{"ticker": "HPC", "overview": {"name": "The Hydration Pharmaceuticals Company Limited", "country": "Australia", "industry": "Household & Personal Products"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HPC", "has_prices": true, "as_of": "2026-09-01", "last": 0.003, "prev_close": 0.003, "change": 0.0, "change_pct": 0.0, "session_volume": 80000.0, "vwap_5": 0.003097535151851366, "vwap_20": 0.004003162528265604, "vwap_60": 0.0038408442594350693, "vwap_250": 0.008672021556919821, "high_52w": 0.008, "low_52w": 0.003, "avg_volume_20": 583947.35, "sessions": 400, "market_cap": {"value": 1613965.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157957", "src": "ASX", "ticker": "HPC", "cik": "", "company": "The Hydration Pharmaceuticals Company Limited", "company_raw": "The Hydration Pharmaceuticals Company Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their HPC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157957", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "ASX-03157206", "src": "ASX", "ticker": "HPC", "cik": "", "company": "The Hydration Pharmaceuticals Company Limited", "company_raw": "The Hydration Pharmaceuticals Company Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their HPC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157206", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "ASXSH-03153898", "src": "ASX", "ticker": "HPC", "cik": "", "company": "The Hydration Pharmaceuticals Company Limited", "company_raw": "The Hydration Pharmaceuticals Company Limited", "who": "JAF Capital Pty Ltd", "who_key": "JAF CAPITAL PTY LTD", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JAF CAPITAL PTY LTD crosses the line: 5.05% of HPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153898", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JAF CAPITAL PTY LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.05, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153898-3A705098", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adem Karafili", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 2562389.0, "indirect_account": "Ankara Holdings", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106281-3A696372", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Katiforis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": "Name of entity The Hydration Pharmaceuticals Company Limited", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106282-3A696373", "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": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153147-3A704971", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/hpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/hpc", "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": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/hpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 2.0, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105572-3A696260", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/hpc", "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": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104349-3A696039", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/hpc", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/hpc", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/hpc", "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": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103914-3A695975", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/hpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/hpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/hpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/hpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/hpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/hpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/hpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-14", "source_url": "https://www.marketindex.com.au/asx/hpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/hpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/hpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/hpc", "needs_ocr": 0}], "directors": [{"name": "Nick Katiforis", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Adem Karafili", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Rights Offer - Despatch of Prospectus", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156936-3A705613"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Q3 FY26 Quarterly Activities Report (App 4C)", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155827-3A705431"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153898-3A705098"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153147-3A704971"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Proposed issue of securities - HPC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152091-3A704768"}], "performance": {"ticker": "HPC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-14", "close": 0.344137, "volume": 3314741.0}, {"date": "2021-12-15", "close": 0.344137, "volume": 2441025.0}, {"date": "2021-12-16", "close": 0.33929, "volume": 657439.0}, {"date": "2021-12-17", "close": 0.305361, "volume": 235953.0}, {"date": "2021-12-20", "close": 0.29082, "volume": 146606.0}, {"date": "2021-12-21", "close": 0.300514, "volume": 72678.0}, {"date": "2021-12-22", "close": 0.300514, "volume": 79475.0}, {"date": "2021-12-23", "close": 0.300514, "volume": 3736.0}, {"date": "2021-12-24", "close": 0.295667, "volume": 11542.0}, {"date": "2021-12-29", "close": 0.295667, "volume": 108811.0}, {"date": "2021-12-30", "close": 0.29082, "volume": 174336.0}, {"date": "2022-01-04", "close": 0.300514, "volume": 57521.0}, {"date": "2022-01-05", "close": 0.29082, "volume": 134860.0}, {"date": "2022-01-06", "close": 0.29082, "volume": 86629.0}, {"date": "2022-01-07", "close": 0.300514, "volume": 35316.0}, {"date": "2022-01-10", "close": 0.29082, "volume": 167428.0}, {"date": "2022-01-11", "close": 0.2835495, "volume": 215969.0}, {"date": "2022-01-12", "close": 