", "close": 0.045, "volume": 365659.0}, {"date": "2022-07-18", "close": 0.045, "volume": 116667.0}, {"date": "2022-07-19", "close": 0.047, "volume": 184300.0}, {"date": "2022-07-20", "close": 0.047, "volume": 100000.0}, {"date": "2022-07-26", "close": 0.047, "volume": 368357.0}, {"date": "2022-07-27", "close": 0.05, "volume": 492438.0}, {"date": "2022-07-28", "close": 0.054, "volume": 500000.0}, {"date": "2022-08-01", "close": 0.055, "volume": 500000.0}, {"date": "2022-08-04", "close": 0.055, "volume": 50000.0}, {"date": "2022-08-05", "close": 0.054, "volume": 525091.0}, {"date": "2022-08-08", "close": 0.049, "volume": 10714.0}, {"date": "2022-08-09", "close": 0.044, "volume": 190195.0}, {"date": "2022-08-10", "close": 0.046, "volume": 23714.0}, {"date": "2022-08-11", "close": 0.047, "volume": 109642.0}, {"date": "2022-08-15", "close": 0.046, "volume": 6566.0}, {"date": "2022-08-16", "close": 0.0515, "volume": 9615.0}, {"date": "2022-08-17", "close": 0.052, "volume": 100000.0}, {"date": "2022-08-18", "close": 0.054, "volume": 391095.0}, {"date": "2022-08-26", "close": 0.045, "volume": 975288.0}, {"date": "2022-08-29", "close": 0.046, "volume": 167156.0}, {"date": "2022-08-30", "close": 0.05, "volume": 20000.0}, {"date": "2022-08-31", "close": 0.05, "volume": 880000.0}, {"date": "2022-09-05", "close": 0.049, "volume": 16667.0}, {"date": "2022-09-13", "close": 0.043, "volume": 15000.0}, {"date": "2022-09-14", "close": 0.043, "volume": 209900.0}, {"date": "2022-09-15", "close": 0.045, "volume": 500020.0}, {"date": "2022-09-19", "close": 0.048, "volume": 472222.0}, {"date": "2022-09-21", "close": 0.043, "volume": 7194.0}, {"date": "2022-09-23", "close": 0.045, "volume": 173441.0}, {"date": "2022-09-26", "close": 0.05, "volume": 100000.0}, {"date": "2022-09-30", "close": 0.053, "volume": 1031659.0}, {"date": "2022-10-06", "close": 0.05, "volume": 225000.0}, {"date": "2022-10-10", "close": 0.049, "volume": 53000.0}, {"date": "2022-10-11", "close": 0.045, "volume": 322000.0}, {"date": "2022-10-12", "close": 0.04, "volume": 69643.0}, {"date": "2022-10-13", "close": 0.05, "volume": 280125.0}, {"date": "2022-10-19", "close": 0.054, "volume": 682454.0}, {"date": "2022-10-20", "close": 0.055, "volume": 116889.0}, {"date": "2022-10-21", "close": 0.049, "volume": 5000.0}, {"date": "2022-10-24", "close": 0.047, "volume": 96632.0}, {"date": "2022-10-25", "close": 0.055, "volume": 25000.0}, {"date": "2022-10-26", "close": 0.055, "volume": 10000.0}, {"date": "2022-10-28", "close": 0.054, "volume": 1659.0}, {"date": "2022-10-31", "close": 0.055, "volume": 100000.0}, {"date": "2022-11-03", "close": 0.05, "volume": 17500.0}, {"date": "2022-11-07", "close": 0.05, "volume": 4152500.0}, {"date": "2022-11-08", "close": 0.053, "volume": 1102500.0}, {"date": "2022-11-09", "close": 0.05, "volume": 600000.0}, {"date": "2022-11-10", "close": 0.052, "volume": 1135201.0}, {"date": "2022-11-11", "close": 0.053, "volume": 910000.0}, {"date": "2022-11-14", "close": 0.053, "volume": 335035.0}, {"date": "2022-11-15", "close": 0.051, "volume": 13427.0}, {"date": "2022-11-17", "close": 0.05, "volume": 22074.0}, {"date": "2022-11-18", "close": 0.051, "volume": 97926.0}, {"date": "2022-11-22", "close": 0.051, "volume": 258333.0}, {"date": "2022-11-24", "close": 0.051, "volume": 35000.0}, {"date": "2022-11-28", "close": 0.05, "volume": 900000.0}, {"date": "2022-11-29", "close": 0.05, "volume": 50000.0}, {"date": "2022-12-02", "close": 0.05, "volume": 370416.0}, {"date": "2022-12-13", "close": 0.048, "volume": 102381.0}, {"date": "2022-12-15", "close": 0.05, "volume": 500000.0}, {"date": "2022-12-16", "close": 0.048, "volume": 54390.0}, {"date": "2022-12-20", "close": 0.05, "volume": 110639.0}, {"date": "2022-12-21", "close": 0.05, "volume": 51667.0}, {"date": "2022-12-28", "close": 0.048, "volume": 