{"ticker": "REM", "overview": {"name": "Remsense Technologies Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "REM", "has_prices": true, "as_of": "2026-09-07", "last": 0.027, "prev_close": 0.024, "change": 0.002999999999999999, "change_pct": 0.12499999999999996, "session_volume": 200046.0, "vwap_5": 0.025408479683129256, "vwap_20": 0.024597463570675177, "vwap_60": 0.02958770309090969, "vwap_250": 0.03997313608585707, "high_52w": 0.057, "low_52w": 0.023, "avg_volume_20": 368758.55, "sessions": 400, "market_cap": {"value": 6321882.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03132734", "src": "ASX", "ticker": "REM", "cik": "", "company": "Remsense Technologies Limited", "company_raw": "Remsense Technologies Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on REM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132734", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95978}, {"id": "ASX-03129859", "src": "ASX", "ticker": "REM", "cik": "", "company": "Remsense Technologies Limited", "company_raw": "Remsense Technologies Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on REM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129859", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100298}, {"id": "ASX-03129857", "src": "ASX", "ticker": "REM", "cik": "", "company": "Remsense Technologies Limited", "company_raw": "Remsense Technologies Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on REM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129857", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100298}, {"id": "ASX-03127080", "src": "ASX", "ticker": "REM", "cik": "", "company": "Remsense Technologies Limited", "company_raw": "Remsense Technologies Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on REM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127080", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108938}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David McArthur", "notice_type": "3X", "direct_shares": 1500000.0, "indirect_shares": 570371.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154742-6A1352169", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Cook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Clegg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Cook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Sutherland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-13", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-12", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Sutherland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-10", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-10", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-18", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Sutherland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-18", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Sutherland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-18", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-18", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-18", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Sutherland", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-03", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Brown", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-03", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Taylor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-03", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N O'Connor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-03", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/rem", "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": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/rem", "needs_ocr": 0}], "directors": [{"name": "W Cook", "first_seen": "2025-08-05", "last_seen": "2025-10-08", "status": "current", "notices": 2}, {"name": "R Taylor", "first_seen": "2021-11-03", "last_seen": "2025-10-08", "status": "current", "notices": 3}, {"name": "J Clegg", "first_seen": "2025-10-08", "last_seen": "2025-10-08", "status": "current", "notices": 1}, {"name": "David McArthur", "first_seen": "2026-10-28", "last_seen": "2026-10-28", "status": "current", "notices": 1}, {"name": "N O'Connor", "first_seen": "2021-11-03", "last_seen": "2021-11-03", "status": "past", "notices": 1}, {"name": "Steve Brown", "first_seen": "2022-11-18", "last_seen": "2022-11-18", "status": "past", "notices": 1}, {"name": "Chris Sutherland", "first_seen": "2022-11-18", "last_seen": "2022-11-18", "status": "past", "notices": 1}, {"name": "S Brown", "first_seen": "2021-11-03", "last_seen": "2023-04-12", "status": "past", "notices": 4}, {"name": "C Sutherland", "first_seen": "2021-11-03", "last_seen": "2023-04-13", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Results of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156278-6A1352892"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "2026 AGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155783-6A1352668"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 FY2027 Quarterly Activities and Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155557-6A1352599"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Appendix 3X - D McArthur", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154742-6A1352169"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Appendix 3Z - R Taylor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154740-6A1352168"}], "performance": {"ticker": "REM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-02", "close": 