0.285973, "volume": 64110.0}, {"date": "2022-01-13", "close": 0.29082, "volume": 152672.0}, {"date": "2022-01-14", "close": 0.285973, "volume": 166474.0}, {"date": "2022-01-17", "close": 0.281126, "volume": 36685.0}, {"date": "2022-01-18", "close": 0.2835495, "volume": 2233.0}, {"date": "2022-01-19", "close": 0.285973, "volume": 138575.0}, {"date": "2022-01-21", "close": 0.285973, "volume": 56013.0}, {"date": "2022-01-24", "close": 0.271432, "volume": 144989.0}, {"date": "2022-01-25", "close": 0.247197, "volume": 196518.0}, {"date": "2022-01-27", "close": 0.24235, "volume": 293331.0}, {"date": "2022-01-28", "close": 0.24235, "volume": 7115.0}, {"date": "2022-01-31", "close": 0.261738, "volume": 104684.0}, {"date": "2022-02-01", "close": 0.261738, "volume": 194766.0}, {"date": "2022-02-02", "close": 0.252044, "volume": 221252.0}, {"date": "2022-02-03", "close": 0.252044, "volume": 13446.0}, {"date": "2022-02-04", "close": 0.276279, "volume": 238486.0}, {"date": "2022-02-07", "close": 0.247197, "volume": 121571.0}, {"date": "2022-02-08", "close": 0.2544675, "volume": 252591.0}, {"date": "2022-02-09", "close": 0.2544675, "volume": 405.0}, {"date": "2022-02-10", "close": 0.24235, "volume": 72725.0}, {"date": "2022-02-11", "close": 0.24235, "volume": 17537.0}, {"date": "2022-02-14", "close": 0.232656, "volume": 202001.0}, {"date": "2022-02-15", "close": 0.222962, "volume": 172382.0}, {"date": "2022-02-16", "close": 0.24235, "volume": 190366.0}, {"date": "2022-02-17", "close": 0.24235, "volume": 111408.0}, {"date": "2022-02-18", "close": 0.24235, "volume": 91315.0}, {"date": "2022-02-21", "close": 0.24235, "volume": 87713.0}, {"date": "2022-02-24", "close": 0.213268, "volume": 99030.0}, {"date": "2022-02-25", "close": 0.213268, "volume": 1032.0}, {"date": "2022-02-28", "close": 0.203574, "volume": 14465.0}, {"date": "2022-03-03", "close": 0.19388, "volume": 99513.0}, {"date": "2022-03-04", "close": 0.19388, "volume": 12895.0}, {"date": "2022-03-07", "close": 0.213268, "volume": 12273.0}, {"date": "2022-03-08", "close": 0.218115, "volume": 51578.0}, {"date": "2022-03-09", "close": 0.218115, "volume": 80737.0}, {"date": "2022-03-10", "close": 0.218115, "volume": 4485658.0}, {"date": "2022-03-11", "close": 0.218115, "volume": 11241.0}, {"date": "2022-03-14", "close": 0.218115, "volume": 51588.0}, {"date": "2022-03-15", "close": 0.24235, "volume": 50890.0}, {"date": "2022-03-16", "close": 0.232656, "volume": 12273.0}, {"date": "2022-03-17", "close": 0.276279, "volume": 72338.0}, {"date": "2022-03-18", "close": 0.285973, "volume": 129198.0}, {"date": "2022-03-21", "close": 0.281126, "volume": 47378.0}, {"date": "2022-03-22", "close": 0.281126, "volume": 16505.0}, {"date": "2022-03-23", "close": 0.285973, "volume": 72174.0}, {"date": "2022-03-24", "close": 0.29082, "volume": 102836.0}, {"date": "2022-03-25", "close": 0.285973, "volume": 77367.0}, {"date": "2022-03-29", "close": 0.247197, "volume": 138955.0}, {"date": "2022-03-30", "close": 0.261738, "volume": 911136.0}, {"date": "2022-03-31", "close": 0.261738, "volume": 347776.0}, {"date": "2022-04-01", "close": 0.261738, "volume": 20631.0}, {"date": "2022-04-04", "close": 0.256891, "volume": 623063.0}, {"date": "2022-04-05", "close": 0.261738, "volume": 89111.0}, {"date": "2022-04-06", "close": 0.256891, "volume": 129775.0}, {"date": "2022-04-07", "close": 0.261738, "volume": 45389.0}, {"date": "2022-04-08", "close": 0.261738, "volume": 5650959.0}, {"date": "2022-04-12", "close": 0.247197, "volume": 71112.0}, {"date": "2022-04-13", "close": 0.24235, "volume": 887764.0}, {"date": "2022-04-14", "close": 0.24235, "volume": 2070577.0}, {"date": "2022-04-19", "close": 0.232656, "volume": 2485884.0}, {"date": "2022-04-20", "close": 0.232656, "volume": 590031.0}, {"date": "2022-04-21", "close": 0.232656, "volume": 1166025.0}, {"date": "2022-04-22", "close": 0.24235, "volume": 78518.0}, {"date": "2022-04-26", "close": 0.24235, "volume": 791424.0}, {"date": "2022-04-27", "close": 0.252044, "volume": 186484.0}, {"date": "2022-04-28", "close": 0.261738, "volume": 392637.0}, {"date": "2022-04-29", "close": 0.261738, "volume": 402230.0}, {"date": "2022-05-02", "close": 0.247197, "volume": 134594.0}, {"date": "2022-05-03", "close": 0.24235, "volume": 50547.0}, {"date": "2022-05-04", "close": 0.266585, "volume": 139613.0}, {"date": "2022-05-05", "close": 0.271432, "volume": 61894.0}, {"date": "2022-05-06", "close": 0.281126, "volume": 283615.0}, {"date": "2022-05-09", "close": 0.281126, "volume": 566135.0}, {"date": "2022-05-10", "close": 0.276279, "volume": 636267.0}, {"date": "2022-05-11", "close": 0.281126, "volume": 13152.0}, {"date": "2022-05-12", "close": 0.271432, "volume": 28377.0}, {"date": "2022-05-16", "close": 0.271432, "volume": 2269.0}, {"date": "2022-05-17", "close": 0.24235, "volume": 58262.0}, {"date": "2022-05-18", "close": 0.24235, "volume": 4288.0}, {"date": "2022-05-20", "close": 0.232656, "volume": 3095.0}, {"date": "2022-05-23", "close": 0.24235, "volume": 239611.0}, {"date": "2022-05-24", "close": 0.232656, "volume": 42981.0}, {"date": "2022-05-25", "close": 0.237503, "volume": 57691.0}, {"date": "2022-05-26", "close": 0.24235, "volume": 4642.0}, {"date": "2022-05-31", "close": 0.24235, "volume": 22694.0}, {"date": "2022-06-02", "close": 0.227809, "volume": 62305.0}, {"date": "2022-06-06", "close": 0.213268, "volume": 241902.0}, {"date": "2022-06-07", "close": 0.208421, "volume": 149301.0}, {"date": "2022-06-08", "close": 0.19388, "volume": 107799.0}, {"date": "2022-06-09", "close": 0.19388, "volume": 2062.0}, {"date": "2022-06-10", "close": 0.169645, "volume": 310603.0}, {"date": "2022-06-14", "close": 0.164798, "volume": 249694.0}, {"date": "2022-06-15", "close": 0.169645, "volume": 162903.0}, {"date": "2022-06-16", "close": 0.150257, "volume": 187660.0}, {"date": "2022-06-17", "close": 0.155104, "volume": 136469.0}, {"date": "2022-06-22", "close": 0.14541, "volume": 106251.0}, {"date": "2022-06-23", "close": 