52086.0}, {"date": "2022-12-30", "close": 0.05, "volume": 53700.0}, {"date": "2023-01-05", "close": 0.049, "volume": 250000.0}, {"date": "2023-01-06", "close": 0.043, "volume": 50119.0}, {"date": "2023-01-09", "close": 0.045, "volume": 16.0}, {"date": "2023-01-11", "close": 0.047, "volume": 35000.0}, {"date": "2023-01-12", "close": 0.049, "volume": 50000.0}, {"date": "2023-01-17", "close": 0.05, "volume": 5154.0}, {"date": "2023-01-23", "close": 0.05, "volume": 17346.0}, {"date": "2023-01-24", "close": 0.045, "volume": 170800.0}, {"date": "2023-01-25", "close": 0.05, "volume": 25000.0}, {"date": "2023-01-27", "close": 0.05, "volume": 200477.0}, {"date": "2023-01-30", "close": 0.062, "volume": 5428179.0}, {"date": "2023-01-31", "close": 0.06, "volume": 743924.0}, {"date": "2023-02-01", "close": 0.057, "volume": 232758.0}, {"date": "2023-02-02", "close": 0.06, "volume": 143623.0}, {"date": "2023-02-03", "close": 0.06, "volume": 37681.0}, {"date": "2023-02-06", "close": 0.057, "volume": 84793.0}, {"date": "2023-02-07", "close": 0.056, "volume": 113088.0}, {"date": "2023-02-08", "close": 0.055, "volume": 20000.0}, {"date": "2023-02-09", "close": 0.054, "volume": 1074.0}, {"date": "2023-02-13", "close": 0.054, "volume": 9634.0}, {"date": "2023-02-20", "close": 0.055, "volume": 357.0}, {"date": "2023-02-22", "close": 0.054, "volume": 125000.0}, {"date": "2023-02-23", "close": 0.058, "volume": 47325.0}, {"date": "2023-02-24", "close": 0.056, "volume": 13458.0}, {"date": "2023-02-28", "close": 0.058, "volume": 125000.0}, {"date": "2023-03-06", "close": 0.05, "volume": 244665.0}, {"date": "2023-03-10", "close": 0.05, "volume": 5000.0}, {"date": "2023-03-14", "close": 0.048, "volume": 99888.0}, {"date": "2023-03-15", "close": 0.045, "volume": 72000.0}, {"date": "2023-03-16", "close": 0.045, "volume": 85846.0}, {"date": "2023-03-17", "close": 0.05, "volume": 2000000.0}, {"date": "2023-03-21", "close": 0.05, "volume": 555369.0}, {"date": "2023-03-23", "close": 0.054, "volume": 786956.0}, {"date": "2023-03-24", "close": 0.054, "volume": 38214.0}, {"date": "2023-03-27", "close": 0.05, "volume": 181972.0}, {"date": "2023-03-28", "close": 0.055, "volume": 60000.0}, {"date": "2023-03-29", "close": 0.05, "volume": 1223010.0}, {"date": "2023-03-30", "close": 0.054, "volume": 700982.0}, {"date": "2023-03-31", "close": 0.056, "volume": 775000.0}, {"date": "2023-04-03", "close": 0.055, "volume": 50000.0}, {"date": "2023-04-04", "close": 0.05, "volume": 80227.0}, {"date": "2023-04-05", "close": 0.054, "volume": 10000.0}, {"date": "2023-04-11", "close": 0.053, "volume": 52350.0}, {"date": "2023-04-19", "close": 0.05, "volume": 1072773.0}, {"date": "2023-04-20", "close": 0.054, "volume": 412095.0}, {"date": "2023-04-21", "close": 0.055, "volume": 412000.0}, {"date": "2023-04-24", "close": 0.055, "volume": 438398.0}, {"date": "2023-04-26", "close": 0.053, "volume": 333971.0}, {"date": "2023-04-27", "close": 0.051, "volume": 81829.0}, {"date": "2023-04-28", "close": 0.057, "volume": 60350.0}, {"date": "2023-05-08", "close": 0.055, "volume": 654244.0}, {"date": "2023-05-09", "close": 0.056, "volume": 100000.0}, {"date": "2023-05-11", "close": 0.058, "volume": 13830.0}, {"date": "2023-05-12", "close": 0.053, "volume": 276673.0}, {"date": "2023-05-15", "close": 0.059, "volume": 9500.0}, {"date": "2023-05-18", "close": 0.055, "volume": 129545.0}, {"date": "2023-05-22", "close": 0.05, "volume": 506190.0}, {"date": "2023-05-24", "close": 0.049, "volume": 452763.0}, {"date": "2023-05-26", "close": 0.056, "volume": 561999.0}, {"date": "2023-05-29", "close": 0.059, "volume": 62921.0}, {"date": "2023-06-02", "close": 0.05, "volume": 100000.0}, {"date": "2023-06-05", "close": 0.055, "volume": 82045.0}, {"date": "2023-06-13", "close": 0.052, "volume": 259452.0}, {"date": "2023-06-21", "close": 