0.416421, "volume": 15213984.0}, {"date": "2021-11-03", "close": 0.306423, "volume": 7107135.0}, {"date": "2021-11-04", "close": 0.31428, "volume": 2977466.0}, {"date": "2021-11-05", "close": 0.290709, "volume": 1090196.0}, {"date": "2021-11-08", "close": 0.3024945, "volume": 697480.0}, {"date": "2021-11-09", "close": 0.2946375, "volume": 518188.0}, {"date": "2021-11-10", "close": 0.267138, "volume": 1234856.0}, {"date": "2021-11-11", "close": 0.2946375, "volume": 510395.0}, {"date": "2021-11-12", "close": 0.353565, "volume": 756598.0}, {"date": "2021-11-15", "close": 0.3339225, "volume": 645073.0}, {"date": "2021-11-16", "close": 0.3024945, "volume": 376376.0}, {"date": "2021-11-17", "close": 0.31428, "volume": 291998.0}, {"date": "2021-11-18", "close": 0.31428, "volume": 199670.0}, {"date": "2021-11-19", "close": 0.2946375, "volume": 138619.0}, {"date": "2021-11-22", "close": 0.2867805, "volume": 197302.0}, {"date": "2021-11-23", "close": 0.290709, "volume": 181859.0}, {"date": "2021-11-24", "close": 0.298566, "volume": 185746.0}, {"date": "2021-11-25", "close": 0.290709, "volume": 172668.0}, {"date": "2021-11-26", "close": 0.267138, "volume": 362388.0}, {"date": "2021-11-29", "close": 0.259281, "volume": 147248.0}, {"date": "2021-11-30", "close": 0.3260655, "volume": 622910.0}, {"date": "2021-12-01", "close": 0.3024945, "volume": 363515.0}, {"date": "2021-12-02", "close": 0.31428, "volume": 346888.0}, {"date": "2021-12-03", "close": 0.3417795, "volume": 767146.0}, {"date": "2021-12-06", "close": 0.306423, "volume": 357835.0}, {"date": "2021-12-07", "close": 0.345708, "volume": 459464.0}, {"date": "2021-12-08", "close": 0.377136, "volume": 560405.0}, {"date": "2021-12-09", "close": 0.3653505, "volume": 65507.0}, {"date": "2021-12-10", "close": 0.3653505, "volume": 50523.0}, {"date": "2021-12-13", "close": 0.400707, "volume": 679532.0}, {"date": "2021-12-14", "close": 0.39285, "volume": 835407.0}, {"date": "2021-12-15", "close": 0.400707, "volume": 264917.0}, {"date": "2021-12-16", "close": 0.39285, "volume": 294018.0}, {"date": "2021-12-17", "close": 0.345708, "volume": 314614.0}, {"date": "2021-12-20", "close": 0.361422, "volume": 204003.0}, {"date": "2021-12-21", "close": 0.3732075, "volume": 113910.0}, {"date": "2021-12-22", "close": 0.3889215, "volume": 110943.0}, {"date": "2021-12-23", "close": 0.361422, "volume": 41609.0}, {"date": "2021-12-24", "close": 0.3810645, "volume": 99109.0}, {"date": "2021-12-29", "close": 0.369279, "volume": 131793.0}, {"date": "2021-12-30", "close": 0.377136, "volume": 42529.0}, {"date": "2021-12-31", "close": 0.377136, "volume": 93331.0}, {"date": "2022-01-04", "close": 0.455706, "volume": 949852.0}, {"date": "2022-01-05", "close": 0.47142, "volume": 497547.0}, {"date": "2022-01-06", "close": 0.447849, "volume": 234103.0}, {"date": "2022-01-07", "close": 0.4674915, "volume": 241271.0}, {"date": "2022-01-10", "close": 0.502848, "volume": 353206.0}, {"date": "2022-01-11", "close": 0.54999, "volume": 494117.0}, {"date": "2022-01-12", "close": 0.54999, "volume": 483608.0}, {"date": "2022-01-13", "close": 0.494991, "volume": 198969.0}, {"date": "2022-01-14", "close": 0.494991, "volume": 120344.0}, {"date": "2022-01-17", "close": 0.518562, "volume": 129584.0}, {"date": "2022-01-18", "close": 0.5303475, "volume": 152189.0}, {"date": "2022-01-19", "close": 0.510705, "volume": 160909.0}, {"date": "2022-01-20", "close": 0.4753485, "volume": 435976.0}, {"date": "2022-01-21", "close": 0.4282065, "volume": 640650.0}, {"date": "2022-01-24", "close": 0.39285, "volume": 535819.0}, {"date": "2022-01-25", "close": 0.369279, "volume": 428395.0}, {"date": "2022-01-27", "close": 0.3496365, "volume": 492921.0}, {"date": "2022-01-28", "close": 0.3732075, "volume": 220481.0}, {"date": "2022-01-31", "close": 0.400707, "volume": 324567.0}, {"date": "2022-02-01", "close": 0.4360635, "volume": 149040.0}, {"date": "2022-02-02", "close": 0.4203495, "volume": 96049.0}, {"date": "2022-02-03", "close": 0.400707, "volume": 213112.0}, {"date": "2022-02-04", "close": 0.3653505, "volume": 135472.0}, {"date": "2022-02-07", "close": 0.361422, "volume": 82586.0}, {"date": "2022-02-08", "close": 0.3732075, "volume": 159673.0}, {"date": "2022-02-09", "close": 0.361422, "volume": 12291.0}, {"date": "2022-02-10", "close": 0.329994, "volume": 360379.0}, {"date": "2022-02-11", "close": 0.3339225, "volume": 61773.0}, {"date": "2022-02-14", "close": 0.31428, "volume": 420153.0}, {"date": "2022-02-15", "close": 0.3103515, "volume": 334929.0}, {"date": "2022-02-16", "close": 0.322137, "volume": 116211.0}, {"date": "2022-02-17", "close": 0.345708, "volume": 124946.0}, {"date": "2022-02-18", "close": 0.3889215, "volume": 1741193.0}, {"date": "2022-02-21", "close": 0.3732075, "volume": 329253.0}, {"date": "2022-02-22", "close": 0.3260655, "volume": 579142.0}, {"date": "2022-02-23", "close": 0.329994, "volume": 108301.0}, {"date": "2022-02-24", "close": 0.290709, "volume": 489371.0}, {"date": "2022-02-25", "close": 0.31428, "volume": 272698.0}, {"date": "2022-02-28", "close": 0.322137, "volume": 195633.0}, {"date": "2022-03-01", "close": 0.3182085, "volume": 48067.0}, {"date": "2022-03-02", "close": 0.3182085, "volume": 172899.0}, {"date": "2022-03-03", "close": 0.3496365, "volume": 345106.0}, {"date": "2022-03-04", "close": 0.353565, "volume": 229829.0}, {"date": "2022-03-07", "close": 0.369279, "volume": 