0.14541, "volume": 45336.0}, {"date": "2022-06-24", "close": 0.130869, "volume": 86262.0}, {"date": "2022-06-27", "close": 0.116328, "volume": 1240980.0}, {"date": "2022-06-28", "close": 0.116328, "volume": 154806.0}, {"date": "2022-06-29", "close": 0.116328, "volume": 221681.0}, {"date": "2022-06-30", "close": 0.126022, "volume": 1256241.0}, {"date": "2022-07-01", "close": 0.116328, "volume": 607853.0}, {"date": "2022-07-04", "close": 0.111481, "volume": 60333.0}, {"date": "2022-07-05", "close": 0.101787, "volume": 363697.0}, {"date": "2022-07-06", "close": 0.106634, "volume": 154734.0}, {"date": "2022-07-07", "close": 0.126022, "volume": 446097.0}, {"date": "2022-07-08", "close": 0.126022, "volume": 122161.0}, {"date": "2022-07-13", "close": 0.130869, "volume": 4836.0}, {"date": "2022-07-14", "close": 0.1284455, "volume": 23007.0}, {"date": "2022-07-15", "close": 0.130869, "volume": 6153.0}, {"date": "2022-07-18", "close": 0.126022, "volume": 139891.0}, {"date": "2022-07-19", "close": 0.126022, "volume": 74552.0}, {"date": "2022-07-20", "close": 0.130869, "volume": 5226.0}, {"date": "2022-07-21", "close": 0.121175, "volume": 112066.0}, {"date": "2022-07-22", "close": 0.1235985, "volume": 66530.0}, {"date": "2022-07-25", "close": 0.1235985, "volume": 9521.0}, {"date": "2022-07-27", "close": 0.121175, "volume": 235933.0}, {"date": "2022-07-28", "close": 0.116328, "volume": 29648.0}, {"date": "2022-07-29", "close": 0.126022, "volume": 53992.0}, {"date": "2022-08-03", "close": 0.126022, "volume": 3965.0}, {"date": "2022-08-04", "close": 0.126022, "volume": 103157.0}, {"date": "2022-08-05", "close": 0.1284455, "volume": 51578.0}, {"date": "2022-08-08", "close": 0.116328, "volume": 66795.0}, {"date": "2022-08-09", "close": 0.116328, "volume": 52810.0}, {"date": "2022-08-11", "close": 0.130869, "volume": 155920.0}, {"date": "2022-08-12", "close": 0.135716, "volume": 597180.0}, {"date": "2022-08-15", "close": 0.140563, "volume": 336290.0}, {"date": "2022-08-16", "close": 0.140563, "volume": 123788.0}, {"date": "2022-08-17", "close": 0.140563, "volume": 57837.0}, {"date": "2022-08-18", "close": 0.140563, "volume": 2269.0}, {"date": "2022-08-19", "close": 0.14541, "volume": 66856.0}, {"date": "2022-08-22", "close": 0.130869, "volume": 67136.0}, {"date": "2022-08-23", "close": 0.14541, "volume": 54207.0}, {"date": "2022-08-24", "close": 0.159951, "volume": 23052.0}, {"date": "2022-08-25", "close": 0.159951, "volume": 2013.0}, {"date": "2022-08-29", "close": 0.130869, "volume": 112644.0}, {"date": "2022-08-31", "close": 0.116328, "volume": 476807.0}, {"date": "2022-09-01", "close": 0.116328, "volume": 377718.0}, {"date": "2022-09-02", "close": 0.116328, "volume": 118630.0}, {"date": "2022-09-05", "close": 0.116328, "volume": 6018.0}, {"date": "2022-09-06", "close": 0.116328, "volume": 1503.0}, {"date": "2022-09-07", "close": 0.116328, "volume": 8680.0}, {"date": "2022-09-08", "close": 0.111481, "volume": 29400.0}, {"date": "2022-09-09", "close": 0.106634, "volume": 243698.0}, {"date": "2022-09-12", "close": 0.106634, "volume": 189623.0}, {"date": "2022-09-13", "close": 0.106634, "volume": 99071.0}, {"date": "2022-09-15", "close": 0.106634, "volume": 23525.0}, {"date": "2022-09-16", "close": 0.106634, "volume": 10316.0}, {"date": "2022-09-19", "close": 0.126022, "volume": 26662.0}, {"date": "2022-09-21", "close": 0.126022, "volume": 3972.0}, {"date": "2022-09-26", "close": 0.126022, "volume": 1.0}, {"date": "2022-09-30", "close": 0.09694, "volume": 25789.0}, {"date": "2022-10-03", "close": 0.09694, "volume": 32543.0}, {"date": "2022-10-04", "close": 0.0959706, "volume": 70593.0}, {"date": "2022-10-05", "close": 0.106634, "volume": 68250.0}, {"date": "2022-10-07", "close": 0.09694, "volume": 58419.0}, {"date": "2022-10-12", "close": 0.101787, "volume": 20401.0}, {"date": "2022-10-14", "close": 0.106634, "volume": 94478.0}, {"date": "2022-10-17", "close": 0.121175, "volume": 176938.0}, {"date": "2022-10-18", "close": 0.14541, "volume": 282979.0}, {"date": "2022-10-19", "close": 0.140563, "volume": 83557.0}, {"date": "2022-10-20", "close": 0.150257, "volume": 108441.0}, {"date": "2022-10-21", "close": 0.150257, "volume": 8596.0}, {"date": "2022-10-25", "close": 0.135716, "volume": 13752.0}, {"date": "2022-10-27", "close": 0.150257, "volume": 112964.0}, {"date": "2022-10-28", "close": 0.159951, "volume": 127842.0}, {"date": "2022-10-31", "close": 0.159951, "volume": 4854.0}, {"date": "2022-11-02", "close": 0.135716, "volume": 373636.0}, {"date": "2022-11-03", "close": 0.135716, "volume": 52229.0}, {"date": "2022-11-07", "close": 0.126022, "volume": 17785.0}, {"date": "2022-11-08", "close": 0.111481, "volume": 149113.0}, {"date": "2022-11-09", "close": 0.111481, "volume": 46919.0}, {"date": "2022-11-10", "close": 0.106634, "volume": 73241.0}, {"date": "2022-11-11", "close": 0.116328, "volume": 51578.0}, {"date": "2022-11-14", "close": 0.116328, "volume": 7737.0}, {"date": "2022-11-15", "close": 0.126022, "volume": 131525.0}, {"date": "2022-11-16", "close": 0.126022, "volume": 43204.0}, {"date": "2022-11-17", "close": 0.135716, "volume": 59831.0}, {"date": "2022-11-18", "close": 0.14541, "volume": 92841.0}, {"date": "2022-11-22", "close": 0.116328, "volume": 160244.0}, {"date": "2022-11-23", "close": 0.116328, "volume": 279864.0}, {"date": "2022-11-24", "close": 0.116328, "volume": 24745.0}, {"date": "2022-11-29", "close": 0.116328, "volume": 41263.0}, {"date": "2022-12-02", "close": 0.121175, "volume": 48342.0}, {"date": "2022-12-06", "close": 0.111481, "volume": 50105.0}, {"date": "2022-12-08", "close": 0.101787, "volume": 58412.0}, {"date": "2022-12-12", "close": 0.09694, "volume": 115511.0}, {"date": "2022-12-13", "close": 0.09694, "volume": 60974.0}, {"date": "2022-12-14", "close": 0.106634, "volume": 161852.0}, {"date": "2022-12-15", "close": 0.116328, "volume": 9305.0}, {"date": "2022-12-19", "close": 0.106634, "volume": 309971.0}, {"date": "2022-12-20", "close": 0.106634, "volume": 