0.046, "volume": 135300.0}, {"date": "2023-06-22", "close": 0.046, "volume": 229399.0}, {"date": "2023-06-23", "close": 0.046, "volume": 90000.0}, {"date": "2023-06-26", "close": 0.045, "volume": 230000.0}, {"date": "2023-06-27", "close": 0.043, "volume": 15000.0}, {"date": "2023-06-28", "close": 0.047, "volume": 363547.0}, {"date": "2023-06-29", "close": 0.052, "volume": 23200.0}, {"date": "2023-06-30", "close": 0.045, "volume": 33019.0}, {"date": "2023-07-06", "close": 0.046, "volume": 29141.0}, {"date": "2023-07-11", "close": 0.045, "volume": 7.0}, {"date": "2023-07-12", "close": 0.045, "volume": 443836.0}, {"date": "2023-07-17", "close": 0.045, "volume": 625.0}, {"date": "2023-07-18", "close": 0.054, "volume": 51875.0}, {"date": "2023-07-21", "close": 0.05, "volume": 399801.0}, {"date": "2023-07-27", "close": 0.05, "volume": 211453.0}, {"date": "2023-07-31", "close": 0.05, "volume": 274349.0}, {"date": "2023-08-01", "close": 0.046, "volume": 407736.0}, {"date": "2023-08-02", "close": 0.047, "volume": 195971.0}, {"date": "2023-08-03", "close": 0.05, "volume": 186900.0}, {"date": "2023-08-07", "close": 0.051, "volume": 425000.0}, {"date": "2023-08-09", "close": 0.049, "volume": 42400.0}, {"date": "2023-08-10", "close": 0.049, "volume": 332601.0}, {"date": "2023-08-14", "close": 0.049, "volume": 3439.0}, {"date": "2023-08-15", "close": 0.049, "volume": 5500.0}, {"date": "2023-08-16", "close": 0.045, "volume": 50000.0}, {"date": "2023-08-17", "close": 0.045, "volume": 223409.0}, {"date": "2023-08-22", "close": 0.044, "volume": 35050.0}, {"date": "2023-08-24", "close": 0.043, "volume": 3278.0}, {"date": "2023-08-25", "close": 0.043, "volume": 521.0}, {"date": "2023-08-28", "close": 0.046, "volume": 198001.0}, {"date": "2023-08-29", "close": 0.039, "volume": 1205062.0}, {"date": "2023-08-30", "close": 0.041, "volume": 527672.0}, {"date": "2023-08-31", "close": 0.039, "volume": 734724.0}, {"date": "2023-09-01", "close": 0.036, "volume": 1980330.0}, {"date": "2023-09-04", "close": 0.036, "volume": 5429.0}, {"date": "2023-09-05", "close": 0.038, "volume": 222691.0}, {"date": "2023-09-07", "close": 0.04, "volume": 622556.0}, {"date": "2023-09-08", "close": 0.037, "volume": 39819.0}, {"date": "2023-09-13", "close": 0.037, "volume": 16319.0}, {"date": "2023-09-14", "close": 0.038, "volume": 185784.0}, {"date": "2023-09-15", "close": 0.039, "volume": 172116.0}, {"date": "2023-09-18", "close": 0.036, "volume": 1389533.0}, {"date": "2023-09-19", "close": 0.034, "volume": 730223.0}, {"date": "2023-09-20", "close": 0.032, "volume": 272648.0}, {"date": "2023-09-21", "close": 0.036, "volume": 125000.0}, {"date": "2023-09-22", "close": 0.04, "volume": 875226.0}, {"date": "2023-09-25", "close": 0.04, "volume": 500000.0}, {"date": "2023-09-26", "close": 0.042, "volume": 545000.0}, {"date": "2023-09-28", "close": 0.042, "volume": 31674.0}, {"date": "2023-09-29", "close": 0.04, "volume": 3633.0}, {"date": "2023-10-02", "close": 0.041, "volume": 250000.0}, {"date": "2023-10-05", "close": 0.041, "volume": 226572.0}, {"date": "2023-10-06", "close": 0.037, "volume": 50000.0}, {"date": "2023-10-09", "close": 0.037, "volume": 95000.0}, {"date": "2023-10-10", "close": 0.034, "volume": 12500.0}, {"date": "2023-10-11", "close": 0.041, "volume": 10000.0}, {"date": "2023-10-12", "close": 0.041, "volume": 240.0}, {"date": "2023-10-17", "close": 0.04, "volume": 150000.0}, {"date": "2023-10-19", "close": 0.04, "volume": 79000.0}, {"date": "2023-10-20", "close": 0.04, "volume": 683500.0}, {"date": "2023-10-23", "close": 0.04, "volume": 100000.0}, {"date": "2023-10-26", "close": 0.04, "volume": 246.0}, {"date": "2023-10-30", "close": 0.042, "volume": 225000.0}, {"date": "2023-11-02", "close": 0.042, "volume": 350485.0}, {"date": "2023-11-06", "close": 0.04, "volume": 250486.0}, {"date": "2023-11-08", "close": 