325568.0}, {"date": "2022-03-08", "close": 0.3653505, "volume": 201293.0}, {"date": "2022-03-09", "close": 0.369279, "volume": 129845.0}, {"date": "2022-03-10", "close": 0.353565, "volume": 66070.0}, {"date": "2022-03-11", "close": 0.353565, "volume": 52440.0}, {"date": "2022-03-14", "close": 0.345708, "volume": 166576.0}, {"date": "2022-03-15", "close": 0.329994, "volume": 117264.0}, {"date": "2022-03-16", "close": 0.322137, "volume": 408281.0}, {"date": "2022-03-17", "close": 0.298566, "volume": 231147.0}, {"date": "2022-03-18", "close": 0.31428, "volume": 76159.0}, {"date": "2022-03-21", "close": 0.298566, "volume": 51268.0}, {"date": "2022-03-22", "close": 0.31428, "volume": 40038.0}, {"date": "2022-03-23", "close": 0.322137, "volume": 65133.0}, {"date": "2022-03-24", "close": 0.2946375, "volume": 152926.0}, {"date": "2022-03-25", "close": 0.306423, "volume": 64997.0}, {"date": "2022-03-28", "close": 0.290709, "volume": 78222.0}, {"date": "2022-03-29", "close": 0.306423, "volume": 37695.0}, {"date": "2022-03-30", "close": 0.2946375, "volume": 38226.0}, {"date": "2022-03-31", "close": 0.2946375, "volume": 47461.0}, {"date": "2022-04-01", "close": 0.298566, "volume": 188521.0}, {"date": "2022-04-04", "close": 0.298566, "volume": 46084.0}, {"date": "2022-04-05", "close": 0.282852, "volume": 767584.0}, {"date": "2022-04-06", "close": 0.2632095, "volume": 120201.0}, {"date": "2022-04-07", "close": 0.2553525, "volume": 227788.0}, {"date": "2022-04-08", "close": 0.259281, "volume": 126490.0}, {"date": "2022-04-11", "close": 0.2553525, "volume": 212646.0}, {"date": "2022-04-12", "close": 0.204282, "volume": 723849.0}, {"date": "2022-04-13", "close": 0.243567, "volume": 370918.0}, {"date": "2022-04-14", "close": 0.251424, "volume": 140575.0}, {"date": "2022-04-19", "close": 0.2632095, "volume": 242638.0}, {"date": "2022-04-20", "close": 0.2553525, "volume": 25045.0}, {"date": "2022-04-21", "close": 0.274995, "volume": 156084.0}, {"date": "2022-04-22", "close": 0.274995, "volume": 116049.0}, {"date": "2022-04-26", "close": 0.2632095, "volume": 20415.0}, {"date": "2022-04-27", "close": 0.2474955, "volume": 224128.0}, {"date": "2022-04-28", "close": 0.259281, "volume": 59187.0}, {"date": "2022-04-29", "close": 0.2396385, "volume": 3831.0}, {"date": "2022-05-02", "close": 0.219996, "volume": 213221.0}, {"date": "2022-05-03", "close": 0.23571, "volume": 44423.0}, {"date": "2022-05-04", "close": 0.2160675, "volume": 207479.0}, {"date": "2022-05-05", "close": 0.204282, "volume": 189933.0}, {"date": "2022-05-06", "close": 0.1846395, "volume": 296359.0}, {"date": "2022-05-09", "close": 0.1689255, "volume": 91297.0}, {"date": "2022-05-10", "close": 0.180711, "volume": 76964.0}, {"date": "2022-05-11", "close": 0.164997, "volume": 153912.0}, {"date": "2022-05-12", "close": 0.172854, "volume": 116075.0}, {"date": "2022-05-16", "close": 0.15714, "volume": 44544.0}, {"date": "2022-05-17", "close": 0.149283, "volume": 143473.0}, {"date": "2022-05-18", "close": 0.172854, "volume": 290181.0}, {"date": "2022-05-19", "close": 0.172854, "volume": 63243.0}, {"date": "2022-05-20", "close": 0.15714, "volume": 6392.0}, {"date": "2022-05-23", "close": 0.149283, "volume": 294990.0}, {"date": "2022-05-24", "close": 0.1374975, "volume": 64184.0}, {"date": "2022-05-25", "close": 0.141426, "volume": 56874.0}, {"date": "2022-05-26", "close": 0.141426, "volume": 2546.0}, {"date": "2022-05-27", "close": 0.149283, "volume": 32328.0}, {"date": "2022-05-30", "close": 0.15714, "volume": 26775.0}, {"date": "2022-05-31", "close": 0.1453545, "volume": 77598.0}, {"date": "2022-06-01", "close": 0.1374975, "volume": 80592.0}, {"date": "2022-06-02", "close": 0.1296405, "volume": 63836.0}, {"date": "2022-06-03", "close": 0.133569, "volume": 397.0}, {"date": "2022-06-06", "close": 0.1296405, "volume": 29299.0}, {"date": "2022-06-07", "close": 0.117855, "volume": 211145.0}, {"date": "2022-06-08", "close": 0.1296405, "volume": 125452.0}, {"date": "2022-06-09", "close": 0.1296405, "volume": 34579.0}, {"date": "2022-06-10", "close": 0.133569, "volume": 107853.0}, {"date": "2022-06-14", "close": 0.133569, "volume": 303575.0}, {"date": "2022-06-15", "close": 0.1374975, "volume": 49837.0}, {"date": "2022-06-16", "close": 0.1217835, "volume": 213958.0}, {"date": "2022-06-17", "close": 0.117855, "volume": 48695.0}, {"date": "2022-06-20", "close": 0.117855, "volume": 26257.0}, {"date": "2022-06-21", "close": 0.125712, "volume": 21088.0}, {"date": "2022-06-22", "close": 0.125712, "volume": 16121.0}, {"date": "2022-06-23", "close": 0.133569, "volume": 16995.0}, {"date": "2022-06-24", "close": 0.1296405, "volume": 44592.0}, {"date": "2022-06-27", "close": 0.133569, "volume": 16928.0}, {"date": "2022-06-28", "close": 0.1217835, "volume": 142309.0}, {"date": "2022-06-29", "close": 0.1139265, "volume": 138519.0}, {"date": "2022-06-30", "close": 0.1217835, "volume": 17176.0}, {"date": "2022-07-01", "close": 0.133569, "volume": 95981.0}, {"date": "2022-07-04", "close": 0.1453545, "volume": 249759.0}, {"date": "2022-07-05", "close": 0.164997, "volume": 188814.0}, {"date": "2022-07-06", "close": 0.15714, "volume": 34203.0}, {"date": "2022-07-07", "close": 0.15714, "volume": 15950.0}, {"date": "2022-07-08", "close": 0.141426, "volume": 32455.0}, {"date": "2022-07-11", "close": 0.133569, "volume": 1909.0}, {"date": "2022-07-12", "close": 0.133569, "volume": 19477.0}, {"date": "2022-07-14", "close": 0.1296405, "volume": 