158792.0}, {"date": "2022-12-22", "close": 0.087246, "volume": 58479.0}, {"date": "2022-12-23", "close": 0.087246, "volume": 106251.0}, {"date": "2022-12-28", "close": 0.087246, "volume": 69388.0}, {"date": "2023-01-03", "close": 0.09694, "volume": 31673.0}, {"date": "2023-01-04", "close": 0.101787, "volume": 8393.0}, {"date": "2023-01-05", "close": 0.101787, "volume": 35367.0}, {"date": "2023-01-06", "close": 0.101787, "volume": 154735.0}, {"date": "2023-01-09", "close": 0.106634, "volume": 82798.0}, {"date": "2023-01-10", "close": 0.101787, "volume": 51578.0}, {"date": "2023-01-11", "close": 0.101787, "volume": 6727.0}, {"date": "2023-01-12", "close": 0.101787, "volume": 4.0}, {"date": "2023-01-16", "close": 0.101787, "volume": 100753.0}, {"date": "2023-01-17", "close": 0.09694, "volume": 94013.0}, {"date": "2023-01-20", "close": 0.101787, "volume": 103157.0}, {"date": "2023-01-23", "close": 0.111481, "volume": 33250.0}, {"date": "2023-01-24", "close": 0.106634, "volume": 31733.0}, {"date": "2023-01-27", "close": 0.106634, "volume": 185.0}, {"date": "2023-01-30", "close": 0.106634, "volume": 265181.0}, {"date": "2023-01-31", "close": 0.101787, "volume": 229733.0}, {"date": "2023-02-01", "close": 0.09694, "volume": 118630.0}, {"date": "2023-02-02", "close": 0.101787, "volume": 37683.0}, {"date": "2023-02-03", "close": 0.0993635, "volume": 23117.0}, {"date": "2023-02-07", "close": 0.101787, "volume": 104076.0}, {"date": "2023-02-08", "close": 0.092093, "volume": 271222.0}, {"date": "2023-02-09", "close": 0.0843378, "volume": 384969.0}, {"date": "2023-02-10", "close": 0.0785214, "volume": 107451.0}, {"date": "2023-02-13", "close": 0.0736744, "volume": 1190719.0}, {"date": "2023-02-14", "close": 0.0794908, "volume": 596688.0}, {"date": "2023-02-15", "close": 0.0707662, "volume": 87806.0}, {"date": "2023-02-16", "close": 0.067858, "volume": 136167.0}, {"date": "2023-02-17", "close": 0.0707662, "volume": 7093.0}, {"date": "2023-02-20", "close": 0.0659192, "volume": 1095894.0}, {"date": "2023-02-21", "close": 0.0697968, "volume": 154735.0}, {"date": "2023-02-22", "close": 0.067858, "volume": 108124.0}, {"date": "2023-02-28", "close": 0.0649498, "volume": 533891.0}, {"date": "2023-03-01", "close": 0.0649498, "volume": 11971.0}, {"date": "2023-03-02", "close": 0.067858, "volume": 178275.0}, {"date": "2023-03-03", "close": 0.077552, "volume": 309470.0}, {"date": "2023-03-06", "close": 0.0673733, "volume": 321052.0}, {"date": "2023-03-07", "close": 0.0659192, "volume": 54139.0}, {"date": "2023-03-08", "close": 0.0668886, "volume": 518090.0}, {"date": "2023-03-09", "close": 0.0668886, "volume": 70863.0}, {"date": "2023-03-23", "close": 0.0649498, "volume": 1348.0}, {"date": "2023-03-24", "close": 0.0736744, "volume": 460312.0}, {"date": "2023-03-28", "close": 0.0794908, "volume": 12074.0}, {"date": "2023-03-31", "close": 0.0794908, "volume": 13544.0}, {"date": "2023-04-04", "close": 0.0794908, "volume": 2.0}, {"date": "2023-04-05", "close": 0.0794908, "volume": 9284.0}, {"date": "2023-04-12", "close": 0.077552, "volume": 2579.0}, {"date": "2023-04-14", "close": 0.077552, "volume": 412392.0}, {"date": "2023-04-18", "close": 0.0765826, "volume": 16236.0}, {"date": "2023-04-19", "close": 0.0765826, "volume": 6530.0}, {"date": "2023-04-20", "close": 0.0688274, "volume": 103167.0}, {"date": "2023-04-21", "close": 0.0649498, "volume": 22112.0}, {"date": "2023-04-24", "close": 0.0601028, "volume": 147437.0}, {"date": "2023-05-01", "close": 0.063011, "volume": 36105.0}, {"date": "2023-05-02", "close": 0.0639804, "volume": 130788.0}, {"date": "2023-05-08", "close": 0.0639804, "volume": 1984.0}, {"date": "2023-05-09", "close": 0.0649498, "volume": 3438.0}, {"date": "2023-05-12", "close": 0.0649498, "volume": 30947.0}, {"date": "2023-05-15", "close": 0.0639804, "volume": 15836.0}, {"date": "2023-05-16", "close": 0.0639804, "volume": 27852.0}, {"date": "2023-05-17", "close": 0.0639804, "volume": 119511.0}, {"date": "2023-05-18", "close": 0.0639804, "volume": 116464.0}, {"date": "2023-05-19", "close": 0.0649498, "volume": 7737.0}, {"date": "2023-05-22", "close": 0.0649498, "volume": 38592.0}, {"date": "2023-05-23", "close": 0.0639804, "volume": 77191.0}, {"date": "2023-05-24", "close": 0.063011, "volume": 14509.0}, {"date": "2023-05-25", "close": 0.0552558, "volume": 22652.0}, {"date": "2023-05-29", "close": 0.0542864, "volume": 10.0}, {"date": "2023-05-30", "close": 0.053317, "volume": 19589.0}, {"date": "2023-05-31", "close": 0.0601028, "volume": 68806.0}, {"date": "2023-06-01", "close": 0.0571946, "volume": 1273.0}, {"date": "2023-06-05", "close": 0.0513782, "volume": 28262.0}, {"date": "2023-06-06", "close": 0.04847, "volume": 421231.0}, {"date": "2023-06-07", "close": 0.0504088, "volume": 9938.0}, {"date": "2023-06-08", "close": 0.0475006, "volume": 1415.0}, {"date": "2023-06-09", "close": 0.04847, "volume": 34595.0}, {"date": "2023-06-13", "close": 0.04847, "volume": 41263.0}, {"date": "2023-06-14", "close": 0.0445924, "volume": 41263.0}, {"date": "2023-06-15", "close": 0.053317, "volume": 339643.0}, {"date": "2023-06-16", "close": 0.0523476, "volume": 71289.0}, {"date": "2023-06-19", "close": 0.0562252, "volume": 707612.0}, {"date": "2023-06-20", "close": 0.053317, "volume": 284765.0}, {"date": "2023-06-21", "close": 0.0562252, "volume": 183892.0}, {"date": "2023-06-22", "close": 0.0591334, "volume": 103157.0}, {"date": "2023-06-23", "close": 0.0601028, "volume": 9982.0}, {"date": "2023-06-28", "close": 0.0542864, "volume": 5168831.0}, {"date": "2023-06-29", "close": 0.053317, "volume": 7041.0}, {"date": "2023-06-30", "close": 0.0552558, "volume": 70258.0}, {"date": "2023-07-06", "close": 0.0571946, "volume": 11172.0}, {"date": "2023-07-10", "close": 0.0571946, "volume": 17325.0}, {"date": "2023-07-11", "close": 0.058164, "volume": 1635.0}, {"date": "2023-07-12", "close": 0.0571946, "volume": 815.0}, {"date": "2023-07-14", "close": 0.0571946, "volume": 35203.0}, {"date": "2023-07-17", "close": 