0.04, "volume": 200486.0}, {"date": "2023-11-09", "close": 0.041, "volume": 100000.0}, {"date": "2023-11-14", "close": 0.041, "volume": 50486.0}, {"date": "2023-11-24", "close": 0.039, "volume": 88186.0}, {"date": "2023-11-27", "close": 0.045, "volume": 600000.0}, {"date": "2023-11-29", "close": 0.047, "volume": 300486.0}, {"date": "2023-12-05", "close": 0.042, "volume": 125486.0}, {"date": "2023-12-06", "close": 0.045, "volume": 15632.0}, {"date": "2023-12-13", "close": 0.04, "volume": 50000.0}, {"date": "2023-12-15", "close": 0.04, "volume": 20019.0}, {"date": "2023-12-18", "close": 0.04, "volume": 231.0}, {"date": "2023-12-21", "close": 0.039, "volume": 163000.0}, {"date": "2023-12-27", "close": 0.042, "volume": 12000.0}, {"date": "2023-12-29", "close": 0.041, "volume": 69225.0}, {"date": "2024-01-02", "close": 0.036, "volume": 1933286.0}, {"date": "2024-01-03", "close": 0.038, "volume": 14000.0}, {"date": "2024-01-04", "close": 0.042, "volume": 25717.0}, {"date": "2024-01-05", "close": 0.04, "volume": 110909.0}, {"date": "2024-01-11", "close": 0.042, "volume": 13000.0}, {"date": "2024-01-22", "close": 0.04, "volume": 179708.0}, {"date": "2024-01-23", "close": 0.037, "volume": 5000.0}, {"date": "2024-01-24", "close": 0.037, "volume": 27027.0}, {"date": "2024-01-25", "close": 0.036, "volume": 105000.0}, {"date": "2024-01-29", "close": 0.039, "volume": 412787.0}, {"date": "2024-01-30", "close": 0.033, "volume": 25000.0}, {"date": "2024-01-31", "close": 0.034, "volume": 29398.0}, {"date": "2024-02-01", "close": 0.03, "volume": 132111.0}, {"date": "2024-02-02", "close": 0.031, "volume": 10000.0}, {"date": "2024-02-05", "close": 0.031, "volume": 126741.0}, {"date": "2024-02-06", "close": 0.033, "volume": 10000.0}, {"date": "2024-02-07", "close": 0.034, "volume": 9998.0}, {"date": "2024-02-12", "close": 0.034, "volume": 9001.0}, {"date": "2024-02-13", "close": 0.03, "volume": 16000.0}, {"date": "2024-02-14", "close": 0.031, "volume": 10000.0}, {"date": "2024-02-23", "close": 0.031, "volume": 20000.0}, {"date": "2024-02-26", "close": 0.03, "volume": 10000.0}, {"date": "2024-03-01", "close": 0.033, "volume": 16000.0}, {"date": "2024-03-04", "close": 0.033, "volume": 116200.0}, {"date": "2024-03-05", "close": 0.035, "volume": 335000.0}, {"date": "2024-03-06", "close": 0.037, "volume": 50000.0}, {"date": "2024-03-11", "close": 0.037, "volume": 2702.0}, {"date": "2024-03-12", "close": 0.037, "volume": 150000.0}, {"date": "2024-03-18", "close": 0.039, "volume": 458945.0}, {"date": "2024-03-19", "close": 0.041, "volume": 19368.0}, {"date": "2024-03-21", "close": 0.042, "volume": 8908.0}, {"date": "2024-03-25", "close": 0.045, "volume": 260000.0}, {"date": "2024-03-26", "close": 0.048, "volume": 125000.0}, {"date": "2024-04-02", "close": 0.045, "volume": 44444.0}, {"date": "2024-04-03", "close": 0.044, "volume": 13000.0}, {"date": "2024-04-11", "close": 0.039, "volume": 53000.0}, {"date": "2024-04-12", "close": 0.041, "volume": 474173.0}, {"date": "2024-04-15", "close": 0.045, "volume": 960256.0}, {"date": "2024-04-16", "close": 0.047, "volume": 50000.0}, {"date": "2024-04-18", "close": 0.047, "volume": 181275.0}, {"date": "2024-04-19", "close": 0.042, "volume": 19563.0}, {"date": "2024-04-22", "close": 0.045, "volume": 330000.0}, {"date": "2024-04-26", "close": 0.045, "volume": 129327.0}, {"date": "2024-04-29", "close": 0.046, "volume": 56289.0}, {"date": "2024-05-01", "close": 0.045, "volume": 500000.0}, {"date": "2024-05-02", "close": 0.045, "volume": 12000.0}, {"date": "2024-05-03", "close": 0.045, "volume": 141666.0}, {"date": "2024-05-06", "close": 0.046, "volume": 121551.0}, {"date": "2024-05-07", "close": 0.047, "volume": 75000.0}, {"date": "2024-05-08", "close": 0.047, "volume": 70000.0}, {"date": "2024-05-09", "close": 0.045, "volume": 