38183.0}, {"date": "2022-07-15", "close": 0.141426, "volume": 69688.0}, {"date": "2022-07-18", "close": 0.164997, "volume": 187401.0}, {"date": "2022-07-19", "close": 0.1610685, "volume": 106.0}, {"date": "2022-07-20", "close": 0.1532115, "volume": 43625.0}, {"date": "2022-07-21", "close": 0.1453545, "volume": 6618.0}, {"date": "2022-07-22", "close": 0.1453545, "volume": 141255.0}, {"date": "2022-07-25", "close": 0.1453545, "volume": 10639.0}, {"date": "2022-07-26", "close": 0.133569, "volume": 32786.0}, {"date": "2022-07-27", "close": 0.133569, "volume": 64775.0}, {"date": "2022-07-28", "close": 0.133569, "volume": 46864.0}, {"date": "2022-08-01", "close": 0.1296405, "volume": 8273.0}, {"date": "2022-08-02", "close": 0.1296405, "volume": 70528.0}, {"date": "2022-08-03", "close": 0.1296405, "volume": 22316.0}, {"date": "2022-08-04", "close": 0.125712, "volume": 30503.0}, {"date": "2022-08-05", "close": 0.125712, "volume": 12728.0}, {"date": "2022-08-08", "close": 0.125712, "volume": 20017.0}, {"date": "2022-08-09", "close": 0.1217835, "volume": 36686.0}, {"date": "2022-08-11", "close": 0.133569, "volume": 64910.0}, {"date": "2022-08-12", "close": 0.141426, "volume": 17535.0}, {"date": "2022-08-15", "close": 0.1296405, "volume": 82523.0}, {"date": "2022-08-16", "close": 0.117855, "volume": 167266.0}, {"date": "2022-08-17", "close": 0.133569, "volume": 32642.0}, {"date": "2022-08-18", "close": 0.133569, "volume": 15132.0}, {"date": "2022-08-19", "close": 0.1217835, "volume": 14000.0}, {"date": "2022-08-23", "close": 0.109998, "volume": 274106.0}, {"date": "2022-08-24", "close": 0.1139265, "volume": 86393.0}, {"date": "2022-08-31", "close": 0.1139265, "volume": 21134.0}, {"date": "2022-09-02", "close": 0.125712, "volume": 191294.0}, {"date": "2022-09-05", "close": 0.1139265, "volume": 7272.0}, {"date": "2022-09-06", "close": 0.109998, "volume": 107264.0}, {"date": "2022-09-08", "close": 0.133569, "volume": 187252.0}, {"date": "2022-09-09", "close": 0.133569, "volume": 30876.0}, {"date": "2022-09-12", "close": 0.133569, "volume": 42425.0}, {"date": "2022-09-14", "close": 0.133569, "volume": 14984.0}, {"date": "2022-09-15", "close": 0.141426, "volume": 142544.0}, {"date": "2022-09-16", "close": 0.1453545, "volume": 29273.0}, {"date": "2022-09-19", "close": 0.149283, "volume": 40346.0}, {"date": "2022-09-20", "close": 0.149283, "volume": 6076.0}, {"date": "2022-09-21", "close": 0.1532115, "volume": 9527.0}, {"date": "2022-09-23", "close": 0.1374975, "volume": 6873.0}, {"date": "2022-09-26", "close": 0.133569, "volume": 10888.0}, {"date": "2022-09-27", "close": 0.125712, "volume": 44560.0}, {"date": "2022-09-28", "close": 0.1217835, "volume": 2400.0}, {"date": "2022-09-29", "close": 0.125712, "volume": 29670.0}, {"date": "2022-09-30", "close": 0.1296405, "volume": 31599.0}, {"date": "2022-10-03", "close": 0.1296405, "volume": 3999.0}, {"date": "2022-10-04", "close": 0.125712, "volume": 25314.0}, {"date": "2022-10-05", "close": 0.1374975, "volume": 5987.0}, {"date": "2022-10-06", "close": 0.1453545, "volume": 151585.0}, {"date": "2022-10-07", "close": 0.125712, "volume": 16978.0}, {"date": "2022-10-10", "close": 0.125712, "volume": 8883.0}, {"date": "2022-10-11", "close": 0.149283, "volume": 228731.0}, {"date": "2022-10-12", "close": 0.149283, "volume": 20535.0}, {"date": "2022-10-13", "close": 0.125712, "volume": 190722.0}, {"date": "2022-10-14", "close": 0.133569, "volume": 21112.0}, {"date": "2022-10-17", "close": 0.125712, "volume": 15273.0}, {"date": "2022-10-18", "close": 0.125712, "volume": 49719.0}, {"date": "2022-10-19", "close": 0.133569, "volume": 4073.0}, {"date": "2022-10-20", "close": 0.133569, "volume": 6365.0}, {"date": "2022-10-21", "close": 0.125712, "volume": 4073.0}, {"date": "2022-10-24", "close": 0.1296405, "volume": 203398.0}, {"date": "2022-10-25", "close": 0.133569, "volume": 11263.0}, {"date": "2022-10-26", "close": 0.133569, "volume": 6936.0}, {"date": "2022-10-27", "close": 0.133569, "volume": 255.0}, {"date": "2022-10-28", "close": 0.133569, "volume": 34364.0}, {"date": "2022-11-01", "close": 0.133569, "volume": 44801.0}, {"date": "2022-11-03", "close": 0.133569, "volume": 8902.0}, {"date": "2022-11-04", "close": 0.1217835, "volume": 21347.0}, {"date": "2022-11-07", "close": 0.133569, "volume": 21637.0}, {"date": "2022-11-09", "close": 0.125712, "volume": 23618.0}, {"date": "2022-11-10", "close": 0.1296405, "volume": 104252.0}, {"date": "2022-11-11", "close": 0.125712, "volume": 59118.0}, {"date": "2022-11-14", "close": 0.125712, "volume": 31819.0}, {"date": "2022-11-15", "close": 0.1139265, "volume": 315356.0}, {"date": "2022-11-16", "close": 0.11196225, "volume": 6296.0}, {"date": "2022-11-17", "close": 0.1139265, "volume": 62581.0}, {"date": "2022-11-18", "close": 0.125712, "volume": 147423.0}, {"date": "2022-11-21", "close": 0.1217835, "volume": 9291.0}, {"date": "2022-11-22", "close": 0.125712, "volume": 3977.0}, {"date": "2022-11-23", "close": 0.1217835, "volume": 6818.0}, {"date": "2022-11-24", "close": 0.1217835, "volume": 31819.0}, {"date": "2022-11-28", "close": 0.109998, "volume": 436098.0}, {"date": "2022-11-29", "close": 0.1060695, "volume": 34205.0}, {"date": "2022-11-30", "close": 0.109998, "volume": 16673.0}, {"date": "2022-12-01", "close": 0.1060695, "volume": 11223.0}, {"date": "2022-12-02", "close": 0.102141, "volume": 5851.0}, {"date": "2022-12-05", "close": 0.117855, "volume": 77511.0}, {"date": "2022-12-06", "close": 