0.0552558, "volume": 33526.0}, {"date": "2023-07-18", "close": 0.0552558, "volume": 41263.0}, {"date": "2023-07-19", "close": 0.0571946, "volume": 9284.0}, {"date": "2023-07-20", "close": 0.0562252, "volume": 6240.0}, {"date": "2023-07-24", "close": 0.0562252, "volume": 11677.0}, {"date": "2023-07-26", "close": 0.058164, "volume": 51578.0}, {"date": "2023-07-28", "close": 0.058164, "volume": 1011021.0}, {"date": "2023-08-04", "close": 0.0523476, "volume": 41778.0}, {"date": "2023-08-07", "close": 0.04847, "volume": 20734.0}, {"date": "2023-08-08", "close": 0.04, "volume": 86207.0}, {"date": "2023-08-09", "close": 0.04, "volume": 1067343.0}, {"date": "2023-08-10", "close": 0.036, "volume": 490784.0}, {"date": "2023-08-15", "close": 0.042, "volume": 710221.0}, {"date": "2023-08-18", "close": 0.042, "volume": 32800.0}, {"date": "2023-08-21", "close": 0.044, "volume": 15000.0}, {"date": "2023-08-22", "close": 0.044, "volume": 626646.0}, {"date": "2023-08-23", "close": 0.039, "volume": 325214.0}, {"date": "2023-08-28", "close": 0.044, "volume": 589045.0}, {"date": "2023-08-29", "close": 0.04, "volume": 154446.0}, {"date": "2023-08-31", "close": 0.04, "volume": 117797.0}, {"date": "2023-09-01", "close": 0.04, "volume": 15384.0}, {"date": "2023-09-04", "close": 0.04, "volume": 10259.0}, {"date": "2023-09-05", "close": 0.043, "volume": 203081.0}, {"date": "2023-09-07", "close": 0.043, "volume": 34420.0}, {"date": "2023-09-12", "close": 0.042, "volume": 2040.0}, {"date": "2023-09-14", "close": 0.041, "volume": 64800.0}, {"date": "2023-09-20", "close": 0.039, "volume": 21037.0}, {"date": "2023-09-25", "close": 0.039, "volume": 31252.0}, {"date": "2023-09-26", "close": 0.039, "volume": 216669.0}, {"date": "2023-09-28", "close": 0.038, "volume": 139226.0}, {"date": "2023-10-06", "close": 0.037, "volume": 137931.0}, {"date": "2023-10-10", "close": 0.037, "volume": 17488.0}, {"date": "2023-10-17", "close": 0.037, "volume": 82790.0}, {"date": "2023-10-24", "close": 0.031, "volume": 20000.0}, {"date": "2023-10-30", "close": 0.028, "volume": 14846.0}, {"date": "2023-10-31", "close": 0.025, "volume": 76527.0}, {"date": "2023-11-01", "close": 0.025, "volume": 601011.0}, {"date": "2023-11-03", "close": 0.027, "volume": 48933.0}, {"date": "2023-11-06", "close": 0.025, "volume": 43093.0}, {"date": "2023-11-07", "close": 0.027, "volume": 144210.0}, {"date": "2023-11-09", "close": 0.032, "volume": 174661.0}, {"date": "2023-11-10", "close": 0.03, "volume": 6400.0}, {"date": "2023-11-13", "close": 0.032, "volume": 15660.0}, {"date": "2023-11-20", "close": 0.033, "volume": 406018.0}, {"date": "2023-11-21", "close": 0.033, "volume": 33821.0}, {"date": "2023-11-22", "close": 0.03, "volume": 70000.0}, {"date": "2023-11-27", "close": 0.028, "volume": 433.0}, {"date": "2023-11-29", "close": 0.03, "volume": 95735.0}, {"date": "2023-12-04", "close": 0.03, "volume": 41179.0}, {"date": "2023-12-05", "close": 0.03, "volume": 22326.0}, {"date": "2023-12-06", "close": 0.03, "volume": 27710.0}, {"date": "2023-12-12", "close": 0.028, "volume": 50000.0}, {"date": "2023-12-15", "close": 0.028, "volume": 50000.0}, {"date": "2023-12-18", "close": 0.025, "volume": 187563.0}, {"date": "2023-12-21", "close": 0.025, "volume": 119500.0}, {"date": "2023-12-28", "close": 0.02, "volume": 62710.0}, {"date": "2023-12-29", "close": 0.024, "volume": 160000.0}, {"date": "2024-01-12", "close": 0.025, "volume": 56118.0}, {"date": "2024-01-18", "close": 0.025, "volume": 10000.0}, {"date": "2024-01-19", "close": 0.022, "volume": 60301.0}, {"date": "2024-01-23", "close": 0.02, "volume": 322046.0}, {"date": "2024-01-31", "close": 0.02, "volume": 109000.0}, {"date": "2024-02-02", "close": 0.018, "volume": 27833.0}, {"date": "2024-02-06", "close": 0.019, "volume": 387142.0}, {"date": "2024-02-14", "close": 0.017, "volume": 51724.0}, {"date": "2024-02-16", "close": 0.017, "volume": 294101.0}, {"date": "2024-02-19", "close": 0.019, "volume": 52000.0}, {"date": "2024-02-22", "close": 0.016, "volume": 371956.0}, {"date": "2024-02-23", "close": 0.015, "volume": 222397.0}, {"date": "2024-02-27", "close": 0.016, "volume": 73907.0}, {"date": "2024-02-29", "close": 0.016, "volume": 35937.0}, {"date": "2024-03-01", "close": 0.016, "volume": 121314.0}, {"date": "2024-03-04", "close": 0.016, "volume": 31034.0}, {"date": "2024-03-05", "close": 0.016, "volume": 38828.0}, {"date": "2024-03-06", "close": 0.016, "volume": 62929.0}, {"date": "2024-03-12", "close": 0.016, "volume": 15963.0}, {"date": "2024-03-20", "close": 0.013, "volume": 180000.0}, {"date": "2024-03-27", "close": 0.015, "volume": 10000.0}, {"date": "2024-04-04", "close": 0.015, "volume": 129849.0}, {"date": "2024-04-09", "close": 0.013, "volume": 182983.0}, {"date": "2024-04-11", "close": 0.013, "volume": 27.0}, {"date": "2024-04-12", "close": 0.013, "volume": 42228.0}, {"date": "2024-04-18", "close": 0.013, "volume": 608229.0}, {"date": "2024-04-23", "close": 0.012, "volume": 10000.0}, {"date": "2024-04-26", "close": 0.012, "volume": 9241.0}, {"date": "2024-04-29", "close": 0.012, "volume": 45000.0}, {"date": "2024-05-01", "close": 0.013, "volume": 415738.0}, {"date": "2024-05-02", "close": 0.015, "volume": 114241.0}, {"date": "2024-05-10", "close": 0.013, "volume": 384147.0}, {"date": "2024-05-14", "close": 0.013, "volume": 10535.0}, {"date": "2024-05-21", "close": 0.013, "volume": 339316.0}, {"date": "2024-05-22", "close": 0.013, "volume": 448418.0}, {"date": "2024-05-23", "close": 0.013, "volume": 599181.0}, {"date": "2024-05-24", "close": 0.013, "volume": 409837.0}, {"date": "2024-05-27", "close": 0.013, "volume": 592640.0}, {"date": "2024-05-28", "close": 0.013, "volume": 899794.0}, {"date": "2024-05-29", "close": 0.013, "volume": 2795712.0}, {"date": "2024-05-30", "close": 0.013, "volume": 99687.0}, {"date": "2024-05-31", "close": 0.013, "volume": 750540.0}, {"date": "2024-06-03", "close": 0.013, "volume": 1542414.0}, {"date": "2024-06-04", "close": 0.013, "volume": 527736.0}, {"date": "2024-06-05", "close": 