50000.0}, {"date": "2024-05-10", "close": 0.047, "volume": 165106.0}, {"date": "2024-05-13", "close": 0.049, "volume": 110000.0}, {"date": "2024-05-14", "close": 0.049, "volume": 365000.0}, {"date": "2024-05-15", "close": 0.057, "volume": 462636.0}, {"date": "2024-05-16", "close": 0.055, "volume": 910.0}, {"date": "2024-05-20", "close": 0.055, "volume": 215000.0}, {"date": "2024-05-24", "close": 0.052, "volume": 303820.0}, {"date": "2024-05-27", "close": 0.049, "volume": 108798.0}, {"date": "2024-05-29", "close": 0.05, "volume": 16202.0}, {"date": "2024-05-31", "close": 0.05, "volume": 58798.0}, {"date": "2024-06-03", "close": 0.051, "volume": 103435.0}, {"date": "2024-06-04", "close": 0.05, "volume": 60000.0}, {"date": "2024-06-05", "close": 0.047, "volume": 235021.0}, {"date": "2024-06-06", "close": 0.047, "volume": 163520.0}, {"date": "2024-06-07", "close": 0.047, "volume": 192529.0}, {"date": "2024-06-11", "close": 0.047, "volume": 377750.0}, {"date": "2024-06-13", "close": 0.042, "volume": 5000.0}, {"date": "2024-06-17", "close": 0.045, "volume": 10569.0}, {"date": "2024-06-20", "close": 0.044, "volume": 99193.0}, {"date": "2024-06-21", "close": 0.042, "volume": 15500.0}, {"date": "2024-06-24", "close": 0.04, "volume": 356962.0}, {"date": "2024-06-27", "close": 0.043, "volume": 320343.0}, {"date": "2024-06-28", "close": 0.044, "volume": 505781.0}, {"date": "2024-07-01", "close": 0.044, "volume": 802165.0}, {"date": "2024-07-02", "close": 0.043, "volume": 242254.0}, {"date": "2024-07-03", "close": 0.042, "volume": 35534.0}, {"date": "2024-07-04", "close": 0.045, "volume": 10811.0}, {"date": "2024-07-10", "close": 0.045, "volume": 61909.0}, {"date": "2024-07-11", "close": 0.045, "volume": 22177.0}, {"date": "2024-07-15", "close": 0.045, "volume": 209000.0}, {"date": "2024-07-17", "close": 0.042, "volume": 6608147.0}, {"date": "2024-07-18", "close": 0.044, "volume": 4110397.0}, {"date": "2024-07-19", "close": 0.045, "volume": 28000.0}, {"date": "2024-07-22", "close": 0.044, "volume": 2345408.0}, {"date": "2024-07-24", "close": 0.044, "volume": 4684247.0}, {"date": "2024-07-25", "close": 0.049, "volume": 71374.0}, {"date": "2024-07-26", "close": 0.045, "volume": 9000.0}, {"date": "2024-07-29", "close": 0.045, "volume": 26590.0}, {"date": "2024-07-31", "close": 0.049, "volume": 3864.0}, {"date": "2024-08-13", "close": 0.047, "volume": 282346.0}, {"date": "2024-08-14", "close": 0.048, "volume": 20000.0}, {"date": "2024-08-16", "close": 0.047, "volume": 10000.0}, {"date": "2024-08-19", "close": 0.05, "volume": 728494.0}, {"date": "2024-08-20", "close": 0.052, "volume": 11090.0}, {"date": "2024-08-22", "close": 0.052, "volume": 400000.0}, {"date": "2024-08-27", "close": 0.045, "volume": 100000.0}, {"date": "2024-08-28", "close": 0.052, "volume": 351999.0}, {"date": "2024-08-29", "close": 0.052, "volume": 378.0}, {"date": "2024-08-30", "close": 0.048, "volume": 30000.0}, {"date": "2024-09-03", "close": 0.049, "volume": 302827.0}, {"date": "2024-09-06", "close": 0.049, "volume": 197081.0}, {"date": "2024-09-17", "close": 0.045, "volume": 20000.0}, {"date": "2024-09-18", "close": 0.054, "volume": 799793.0}, {"date": "2024-09-20", "close": 0.052, "volume": 139520.0}, {"date": "2024-09-24", "close": 0.054, "volume": 375000.0}, {"date": "2024-09-25", "close": 0.052, "volume": 330212.0}, {"date": "2024-09-26", "close": 0.055, "volume": 42416.0}, {"date": "2024-09-30", "close": 0.057, "volume": 362559.0}, {"date": "2024-10-01", "close": 0.057, "volume": 35870.0}, {"date": "2024-10-03", "close": 0.052, "volume": 25000.0}, {"date": "2024-10-07", "close": 0.056, "volume": 225000.0}, {"date": "2024-10-08", "close": 0.054, "volume": 153342.0}, {"date": "2024-10-09", "close": 0.052, "volume": 3962.0}, {"date": "2024-10-10", "close": 0.052, "volume": 1038.0}, {"date": "2024-10-11", "close": 