0.1217835, "volume": 6490.0}, {"date": "2022-12-07", "close": 0.1060695, "volume": 34364.0}, {"date": "2022-12-08", "close": 0.1139265, "volume": 9709.0}, {"date": "2022-12-09", "close": 0.1060695, "volume": 31817.0}, {"date": "2022-12-13", "close": 0.1060695, "volume": 7313.0}, {"date": "2022-12-16", "close": 0.117855, "volume": 25156.0}, {"date": "2022-12-19", "close": 0.117855, "volume": 2759.0}, {"date": "2022-12-20", "close": 0.1296405, "volume": 3818.0}, {"date": "2022-12-21", "close": 0.125712, "volume": 14451.0}, {"date": "2022-12-22", "close": 0.125712, "volume": 8928.0}, {"date": "2022-12-23", "close": 0.1139265, "volume": 5890.0}, {"date": "2022-12-28", "close": 0.133569, "volume": 8679.0}, {"date": "2023-01-05", "close": 0.109998, "volume": 8902.0}, {"date": "2023-01-06", "close": 0.1139265, "volume": 25455.0}, {"date": "2023-01-09", "close": 0.109998, "volume": 22567.0}, {"date": "2023-01-10", "close": 0.1060695, "volume": 119819.0}, {"date": "2023-01-11", "close": 0.1060695, "volume": 6380.0}, {"date": "2023-01-12", "close": 0.109998, "volume": 1.0}, {"date": "2023-01-13", "close": 0.1139265, "volume": 11709.0}, {"date": "2023-01-17", "close": 0.109998, "volume": 18312.0}, {"date": "2023-01-18", "close": 0.109998, "volume": 31686.0}, {"date": "2023-01-19", "close": 0.109998, "volume": 1298.0}, {"date": "2023-01-20", "close": 0.117855, "volume": 3182.0}, {"date": "2023-01-23", "close": 0.117855, "volume": 47083.0}, {"date": "2023-01-24", "close": 0.117855, "volume": 4242.0}, {"date": "2023-01-25", "close": 0.1139265, "volume": 20997.0}, {"date": "2023-01-27", "close": 0.117855, "volume": 45640.0}, {"date": "2023-01-30", "close": 0.109998, "volume": 17827.0}, {"date": "2023-01-31", "close": 0.109998, "volume": 272486.0}, {"date": "2023-02-01", "close": 0.109998, "volume": 15855.0}, {"date": "2023-02-03", "close": 0.1060695, "volume": 50910.0}, {"date": "2023-02-06", "close": 0.102141, "volume": 8541.0}, {"date": "2023-02-07", "close": 0.0982125, "volume": 36303.0}, {"date": "2023-02-08", "close": 0.0824985, "volume": 74858.0}, {"date": "2023-02-09", "close": 0.07857, "volume": 90507.0}, {"date": "2023-02-13", "close": 0.07857, "volume": 20223.0}, {"date": "2023-02-14", "close": 0.0824985, "volume": 6173.0}, {"date": "2023-02-15", "close": 0.0982125, "volume": 314497.0}, {"date": "2023-02-16", "close": 0.086427, "volume": 252675.0}, {"date": "2023-02-20", "close": 0.086427, "volume": 100865.0}, {"date": "2023-02-21", "close": 0.086427, "volume": 76365.0}, {"date": "2023-02-22", "close": 0.07857, "volume": 6892.0}, {"date": "2023-02-24", "close": 0.07857, "volume": 65088.0}, {"date": "2023-02-27", "close": 0.109998, "volume": 127275.0}, {"date": "2023-02-28", "close": 0.0824985, "volume": 124000.0}, {"date": "2023-03-02", "close": 0.0746415, "volume": 252785.0}, {"date": "2023-03-03", "close": 0.0769986, "volume": 267055.0}, {"date": "2023-03-06", "close": 0.07857, "volume": 135771.0}, {"date": "2023-03-07", "close": 0.0738558, "volume": 275050.0}, {"date": "2023-03-08", "close": 0.086427, "volume": 91226.0}, {"date": "2023-03-09", "close": 0.1060695, "volume": 90365.0}, {"date": "2023-03-10", "close": 0.1060695, "volume": 56406.0}, {"date": "2023-03-13", "close": 0.102141, "volume": 8186.0}, {"date": "2023-03-22", "close": 0.0667845, "volume": 894526.0}, {"date": "2023-03-23", "close": 0.062856, "volume": 101331.0}, {"date": "2023-03-24", "close": 0.062856, "volume": 7993.0}, {"date": "2023-03-27", "close": 0.0636417, "volume": 6849.0}, {"date": "2023-03-28", "close": 0.0557847, "volume": 656770.0}, {"date": "2023-03-29", "close": 0.0557847, "volume": 70017.0}, {"date": "2023-03-30", "close": 0.0557847, "volume": 15497.0}, {"date": "2023-03-31", "close": 0.0534276, "volume": 69925.0}, {"date": "2023-04-03", "close": 0.0542133, "volume": 185024.0}, {"date": "2023-04-04", "close": 0.05539185, "volume": 20568.0}, {"date": "2023-04-05", "close": 0.0565704, "volume": 47022.0}, {"date": "2023-04-06", "close": 0.0510705, "volume": 696093.0}, {"date": "2023-04-11", "close": 0.0542133, "volume": 246794.0}, {"date": "2023-04-12", "close": 0.0510705, "volume": 22621.0}, {"date": "2023-04-13", "close": 0.0581418, "volume": 295925.0}, {"date": "2023-04-14", "close": 0.0581418, "volume": 15413.0}, {"date": "2023-04-17", "close": 0.0573561, "volume": 469318.0}, {"date": "2023-04-18", "close": 0.054999, "volume": 31819.0}, {"date": "2023-04-19", "close": 0.054999, "volume": 45236.0}, {"date": "2023-04-20", "close": 0.054999, "volume": 20056.0}, {"date": "2023-04-21", "close": 0.0573561, "volume": 49383.0}, {"date": "2023-04-24", "close": 0.0565704, "volume": 32842.0}, {"date": "2023-04-26", "close": 0.0534276, "volume": 77511.0}, {"date": "2023-04-27", "close": 0.0565704, "volume": 57274.0}, {"date": "2023-05-02", "close": 0.0534276, "volume": 12728.0}, {"date": "2023-05-03", "close": 0.0526419, "volume": 47975.0}, {"date": "2023-05-05", "close": 0.0526419, "volume": 44604.0}, {"date": "2023-05-08", "close": 0.0510705, "volume": 124730.0}, {"date": "2023-05-09", "close": 0.0487134, "volume": 18328.0}, {"date": "2023-05-16", "close": 0.047142, "volume": 337522.0}, {"date": "2023-05-17", "close": 0.0487134, "volume": 41165.0}, {"date": "2023-05-18", "close": 0.0494991, "volume": 2052.0}, {"date": "2023-05-19", "close": 0.047142, "volume": 99891.0}, {"date": "2023-05-23", "close": 0.0479277, "volume": 6300.0}, {"date": "2023-05-24", "close": 0.0494991, "volume": 