0.013, "volume": 373374.0}, {"date": "2024-06-06", "close": 0.011, "volume": 620690.0}, {"date": "2024-06-11", "close": 0.01, "volume": 111160.0}, {"date": "2024-06-13", "close": 0.009, "volume": 250000.0}, {"date": "2024-06-14", "close": 0.01, "volume": 252072.0}, {"date": "2024-06-17", "close": 0.013, "volume": 248928.0}, {"date": "2024-06-19", "close": 0.011, "volume": 119125.0}, {"date": "2024-06-20", "close": 0.009, "volume": 2958.0}, {"date": "2024-06-21", "close": 0.009, "volume": 23366.0}, {"date": "2024-06-24", "close": 0.01, "volume": 22665.0}, {"date": "2024-06-25", "close": 0.009, "volume": 249875.0}, {"date": "2024-06-26", "close": 0.009, "volume": 203346.0}, {"date": "2024-06-27", "close": 0.009, "volume": 66678.0}, {"date": "2024-06-28", "close": 0.009, "volume": 103448.0}, {"date": "2024-07-03", "close": 0.009, "volume": 60344.0}, {"date": "2024-07-04", "close": 0.009, "volume": 167192.0}, {"date": "2024-07-16", "close": 0.009, "volume": 21807.0}, {"date": "2024-07-18", "close": 0.009, "volume": 52189.0}, {"date": "2024-07-22", "close": 0.009, "volume": 108.0}, {"date": "2024-08-05", "close": 0.009, "volume": 257688.0}, {"date": "2024-08-07", "close": 0.009, "volume": 500000.0}, {"date": "2024-08-14", "close": 0.009, "volume": 68965.0}, {"date": "2024-08-20", "close": 0.009, "volume": 126521.0}, {"date": "2024-08-27", "close": 0.009, "volume": 30000.0}, {"date": "2024-09-06", "close": 0.01, "volume": 44818.0}, {"date": "2024-09-09", "close": 0.01, "volume": 6833.0}, {"date": "2024-09-10", "close": 0.009, "volume": 141000.0}, {"date": "2024-10-02", "close": 0.023, "volume": 1538503.0}, {"date": "2024-10-03", "close": 0.026, "volume": 2753483.0}, {"date": "2024-10-04", "close": 0.023, "volume": 367648.0}, {"date": "2024-10-07", "close": 0.022, "volume": 451904.0}, {"date": "2024-10-08", "close": 0.023, "volume": 338295.0}, {"date": "2024-10-09", "close": 0.02, "volume": 680780.0}, {"date": "2024-10-10", "close": 0.022, "volume": 544966.0}, {"date": "2024-10-11", "close": 0.02, "volume": 1083735.0}, {"date": "2024-10-15", "close": 0.019, "volume": 1300873.0}, {"date": "2024-10-16", "close": 0.018, "volume": 1946371.0}, {"date": "2024-10-17", "close": 0.018, "volume": 200298.0}, {"date": "2024-10-18", "close": 0.018, "volume": 1745.0}, {"date": "2024-10-22", "close": 0.016, "volume": 299094.0}, {"date": "2024-10-23", "close": 0.016, "volume": 85367.0}, {"date": "2024-10-29", "close": 0.016, "volume": 32185.0}, {"date": "2024-10-30", "close": 0.015, "volume": 275000.0}, {"date": "2024-10-31", "close": 0.015, "volume": 371019.0}, {"date": "2024-11-04", "close": 0.014, "volume": 1071649.0}, {"date": "2024-11-05", "close": 0.014, "volume": 358995.0}, {"date": "2024-11-06", "close": 0.013, "volume": 125000.0}, {"date": "2024-11-07", "close": 0.017, "volume": 762262.0}, {"date": "2024-11-14", "close": 0.017, "volume": 33207.0}, {"date": "2024-11-15", "close": 0.019, "volume": 800000.0}, {"date": "2024-11-18", "close": 0.017, "volume": 100000.0}, {"date": "2024-11-25", "close": 0.015, "volume": 101605.0}, {"date": "2024-11-29", "close": 0.017, "volume": 86606.0}, {"date": "2024-12-02", "close": 0.018, "volume": 12820.0}, {"date": "2024-12-03", "close": 0.02, "volume": 1600787.0}, {"date": "2024-12-04", "close": 0.02, "volume": 279183.0}, {"date": "2024-12-05", "close": 0.019, "volume": 130029.0}, {"date": "2024-12-06", "close": 0.017, "volume": 618300.0}, {"date": "2024-12-09", "close": 0.02, "volume": 2191338.0}, {"date": "2024-12-10", "close": 0.018, "volume": 333863.0}, {"date": "2024-12-16", "close": 0.017, "volume": 24813.0}, {"date": "2024-12-17", "close": 0.017, "volume": 40000.0}, {"date": "2024-12-20", "close": 0.017, "volume": 333.0}, {"date": "2024-12-31", "close": 0.018, "volume": 200000.0}, {"date": "2025-01-02", "close": 0.019, "volume": 434588.0}, {"date": "2025-01-03", "close": 0.02, "volume": 241662.0}, {"date": "2025-01-06", "close": 0.02, "volume": 65653.0}, {"date": "2025-01-10", "close": 0.02, "volume": 246.0}, {"date": "2025-01-16", "close": 0.02, "volume": 25000.0}, {"date": "2025-01-21", "close": 0.016, "volume": 245624.0}, {"date": "2025-01-23", "close": 0.015, "volume": 66550.0}, {"date": "2025-01-24", "close": 0.015, "volume": 465144.0}, {"date": "2025-01-28", "close": 0.015, "volume": 50000.0}, {"date": "2025-01-30", "close": 0.015, "volume": 266284.0}, {"date": "2025-02-03", "close": 0.012, "volume": 3584750.0}, {"date": "2025-02-04", "close": 0.012, "volume": 219066.0}, {"date": "2025-02-05", "close": 0.015, "volume": 1358513.0}, {"date": "2025-02-07", "close": 0.014, "volume": 136090.0}, {"date": "2025-02-10", "close": 0.012, "volume": 388444.0}, {"date": "2025-02-11", "close": 0.011, "volume": 945003.0}, {"date": "2025-02-12", "close": 0.011, "volume": 57727.0}, {"date": "2025-02-13", "close": 0.009, "volume": 159136.0}, {"date": "2025-02-14", "close": 0.009, "volume": 18100.0}, {"date": "2025-02-18", "close": 0.009, "volume": 120104.0}, {"date": "2025-02-20", "close": 0.008, "volume": 60975.0}, {"date": "2025-02-24", "close": 0.008, "volume": 5330.0}, {"date": "2025-02-25", "close": 0.008, "volume": 2510466.0}, {"date": "2025-02-27", "close": 0.008, "volume": 72301.0}, {"date": "2025-02-28", "close": 0.01, "volume": 231593.0}, {"date": "2025-03-03", "close": 0.01, "volume": 100000.0}, {"date": "2025-03-05", "close": 0.01, "volume": 40939.0}, {"date": "2025-03-07", "close": 0.009, "volume": 1173946.0}, {"date": "2025-03-17", "close": 0.009, "volume": 226980.0}, {"date": "2025-03-18", "close": 0.01, "volume": 355985.0}, {"date": "2025-03-19", "close": 0.009, "volume": 65000.0}, {"date": "2025-03-20", "close": 0.009, "volume": 95174.0}, {"date": "2025-03-21", "close": 0.009, "volume": 200000.0}, {"date": "2025-03-24", "close": 0.008, "volume": 144175.0}, {"date": "2025-03-26", "close": 0.01, "volume": 148900.0}, {"date": "2025-03-28", "close": 0.01, "volume": 50000.0}, {"date": "2025-04-01", "close": 0.01, "volume": 