0.05, "volume": 100000.0}, {"date": "2024-10-14", "close": 0.05, "volume": 57295.0}, {"date": "2024-10-15", "close": 0.054, "volume": 2705.0}, {"date": "2024-10-16", "close": 0.054, "volume": 45000.0}, {"date": "2024-10-17", "close": 0.053, "volume": 150000.0}, {"date": "2024-10-21", "close": 0.056, "volume": 68800.0}, {"date": "2024-10-22", "close": 0.056, "volume": 13538.0}, {"date": "2024-10-23", "close": 0.058, "volume": 109962.0}, {"date": "2024-10-24", "close": 0.058, "volume": 17200.0}, {"date": "2024-10-25", "close": 0.057, "volume": 267500.0}, {"date": "2024-10-28", "close": 0.059, "volume": 467426.0}, {"date": "2024-10-30", "close": 0.059, "volume": 20000.0}, {"date": "2024-11-04", "close": 0.058, "volume": 10000.0}, {"date": "2024-11-06", "close": 0.057, "volume": 377983.0}, {"date": "2024-11-07", "close": 0.056, "volume": 19307.0}, {"date": "2024-11-11", "close": 0.055, "volume": 63193.0}, {"date": "2024-11-12", "close": 0.05, "volume": 10000.0}, {"date": "2024-11-13", "close": 0.053, "volume": 10000.0}, {"date": "2024-11-15", "close": 0.058, "volume": 30500.0}, {"date": "2024-11-18", "close": 0.057, "volume": 30000.0}, {"date": "2024-11-19", "close": 0.058, "volume": 250000.0}, {"date": "2024-11-22", "close": 0.058, "volume": 161199.0}, {"date": "2024-11-25", "close": 0.053, "volume": 20000.0}, {"date": "2024-11-26", "close": 0.058, "volume": 154999.0}, {"date": "2024-11-27", "close": 0.058, "volume": 60000.0}, {"date": "2024-12-06", "close": 0.048, "volume": 75000.0}, {"date": "2024-12-10", "close": 0.055, "volume": 36000.0}, {"date": "2024-12-11", "close": 0.049, "volume": 64818.0}, {"date": "2024-12-12", "close": 0.049, "volume": 105000.0}, {"date": "2024-12-13", "close": 0.047, "volume": 145642.0}, {"date": "2024-12-18", "close": 0.052, "volume": 71180.0}, {"date": "2024-12-30", "close": 0.052, "volume": 15000.0}, {"date": "2025-01-08", "close": 0.047, "volume": 2336.0}, {"date": "2025-01-09", "close": 0.047, "volume": 4803.0}, {"date": "2025-01-10", "close": 0.046, "volume": 15000.0}, {"date": "2025-01-13", "close": 0.045, "volume": 44132.0}, {"date": "2025-01-14", "close": 0.046, "volume": 145975.0}, {"date": "2025-01-15", "close": 0.049, "volume": 150000.0}, {"date": "2025-01-16", "close": 0.052, "volume": 160956.0}, {"date": "2025-01-29", "close": 0.042, "volume": 12500.0}, {"date": "2025-01-30", "close": 0.051, "volume": 128000.0}, {"date": "2025-02-06", "close": 0.045, "volume": 35784.0}, {"date": "2025-02-07", "close": 0.05, "volume": 6216.0}, {"date": "2025-03-13", "close": 0.043, "volume": 20000.0}, {"date": "2025-03-14", "close": 0.044, "volume": 30000.0}, {"date": "2025-03-17", "close": 0.046, "volume": 217999.0}, {"date": "2025-03-18", "close": 0.046, "volume": 19999.0}, {"date": "2025-03-19", "close": 0.046, "volume": 185714.0}, {"date": "2025-03-20", "close": 0.048, "volume": 368170.0}, {"date": "2025-03-21", "close": 0.048, "volume": 90507.0}, {"date": "2025-03-24", "close": 0.048, "volume": 269880.0}, {"date": "2025-03-25", "close": 0.05, "volume": 249999.0}, {"date": "2025-03-26", "close": 0.052, "volume": 218563.0}, {"date": "2025-03-28", "close": 0.055, "volume": 36926.0}, {"date": "2025-03-31", "close": 0.056, "volume": 10000.0}, {"date": "2025-04-08", "close": 0.052, "volume": 11744.0}, {"date": "2025-04-23", "close": 0.05, "volume": 50015.0}, {"date": "2025-04-24", "close": 0.053, "volume": 99985.0}, {"date": "2025-04-28", "close": 0.055, "volume": 20015.0}, {"date": "2025-05-14", "close": 0.053, "volume": 2788.0}, {"date": "2025-05-19", "close": 0.052, "volume": 769.0}, {"date": "2025-06-03", "close": 0.051, "volume": 22214.0}, {"date": "2025-06-05", "close": 0.051, "volume": 9986.0}, {"date": "2025-06-11", "close": 0.043, "volume": 77989.0}, {"date": "2025-06-12", "close": 0.047, "volume": 1000.0}, {"date": "2025-06-13", "close": 