107899.0}, {"date": "2023-05-25", "close": 0.0487134, "volume": 99994.0}, {"date": "2023-05-26", "close": 0.047142, "volume": 637761.0}, {"date": "2023-05-30", "close": 0.04674915, "volume": 8839.0}, {"date": "2023-05-31", "close": 0.0463563, "volume": 97747.0}, {"date": "2023-06-01", "close": 0.0455706, "volume": 293164.0}, {"date": "2023-06-02", "close": 0.0432135, "volume": 45819.0}, {"date": "2023-06-06", "close": 0.0424278, "volume": 21326.0}, {"date": "2023-06-07", "close": 0.0432135, "volume": 460523.0}, {"date": "2023-06-09", "close": 0.0439992, "volume": 42861.0}, {"date": "2023-06-13", "close": 0.0542133, "volume": 1118235.0}, {"date": "2023-06-14", "close": 0.0542133, "volume": 94056.0}, {"date": "2023-06-15", "close": 0.0526419, "volume": 519361.0}, {"date": "2023-06-16", "close": 0.054999, "volume": 9496.0}, {"date": "2023-06-19", "close": 0.054999, "volume": 109.0}, {"date": "2023-06-21", "close": 0.054999, "volume": 76365.0}, {"date": "2023-06-23", "close": 0.0494991, "volume": 246511.0}, {"date": "2023-06-26", "close": 0.0487134, "volume": 9575.0}, {"date": "2023-06-28", "close": 0.0542133, "volume": 63638.0}, {"date": "2023-06-29", "close": 0.0479277, "volume": 188082.0}, {"date": "2023-06-30", "close": 0.0487134, "volume": 242992.0}, {"date": "2023-07-04", "close": 0.0510705, "volume": 38183.0}, {"date": "2023-07-06", "close": 0.0542133, "volume": 10127.0}, {"date": "2023-07-10", "close": 0.0487134, "volume": 604684.0}, {"date": "2023-07-11", "close": 0.0479277, "volume": 27676.0}, {"date": "2023-07-12", "close": 0.0502848, "volume": 3545.0}, {"date": "2023-07-13", "close": 0.0494991, "volume": 317957.0}, {"date": "2023-07-17", "close": 0.0510705, "volume": 271504.0}, {"date": "2023-07-18", "close": 0.0518562, "volume": 189355.0}, {"date": "2023-07-19", "close": 0.0557847, "volume": 336711.0}, {"date": "2023-07-20", "close": 0.054999, "volume": 345290.0}, {"date": "2023-07-21", "close": 0.0526419, "volume": 132758.0}, {"date": "2023-07-25", "close": 0.0542133, "volume": 219030.0}, {"date": "2023-07-26", "close": 0.0589275, "volume": 1043088.0}, {"date": "2023-08-01", "close": 0.0581418, "volume": 33728.0}, {"date": "2023-08-02", "close": 0.0534276, "volume": 72123.0}, {"date": "2023-08-03", "close": 0.0526419, "volume": 25964.0}, {"date": "2023-08-04", "close": 0.0510705, "volume": 310345.0}, {"date": "2023-08-07", "close": 0.0494991, "volume": 163916.0}, {"date": "2023-08-08", "close": 0.054999, "volume": 127275.0}, {"date": "2023-08-09", "close": 0.0502848, "volume": 15792.0}, {"date": "2023-08-10", "close": 0.0502848, "volume": 394976.0}, {"date": "2023-08-14", "close": 0.047142, "volume": 184649.0}, {"date": "2023-08-15", "close": 0.0479277, "volume": 7163.0}, {"date": "2023-08-16", "close": 0.0479277, "volume": 15212.0}, {"date": "2023-08-18", "close": 0.0479277, "volume": 11607.0}, {"date": "2023-08-21", "close": 0.0479277, "volume": 38183.0}, {"date": "2023-08-22", "close": 0.0479277, "volume": 18455.0}, {"date": "2023-08-24", "close": 0.0487134, "volume": 262572.0}, {"date": "2023-08-25", "close": 0.0487134, "volume": 22125.0}, {"date": "2023-08-28", "close": 0.0565704, "volume": 127275.0}, {"date": "2023-08-30", "close": 0.0565704, "volume": 8.0}, {"date": "2023-08-31", "close": 0.0565704, "volume": 905706.0}, {"date": "2023-09-06", "close": 0.0565704, "volume": 8.0}, {"date": "2023-09-13", "close": 0.0510705, "volume": 9.0}, {"date": "2023-09-14", "close": 0.0510705, "volume": 34899.0}, {"date": "2023-09-15", "close": 0.0510705, "volume": 51.0}, {"date": "2023-09-19", "close": 0.0510705, "volume": 53328.0}, {"date": "2023-09-20", "close": 0.0510705, "volume": 9.0}, {"date": "2023-09-21", "close": 0.0510705, "volume": 9986.0}, {"date": "2023-09-22", "close": 0.0510705, "volume": 77638.0}, {"date": "2023-09-25", "close": 0.0510705, "volume": 11224.0}, {"date": "2023-09-27", "close": 0.0510705, "volume": 1931.0}, {"date": "2023-10-03", "close": 0.0487134, "volume": 185949.0}, {"date": "2023-10-04", "close": 0.0510705, "volume": 15561.0}, {"date": "2023-10-09", "close": 0.047142, "volume": 112758.0}, {"date": "2023-10-10", "close": 0.0424278, "volume": 224686.0}, {"date": "2023-10-12", "close": 0.0432135, "volume": 9950.0}, {"date": "2023-10-13", "close": 0.0455706, "volume": 167634.0}, {"date": "2023-11-06", "close": 0.0298566, "volume": 344279.0}, {"date": "2023-11-07", "close": 0.0274995, "volume": 198263.0}, {"date": "2023-11-08", "close": 0.0259281, "volume": 287686.0}, {"date": "2023-11-10", "close": 0.0274995, "volume": 254550.0}, {"date": "2023-11-15", "close": 0.0274995, "volume": 63638.0}, {"date": "2023-11-17", "close": 0.0290709, "volume": 37546.0}, {"date": "2023-11-20", "close": 0.0290709, "volume": 82729.0}, {"date": "2023-11-21", "close": 0.031428, "volume": 6117.0}, {"date": "2023-11-22", "close": 0.0274995, "volume": 446748.0}, {"date": "2023-11-23", "close": 0.0274995, "volume": 39784.0}, {"date": "2023-11-29", "close": 0.019, "volume": 5050.0}, {"date": "2023-12-01", "close": 0.02, "volume": 133285.0}, {"date": "2023-12-04", "close": 0.019, "volume": 17000.0}, {"date": "2023-12-05", "close": 0.019, "volume": 137761.0}, {"date": "2023-12-06", "close": 0.019, "volume": 50000.0}, {"date": "2023-12-07", "close": 0.018, "volume": 49322.0}, {"date": "2023-12-11", "close": 0.018, "volume": 202222.0}, {"date": "2023-12-12", "close": 0.022, "volume": 121964.0}, {"date": "2023-12-13", "close": 0.023, "volume": 