252893.0}, {"date": "2025-04-07", "close": 0.01, "volume": 1332214.0}, {"date": "2025-04-08", "close": 0.01, "volume": 687109.0}, {"date": "2025-04-14", "close": 0.011, "volume": 742378.0}, {"date": "2025-04-15", "close": 0.011, "volume": 389325.0}, {"date": "2025-04-16", "close": 0.011, "volume": 54068.0}, {"date": "2025-04-22", "close": 0.011, "volume": 1820005.0}, {"date": "2025-04-23", "close": 0.011, "volume": 181888.0}, {"date": "2025-04-24", "close": 0.011, "volume": 169682.0}, {"date": "2025-04-28", "close": 0.009, "volume": 608707.0}, {"date": "2025-04-30", "close": 0.008, "volume": 345403.0}, {"date": "2025-05-01", "close": 0.008, "volume": 1971582.0}, {"date": "2025-05-02", "close": 0.011, "volume": 2464103.0}, {"date": "2025-05-05", "close": 0.011, "volume": 52933.0}, {"date": "2025-05-06", "close": 0.01, "volume": 250000.0}, {"date": "2025-05-12", "close": 0.009, "volume": 110709.0}, {"date": "2025-05-13", "close": 0.011, "volume": 292714.0}, {"date": "2025-05-14", "close": 0.011, "volume": 150491.0}, {"date": "2025-05-16", "close": 0.01, "volume": 31659.0}, {"date": "2025-05-19", "close": 0.01, "volume": 367887.0}, {"date": "2025-05-20", "close": 0.01, "volume": 36669.0}, {"date": "2025-05-22", "close": 0.01, "volume": 400000.0}, {"date": "2025-05-23", "close": 0.01, "volume": 744444.0}, {"date": "2025-05-27", "close": 0.01, "volume": 15440.0}, {"date": "2025-05-29", "close": 0.01, "volume": 229050.0}, {"date": "2025-05-30", "close": 0.01, "volume": 50000.0}, {"date": "2025-06-02", "close": 0.008, "volume": 1419763.0}, {"date": "2025-06-04", "close": 0.009, "volume": 86390.0}, {"date": "2025-06-11", "close": 0.01, "volume": 1085686.0}, {"date": "2025-06-19", "close": 0.013, "volume": 2783892.0}, {"date": "2025-06-20", "close": 0.01, "volume": 4074374.0}, {"date": "2025-06-23", "close": 0.01, "volume": 895242.0}, {"date": "2025-06-24", "close": 0.011, "volume": 525275.0}, {"date": "2025-06-26", "close": 0.012, "volume": 273487.0}, {"date": "2025-06-27", "close": 0.012, "volume": 8598.0}, {"date": "2025-06-30", "close": 0.011, "volume": 15483.0}, {"date": "2025-07-01", "close": 0.011, "volume": 20000.0}, {"date": "2025-07-02", "close": 0.012, "volume": 85048.0}, {"date": "2025-07-03", "close": 0.014, "volume": 1333556.0}, {"date": "2025-07-04", "close": 0.011, "volume": 784289.0}, {"date": "2025-07-07", "close": 0.013, "volume": 811664.0}, {"date": "2025-07-08", "close": 0.011, "volume": 856893.0}, {"date": "2025-07-09", "close": 0.012, "volume": 45545.0}, {"date": "2025-07-10", "close": 0.011, "volume": 1652693.0}, {"date": "2025-07-11", "close": 0.011, "volume": 500000.0}, {"date": "2025-07-14", "close": 0.011, "volume": 3774545.0}, {"date": "2025-07-15", "close": 0.01, "volume": 74742.0}, {"date": "2025-07-17", "close": 0.011, "volume": 715907.0}, {"date": "2025-07-18", "close": 0.011, "volume": 45000.0}, {"date": "2025-07-21", "close": 0.013, "volume": 1014000.0}, {"date": "2025-07-22", "close": 0.013, "volume": 811230.0}, {"date": "2025-07-23", "close": 0.014, "volume": 821651.0}, {"date": "2025-07-24", "close": 0.016, "volume": 298000.0}, {"date": "2025-07-25", "close": 0.014, "volume": 45545.0}, {"date": "2025-07-29", "close": 0.014, "volume": 10000.0}, {"date": "2025-07-31", "close": 0.013, "volume": 249407.0}, {"date": "2025-08-01", "close": 0.015, "volume": 216666.0}, {"date": "2025-08-06", "close": 0.013, "volume": 38470.0}, {"date": "2025-08-11", "close": 0.01, "volume": 417422.0}, {"date": "2025-08-12", "close": 0.011, "volume": 848404.0}, {"date": "2025-08-13", "close": 0.011, "volume": 286360.0}, {"date": "2025-08-15", "close": 0.011, "volume": 859036.0}, {"date": "2025-08-18", "close": 0.012, "volume": 104358.0}, {"date": "2025-08-21", "close": 0.011, "volume": 154100.0}, {"date": "2025-08-22", "close": 0.011, "volume": 62076.0}, {"date": "2025-08-25", "close": 0.011, "volume": 184132.0}, {"date": "2025-08-26", "close": 0.011, "volume": 33792.0}, {"date": "2025-08-29", "close": 0.009, "volume": 13038.0}, {"date": "2025-09-03", "close": 0.009, "volume": 854072.0}, {"date": "2025-09-10", "close": 0.01, "volume": 133186.0}, {"date": "2025-09-19", "close": 0.01, "volume": 50000.0}, {"date": "2025-09-22", "close": 0.011, "volume": 160000.0}, {"date": "2025-09-26", "close": 0.008, "volume": 3291556.0}, {"date": "2025-09-29", "close": 0.009, "volume": 500000.0}, {"date": "2025-09-30", "close": 0.009, "volume": 357515.0}, {"date": "2025-10-01", "close": 0.009, "volume": 320038.0}, {"date": "2025-10-02", "close": 0.008, "volume": 1030000.0}, {"date": "2025-10-03", "close": 0.013, "volume": 22570809.0}, {"date": "2025-10-06", "close": 0.012, "volume": 5566629.0}, {"date": "2025-10-07", "close": 0.01, "volume": 4803902.0}, {"date": "2025-10-08", "close": 0.009, "volume": 679666.0}, {"date": "2025-10-09", "close": 0.009, "volume": 2265638.0}, {"date": "2025-10-10", "close": 0.009, "volume": 682780.0}, {"date": "2025-10-14", "close": 0.009, "volume": 1159877.0}, {"date": "2025-10-15", "close": 0.009, "volume": 1465987.0}, {"date": "2025-10-16", "close": 0.008, "volume": 3158301.0}, {"date": "2025-10-17", "close": 0.008, "volume": 541524.0}, {"date": "2025-10-21", "close": 0.009, "volume": 2746025.0}, {"date": "2025-10-22", "close": 0.008, "volume": 1344803.0}, {"date": "2025-10-24", "close": 0.007, "volume": 138764.0}, {"date": "2025-10-27", "close": 0.008, "volume": 1420615.0}, {"date": "2025-10-29", "close": 0.007, "volume": 567583.0}, {"date": "2025-10-30", "close": 0.007, "volume": 158216.0}, {"date": "2025-10-31", "close": 0.008, "volume": 249625.0}, {"date": "2025-11-05", "close": 0.008, "volume": 4943350.0}, {"date": "2025-11-06", "close": 0.008, "volume": 682857.0}, {"date": "2025-11-07", "close": 0.007, "volume": 1197805.0}, {"date": "2025-11-12", "close": 0.007, "volume": 34738.0}, {"date": "2025-11-14", "close": 0.006, "volume": 388488.0}, {"date": "2025-11-18", "close": 0.006, "volume": 1408800.0}, {"date": "2025-11-19", "close": 0.0065, "volume": 