0.044, "volume": 5015.0}, {"date": "2025-06-17", "close": 0.047, "volume": 323453.0}, {"date": "2025-06-18", "close": 0.048, "volume": 66547.0}, {"date": "2025-06-25", "close": 0.047, "volume": 169444.0}, {"date": "2025-06-26", "close": 0.044, "volume": 22282.0}, {"date": "2025-06-27", "close": 0.052, "volume": 727322.0}, {"date": "2025-07-01", "close": 0.052, "volume": 75000.0}, {"date": "2025-07-09", "close": 0.053, "volume": 539125.0}, {"date": "2025-07-10", "close": 0.054, "volume": 375079.0}, {"date": "2025-07-23", "close": 0.051, "volume": 144921.0}, {"date": "2025-07-24", "close": 0.047, "volume": 460000.0}, {"date": "2025-07-25", "close": 0.047, "volume": 43000.0}, {"date": "2025-07-28", "close": 0.05, "volume": 360000.0}, {"date": "2025-07-29", "close": 0.052, "volume": 200000.0}, {"date": "2025-08-06", "close": 0.043, "volume": 49090.0}, {"date": "2025-08-07", "close": 0.049, "volume": 100000.0}, {"date": "2025-08-08", "close": 0.044, "volume": 20000.0}, {"date": "2025-08-14", "close": 0.045, "volume": 114.0}, {"date": "2025-08-18", "close": 0.049, "volume": 1020408.0}, {"date": "2025-08-19", "close": 0.044, "volume": 14730.0}, {"date": "2025-08-22", "close": 0.046, "volume": 50000.0}, {"date": "2025-08-25", "close": 0.05, "volume": 130429.0}, {"date": "2025-08-29", "close": 0.05, "volume": 1063568.0}, {"date": "2025-09-01", "close": 0.046, "volume": 235081.0}, {"date": "2025-09-03", "close": 0.045, "volume": 2230.0}, {"date": "2025-09-04", "close": 0.05, "volume": 75000.0}, {"date": "2025-09-19", "close": 0.041, "volume": 77019.0}, {"date": "2025-09-22", "close": 0.042, "volume": 10519.0}, {"date": "2025-09-25", "close": 0.045, "volume": 100000.0}, {"date": "2025-09-26", "close": 0.042, "volume": 27194.0}, {"date": "2025-09-29", "close": 0.045, "volume": 42805.0}, {"date": "2025-09-30", "close": 0.046, "volume": 25000.0}, {"date": "2025-10-02", "close": 0.053, "volume": 700857.0}, {"date": "2025-10-03", "close": 0.06, "volume": 1559382.0}, {"date": "2025-10-06", "close": 0.06, "volume": 155.0}, {"date": "2025-10-15", "close": 0.05, "volume": 150000.0}, {"date": "2025-10-16", "close": 0.055, "volume": 3036.0}, {"date": "2025-10-21", "close": 0.054, "volume": 10000.0}, {"date": "2025-10-22", "close": 0.044, "volume": 540404.0}, {"date": "2025-10-23", "close": 0.042, "volume": 325670.0}, {"date": "2025-10-24", "close": 0.039, "volume": 743546.0}, {"date": "2025-10-27", "close": 0.039, "volume": 840373.0}, {"date": "2025-10-28", "close": 0.038, "volume": 495404.0}, {"date": "2025-10-29", "close": 0.042, "volume": 123514.0}, {"date": "2025-10-30", "close": 0.042, "volume": 406867.0}, {"date": "2025-10-31", "close": 0.035, "volume": 167175.0}, {"date": "2025-11-05", "close": 0.035, "volume": 410073.0}, {"date": "2025-11-06", "close": 0.036, "volume": 254098.0}, {"date": "2025-11-10", "close": 0.036, "volume": 25000.0}, {"date": "2025-11-11", "close": 0.04, "volume": 272954.0}, {"date": "2025-11-18", "close": 0.034, "volume": 157652.0}, {"date": "2025-11-19", "close": 0.04, "volume": 61747.0}, {"date": "2025-11-24", "close": 0.04, "volume": 204762.0}, {"date": "2025-11-25", "close": 0.043, "volume": 50000.0}, {"date": "2025-12-10", "close": 0.035, "volume": 507280.0}, {"date": "2025-12-11", "close": 0.04, "volume": 116245.0}, {"date": "2025-12-16", "close": 0.04, "volume": 25200.0}, {"date": "2025-12-17", "close": 0.036, "volume": 144770.0}, {"date": "2025-12-18", "close": 0.038, "volume": 30000.0}, {"date": "2025-12-22", "close": 0.039, "volume": 30995.0}, {"date": "2025-12-29", "close": 0.037, "volume": 55270.0}, {"date": "2025-12-30", "close": 0.041, "volume": 60000.0}, {"date": "2026-01-05", "close": 0.04, "volume": 74480.0}, {"date": "2026-01-08", "close": 0.04, "volume": 75000.0}, {"date": "2026-01-12", "close": 0.039, "volume": 