122275.0}, {"date": "2023-12-14", "close": 0.023, "volume": 46940.0}, {"date": "2023-12-15", "close": 0.023, "volume": 25942.0}, {"date": "2023-12-18", "close": 0.025, "volume": 66834.0}, {"date": "2023-12-19", "close": 0.022, "volume": 136600.0}, {"date": "2023-12-20", "close": 0.02, "volume": 101078.0}, {"date": "2023-12-22", "close": 0.019, "volume": 205348.0}, {"date": "2023-12-27", "close": 0.02, "volume": 6941.0}, {"date": "2023-12-28", "close": 0.02, "volume": 1661.0}, {"date": "2024-01-03", "close": 0.019, "volume": 116797.0}, {"date": "2024-01-08", "close": 0.021, "volume": 25000.0}, {"date": "2024-01-09", "close": 0.021, "volume": 94173.0}, {"date": "2024-01-10", "close": 0.02, "volume": 4309.0}, {"date": "2024-01-11", "close": 0.02, "volume": 10000.0}, {"date": "2024-01-12", "close": 0.02, "volume": 39778.0}, {"date": "2024-01-15", "close": 0.02, "volume": 491.0}, {"date": "2024-01-16", "close": 0.019, "volume": 213781.0}, {"date": "2024-01-17", "close": 0.02, "volume": 23764.0}, {"date": "2024-01-19", "close": 0.02, "volume": 43478.0}, {"date": "2024-01-22", "close": 0.017, "volume": 187968.0}, {"date": "2024-01-23", "close": 0.018, "volume": 55000.0}, {"date": "2024-01-24", "close": 0.018, "volume": 49000.0}, {"date": "2024-01-25", "close": 0.018, "volume": 2150.0}, {"date": "2024-01-29", "close": 0.019, "volume": 149684.0}, {"date": "2024-01-30", "close": 0.02, "volume": 71255.0}, {"date": "2024-01-31", "close": 0.02, "volume": 7818.0}, {"date": "2024-02-01", "close": 0.021, "volume": 144015.0}, {"date": "2024-02-02", "close": 0.02, "volume": 266365.0}, {"date": "2024-02-05", "close": 0.023, "volume": 434132.0}, {"date": "2024-02-06", "close": 0.021, "volume": 80000.0}, {"date": "2024-02-07", "close": 0.023, "volume": 45000.0}, {"date": "2024-02-09", "close": 0.023, "volume": 21956.0}, {"date": "2024-02-12", "close": 0.023, "volume": 2561.0}, {"date": "2024-02-14", "close": 0.023, "volume": 86956.0}, {"date": "2024-02-15", "close": 0.022, "volume": 41199.0}, {"date": "2024-02-20", "close": 0.02, "volume": 280379.0}, {"date": "2024-02-21", "close": 0.02, "volume": 20852.0}, {"date": "2024-02-22", "close": 0.021, "volume": 228473.0}, {"date": "2024-02-23", "close": 0.021, "volume": 237135.0}, {"date": "2024-02-27", "close": 0.021, "volume": 20000.0}, {"date": "2024-03-01", "close": 0.03, "volume": 118784.0}, {"date": "2024-03-04", "close": 0.029, "volume": 66482.0}, {"date": "2024-03-05", "close": 0.027, "volume": 59000.0}, {"date": "2024-03-06", "close": 0.025, "volume": 35267.0}, {"date": "2024-03-07", "close": 0.025, "volume": 23141.0}, {"date": "2024-03-08", "close": 0.021, "volume": 273541.0}, {"date": "2024-03-11", "close": 0.02, "volume": 21851.0}, {"date": "2024-03-12", "close": 0.02, "volume": 60567.0}, {"date": "2024-03-14", "close": 0.021, "volume": 52781.0}, {"date": "2024-03-15", "close": 0.021, "volume": 20073.0}, {"date": "2024-03-18", "close": 0.021, "volume": 143478.0}, {"date": "2024-03-19", "close": 0.02, "volume": 13045.0}, {"date": "2024-03-20", "close": 0.019, "volume": 199999.0}, {"date": "2024-03-21", "close": 0.021, "volume": 110840.0}, {"date": "2024-03-22", "close": 0.022, "volume": 125476.0}, {"date": "2024-04-02", "close": 0.018, "volume": 323115.0}, {"date": "2024-04-03", "close": 0.02, "volume": 831456.0}, {"date": "2024-04-04", "close": 0.018, "volume": 1265.0}, {"date": "2024-04-05", "close": 0.016, "volume": 2200.0}, {"date": "2024-04-08", "close": 0.016, "volume": 132844.0}, {"date": "2024-04-09", "close": 0.018, "volume": 500000.0}, {"date": "2024-04-10", "close": 0.018, "volume": 372509.0}, {"date": "2024-04-11", "close": 0.018, "volume": 97601.0}, {"date": "2024-04-12", "close": 0.018, "volume": 18032.0}, {"date": "2024-04-15", "close": 0.018, "volume": 675000.0}, {"date": "2024-04-16", "close": 0.016, "volume": 173624.0}, {"date": "2024-04-18", "close": 0.016, "volume": 28000.0}, {"date": "2024-04-23", "close": 0.016, "volume": 46262.0}, {"date": "2024-04-24", "close": 0.015, "volume": 197539.0}, {"date": "2024-04-26", "close": 0.015, "volume": 6199.0}, {"date": "2024-04-29", "close": 0.019, "volume": 138564.0}, {"date": "2024-05-01", "close": 0.02, "volume": 79537.0}, {"date": "2024-05-02", "close": 0.019, "volume": 20463.0}, {"date": "2024-05-03", "close": 0.019, "volume": 185000.0}, {"date": "2024-05-06", "close": 0.018, "volume": 48000.0}, {"date": "2024-05-14", "close": 0.019, "volume": 489604.0}, {"date": "2024-05-15", "close": 0.017, "volume": 10168.0}, {"date": "2024-05-16", "close": 0.02, "volume": 152631.0}, {"date": "2024-05-17", "close": 0.025, "volume": 954545.0}, {"date": "2024-05-20", "close": 0.023, "volume": 43478.0}, {"date": "2024-05-21", "close": 0.024, "volume": 73757.0}, {"date": "2024-05-22", "close": 0.022, "volume": 26644.0}, {"date": "2024-05-23", "close": 0.024, "volume": 18982.0}, {"date": "2024-05-27", "close": 0.02, "volume": 20784.0}, {"date": "2024-05-28", "close": 0.019, "volume": 2404.0}, {"date": "2024-05-30", "close": 0.017, "volume": 98493.0}, {"date": "2024-06-04", "close": 0.018, "volume": 5882.0}, {"date": "2024-06-05", "close": 0.022, "volume": 8471.0}, {"date": "2024-06-06", "close": 0.023, "volume": 380322.0}, {"date": "2024-06-07", "close": 0.023, "volume": 2083635.0}, {"date": "2024-06-11", "close": 0.026, "volume": 701107.0}, {"date": "2024-06-12", "close": 0.026, "volume": 445589.0}, {"date": "2024-06-13", "close": 0.024, "volume": 71333.0}, {"date": "2024-06-14", "close": 0.02, "volume": 