10490.0}, {"date": "2025-11-20", "close": 0.006, "volume": 751890.0}, {"date": "2025-11-24", "close": 0.006, "volume": 88100.0}, {"date": "2025-11-26", "close": 0.0055, "volume": 5000.0}, {"date": "2025-11-27", "close": 0.006, "volume": 1091666.0}, {"date": "2025-11-28", "close": 0.006, "volume": 1308562.0}, {"date": "2025-12-01", "close": 0.005, "volume": 776992.0}, {"date": "2025-12-02", "close": 0.005, "volume": 141627.0}, {"date": "2025-12-04", "close": 0.006, "volume": 86666.0}, {"date": "2025-12-08", "close": 0.006, "volume": 1497199.0}, {"date": "2025-12-09", "close": 0.006, "volume": 335000.0}, {"date": "2025-12-10", "close": 0.005, "volume": 2118426.0}, {"date": "2025-12-11", "close": 0.005, "volume": 4482848.0}, {"date": "2025-12-12", "close": 0.005, "volume": 667972.0}, {"date": "2025-12-19", "close": 0.005, "volume": 1687680.0}, {"date": "2025-12-22", "close": 0.005, "volume": 90000.0}, {"date": "2025-12-23", "close": 0.004, "volume": 253822.0}, {"date": "2025-12-24", "close": 0.004, "volume": 5932273.0}, {"date": "2025-12-29", "close": 0.005, "volume": 381781.0}, {"date": "2026-01-02", "close": 0.005, "volume": 212530.0}, {"date": "2026-01-05", "close": 0.005, "volume": 260000.0}, {"date": "2026-01-08", "close": 0.005, "volume": 1183848.0}, {"date": "2026-01-09", "close": 0.006, "volume": 260481.0}, {"date": "2026-01-12", "close": 0.006, "volume": 36833.0}, {"date": "2026-01-14", "close": 0.005, "volume": 1672013.0}, {"date": "2026-01-15", "close": 0.006, "volume": 233416.0}, {"date": "2026-01-16", "close": 0.005, "volume": 290271.0}, {"date": "2026-01-19", "close": 0.005, "volume": 221504.0}, {"date": "2026-01-22", "close": 0.005, "volume": 7000.0}, {"date": "2026-01-23", "close": 0.005, "volume": 498205.0}, {"date": "2026-01-27", "close": 0.005, "volume": 145000.0}, {"date": "2026-02-02", "close": 0.005, "volume": 1367776.0}, {"date": "2026-02-03", "close": 0.005, "volume": 100200.0}, {"date": "2026-02-04", "close": 0.004, "volume": 50000.0}, {"date": "2026-02-09", "close": 0.0045, "volume": 20999.0}, {"date": "2026-02-10", "close": 0.005, "volume": 100.0}, {"date": "2026-02-12", "close": 0.004, "volume": 315578.0}, {"date": "2026-02-16", "close": 0.005, "volume": 250000.0}, {"date": "2026-02-18", "close": 0.005, "volume": 1580825.0}, {"date": "2026-02-19", "close": 0.005, "volume": 6330.0}, {"date": "2026-02-20", "close": 0.005, "volume": 500000.0}, {"date": "2026-02-24", "close": 0.006, "volume": 48127.0}, {"date": "2026-02-25", "close": 0.005, "volume": 63169.0}, {"date": "2026-03-03", "close": 0.005, "volume": 804087.0}, {"date": "2026-03-11", "close": 0.005, "volume": 200000.0}, {"date": "2026-03-17", "close": 0.004, "volume": 291210.0}, {"date": "2026-03-23", "close": 0.004, "volume": 199354.0}, {"date": "2026-03-25", "close": 0.004, "volume": 266.0}, {"date": "2026-03-26", "close": 0.004, "volume": 75008.0}, {"date": "2026-03-30", "close": 0.004, "volume": 180717.0}, {"date": "2026-04-08", "close": 0.004, "volume": 55555.0}, {"date": "2026-04-10", "close": 0.005, "volume": 601101.0}, {"date": "2026-04-13", "close": 0.005, "volume": 15818.0}, {"date": "2026-04-16", "close": 0.004, "volume": 1729.0}, {"date": "2026-04-17", "close": 0.004, "volume": 1170000.0}, {"date": "2026-04-21", "close": 0.004, "volume": 6897.0}, {"date": "2026-04-22", "close": 0.004, "volume": 17241.0}, {"date": "2026-05-04", "close": 0.003, "volume": 953220.0}, {"date": "2026-05-05", "close": 0.003, "volume": 2071343.0}, {"date": "2026-05-06", "close": 0.003, "volume": 4306.0}, {"date": "2026-05-08", "close": 0.003, "volume": 282091.0}, {"date": "2026-05-12", "close": 0.0035, "volume": 185000.0}, {"date": "2026-05-13", "close": 0.0035, "volume": 2973388.0}, {"date": "2026-05-14", "close": 0.003, "volume": 2070000.0}, {"date": "2026-05-15", "close": 0.003, "volume": 1005000.0}, {"date": "2026-05-19", "close": 0.003, "volume": 1494081.0}, {"date": "2026-05-20", "close": 0.003, "volume": 1314.0}, {"date": "2026-05-22", "close": 0.003, "volume": 239264.0}, {"date": "2026-05-25", "close": 0.004, "volume": 3227663.0}, {"date": "2026-05-27", "close": 0.004, "volume": 13528.0}, {"date": "2026-05-29", "close": 0.004, "volume": 793108.0}, {"date": "2026-06-01", "close": 0.003, "volume": 65475.0}, {"date": "2026-06-02", "close": 0.004, "volume": 424892.0}, {"date": "2026-06-03", "close": 0.004, "volume": 30.0}, {"date": "2026-06-04", "close": 0.004, "volume": 11706.0}, {"date": "2026-06-05", "close": 0.004, "volume": 1852.0}, {"date": "2026-06-09", "close": 0.004, "volume": 803.0}, {"date": "2026-06-11", "close": 0.004, "volume": 16666.0}, {"date": "2026-06-15", "close": 0.004, "volume": 5500435.0}, {"date": "2026-06-16", "close": 0.004, "volume": 584729.0}, {"date": "2026-06-22", "close": 0.005, "volume": 1731243.0}, {"date": "2026-06-24", "close": 0.005, "volume": 1547906.0}, {"date": "2026-06-25", "close": 0.005, "volume": 25555.0}, {"date": "2026-06-26", "close": 0.004, "volume": 3015275.0}, {"date": "2026-06-29", "close": 0.004, "volume": 2032098.0}, {"date": "2026-06-30", "close": 0.004, "volume": 71133.0}, {"date": "2026-07-07", "close": 0.004, "volume": 33333.0}, {"date": "2026-07-16", "close": 0.004, "volume": 68965.0}, {"date": "2026-07-28", "close": 0.004, "volume": 2393332.0}, {"date": "2026-07-29", "close": 0.004, "volume": 32470.0}, {"date": "2026-07-31", "close": 0.004, "volume": 300000.0}, {"date": "2026-08-03", "close": 0.004, "volume": 15000.0}, {"date": "2026-08-07", "close": 0.004, "volume": 75008.0}, {"date": "2026-08-10", "close": 0.004, "volume": 61403.0}, {"date": "2026-08-11", "close": 0.004, "volume": 94031.0}, {"date": "2026-08-13", "close": 0.005, "volume": 100020.0}, {"date": "2026-08-24", "close": 0.004, "volume": 176872.0}, {"date": "2026-08-27", "close": 0.003, "volume": 568019.0}, {"date": "2026-08-28", "close": 0.003, "volume": 322721.0}, {"date": "2026-08-31", "close": 0.003, "volume": 665806.0}, {"date": "2026-09-01", "close": 0.003, "volume": 80000.0}], "refreshing": true}