10080.0}, {"date": "2026-01-13", "close": 0.041, "volume": 272400.0}, {"date": "2026-01-19", "close": 0.038, "volume": 336376.0}, {"date": "2026-01-20", "close": 0.038, "volume": 20000.0}, {"date": "2026-01-21", "close": 0.036, "volume": 16500.0}, {"date": "2026-01-22", "close": 0.041, "volume": 127755.0}, {"date": "2026-01-29", "close": 0.038, "volume": 45000.0}, {"date": "2026-01-30", "close": 0.041, "volume": 160459.0}, {"date": "2026-02-05", "close": 0.037, "volume": 30131.0}, {"date": "2026-02-12", "close": 0.039, "volume": 163900.0}, {"date": "2026-02-17", "close": 0.035, "volume": 56969.0}, {"date": "2026-02-18", "close": 0.035, "volume": 10000.0}, {"date": "2026-02-20", "close": 0.035, "volume": 151259.0}, {"date": "2026-02-23", "close": 0.037, "volume": 97435.0}, {"date": "2026-02-26", "close": 0.037, "volume": 14035.0}, {"date": "2026-02-27", "close": 0.038, "volume": 910950.0}, {"date": "2026-03-19", "close": 0.034, "volume": 10200.0}, {"date": "2026-03-23", "close": 0.034, "volume": 130000.0}, {"date": "2026-03-25", "close": 0.034, "volume": 3600.0}, {"date": "2026-03-31", "close": 0.035, "volume": 5714.0}, {"date": "2026-04-02", "close": 0.034, "volume": 16400.0}, {"date": "2026-04-07", "close": 0.031, "volume": 120000.0}, {"date": "2026-04-14", "close": 0.031, "volume": 61744.0}, {"date": "2026-04-15", "close": 0.038, "volume": 69707.0}, {"date": "2026-04-16", "close": 0.039, "volume": 315000.0}, {"date": "2026-04-17", "close": 0.033, "volume": 112951.0}, {"date": "2026-04-20", "close": 0.033, "volume": 10094.0}, {"date": "2026-04-21", "close": 0.039, "volume": 634936.0}, {"date": "2026-04-22", "close": 0.039, "volume": 253683.0}, {"date": "2026-04-28", "close": 0.04, "volume": 50000.0}, {"date": "2026-05-01", "close": 0.035, "volume": 407004.0}, {"date": "2026-05-04", "close": 0.035, "volume": 39358.0}, {"date": "2026-05-05", "close": 0.035, "volume": 25000.0}, {"date": "2026-05-07", "close": 0.035, "volume": 4485.0}, {"date": "2026-05-15", "close": 0.032, "volume": 20832.0}, {"date": "2026-05-21", "close": 0.036, "volume": 143898.0}, {"date": "2026-05-22", "close": 0.035, "volume": 54173.0}, {"date": "2026-05-26", "close": 0.035, "volume": 63154.0}, {"date": "2026-06-02", "close": 0.031, "volume": 10000.0}, {"date": "2026-06-03", "close": 0.031, "volume": 20000.0}, {"date": "2026-06-04", "close": 0.027, "volume": 96000.0}, {"date": "2026-06-11", "close": 0.023, "volume": 288835.0}, {"date": "2026-06-12", "close": 0.025, "volume": 837436.0}, {"date": "2026-06-15", "close": 0.026, "volume": 90800.0}, {"date": "2026-06-16", "close": 0.024, "volume": 72897.0}, {"date": "2026-06-23", "close": 0.021, "volume": 137103.0}, {"date": "2026-06-25", "close": 0.022, "volume": 259500.0}, {"date": "2026-06-26", "close": 0.022, "volume": 517222.0}, {"date": "2026-06-29", "close": 0.02, "volume": 724278.0}, {"date": "2026-06-30", "close": 0.021, "volume": 555901.0}, {"date": "2026-07-01", "close": 0.023, "volume": 251100.0}, {"date": "2026-07-03", "close": 0.027, "volume": 490701.0}, {"date": "2026-07-10", "close": 0.027, "volume": 15056.0}, {"date": "2026-07-30", "close": 0.031, "volume": 100575.0}, {"date": "2026-07-31", "close": 0.025, "volume": 299425.0}, {"date": "2026-08-03", "close": 0.025, "volume": 151839.0}, {"date": "2026-08-05", "close": 0.028, "volume": 20000.0}, {"date": "2026-08-10", "close": 0.034, "volume": 291377.0}, {"date": "2026-08-12", "close": 0.039, "volume": 299433.0}, {"date": "2026-08-17", "close": 0.036, "volume": 185586.0}, {"date": "2026-08-18", "close": 0.032, "volume": 590476.0}, {"date": "2026-08-20", "close": 0.039, "volume": 115000.0}, {"date": "2026-08-31", "close": 0.039, "volume": 207.0}, {"date": "2026-09-01", "close": 0.039, "volume": 100000.0}, {"date": "2026-09-02", "close": 0.039, "volume": 100000.0}], "refreshing": true}