407026.0}, {"date": "2024-06-17", "close": 0.022, "volume": 56084.0}, {"date": "2024-06-18", "close": 0.02, "volume": 110576.0}, {"date": "2024-06-19", "close": 0.018, "volume": 103555.0}, {"date": "2024-06-20", "close": 0.018, "volume": 81103.0}, {"date": "2024-06-24", "close": 0.018, "volume": 2985.0}, {"date": "2024-06-25", "close": 0.019, "volume": 105939.0}, {"date": "2024-06-28", "close": 0.018, "volume": 12325.0}, {"date": "2024-07-03", "close": 0.021, "volume": 50000.0}, {"date": "2024-07-05", "close": 0.024, "volume": 55702.0}, {"date": "2024-07-08", "close": 0.031, "volume": 2283929.0}, {"date": "2024-07-09", "close": 0.029, "volume": 494931.0}, {"date": "2024-07-10", "close": 0.029, "volume": 138490.0}, {"date": "2024-07-11", "close": 0.025, "volume": 256155.0}, {"date": "2024-07-12", "close": 0.025, "volume": 23938.0}, {"date": "2024-07-15", "close": 0.023, "volume": 37000.0}, {"date": "2024-07-16", "close": 0.024, "volume": 60000.0}, {"date": "2024-07-17", "close": 0.025, "volume": 120000.0}, {"date": "2024-07-19", "close": 0.029, "volume": 97630.0}, {"date": "2024-07-22", "close": 0.029, "volume": 42275.0}, {"date": "2024-07-24", "close": 0.027, "volume": 3725.0}, {"date": "2024-07-25", "close": 0.029, "volume": 45454.0}, {"date": "2024-07-26", "close": 0.029, "volume": 5787.0}, {"date": "2024-07-30", "close": 0.03, "volume": 2750209.0}, {"date": "2024-07-31", "close": 0.03, "volume": 400000.0}, {"date": "2024-08-01", "close": 0.03, "volume": 198366.0}, {"date": "2024-08-02", "close": 0.03, "volume": 1994705.0}, {"date": "2024-08-05", "close": 0.03, "volume": 101675.0}, {"date": "2024-08-06", "close": 0.025, "volume": 6257.0}, {"date": "2024-08-09", "close": 0.025, "volume": 13509.0}, {"date": "2024-08-21", "close": 0.024, "volume": 21212.0}, {"date": "2024-08-22", "close": 0.023, "volume": 22487.0}, {"date": "2024-08-23", "close": 0.023, "volume": 69326.0}, {"date": "2024-08-26", "close": 0.024, "volume": 229026.0}, {"date": "2024-08-27", "close": 0.025, "volume": 81327.0}, {"date": "2024-08-29", "close": 0.029, "volume": 390224.0}, {"date": "2024-09-02", "close": 0.027, "volume": 18.0}, {"date": "2024-09-10", "close": 0.025, "volume": 50000.0}, {"date": "2024-09-11", "close": 0.025, "volume": 225000.0}, {"date": "2024-09-12", "close": 0.025, "volume": 1241019.0}, {"date": "2024-09-13", "close": 0.025, "volume": 222436.0}, {"date": "2024-09-17", "close": 0.024, "volume": 58000.0}, {"date": "2024-09-18", "close": 0.025, "volume": 19281.0}, {"date": "2024-09-19", "close": 0.028, "volume": 171686.0}, {"date": "2024-09-20", "close": 0.028, "volume": 17501.0}, {"date": "2024-09-23", "close": 0.029, "volume": 192184.0}, {"date": "2024-09-24", "close": 0.029, "volume": 37381.0}, {"date": "2024-09-25", "close": 0.03, "volume": 75138.0}, {"date": "2024-09-26", "close": 0.03, "volume": 17000.0}, {"date": "2024-09-27", "close": 0.029, "volume": 3104.0}, {"date": "2024-09-30", "close": 0.029, "volume": 411949.0}, {"date": "2024-10-01", "close": 0.029, "volume": 303462.0}, {"date": "2024-10-02", "close": 0.029, "volume": 353952.0}, {"date": "2024-10-03", "close": 0.029, "volume": 45268.0}, {"date": "2024-10-04", "close": 0.028, "volume": 18000.0}, {"date": "2024-10-07", "close": 0.029, "volume": 31465.0}, {"date": "2024-10-09", "close": 0.027, "volume": 100000.0}, {"date": "2024-10-10", "close": 0.027, "volume": 243462.0}, {"date": "2024-10-11", "close": 0.029, "volume": 43279.0}, {"date": "2024-10-14", "close": 0.028, "volume": 124392.0}, {"date": "2024-10-15", "close": 0.028, "volume": 10300.0}, {"date": "2024-10-16", "close": 0.029, "volume": 106221.0}, {"date": "2024-10-17", "close": 0.029, "volume": 3173.0}, {"date": "2024-10-18", "close": 0.029, "volume": 12507.0}, {"date": "2024-10-21", "close": 0.029, "volume": 11725.0}, {"date": "2024-10-23", "close": 0.029, "volume": 16000.0}, {"date": "2024-10-24", "close": 0.028, "volume": 1492.0}, {"date": "2024-10-25", "close": 0.028, "volume": 1000.0}, {"date": "2024-10-28", "close": 0.029, "volume": 547508.0}, {"date": "2024-10-29", "close": 0.029, "volume": 13932.0}, {"date": "2024-10-30", "close": 0.023, "volume": 1042186.0}, {"date": "2024-10-31", "close": 0.024, "volume": 347064.0}, {"date": "2024-11-01", "close": 0.029, "volume": 125465.0}, {"date": "2024-11-04", "close": 0.026, "volume": 73147.0}, {"date": "2024-11-05", "close": 0.026, "volume": 21889.0}, {"date": "2024-11-06", "close": 0.024, "volume": 223231.0}, {"date": "2024-11-11", "close": 0.029, "volume": 178736.0}, {"date": "2024-11-12", "close": 0.028, "volume": 1000.0}, {"date": "2024-11-13", "close": 0.025, "volume": 223916.0}, {"date": "2024-11-14", "close": 0.025, "volume": 19374.0}, {"date": "2024-11-19", "close": 0.024, "volume": 118608.0}, {"date": "2024-11-20", "close": 0.025, "volume": 9481.0}, {"date": "2024-11-21", "close": 0.026, "volume": 50000.0}, {"date": "2024-11-22", "close": 0.025, "volume": 10186.0}, {"date": "2024-11-26", "close": 0.025, "volume": 29960.0}, {"date": "2024-12-02", "close": 0.026, "volume": 86143.0}, {"date": "2024-12-03", "close": 0.022, "volume": 510000.0}, {"date": "2024-12-11", "close": 0.023, "volume": 1700.0}, {"date": "2024-12-13", "close": 0.026, "volume": 1827.0}, {"date": "2024-12-16", "close": 0.028, "volume": 431068.0}, {"date": "2024-12-17", "close": 0.023, "volume": 189805.0}, {"date": "2024-12-18", "close": 0.023, "volume": 8641.0}, {"date": "2024-12-19", "close": 0.023, "volume": 1250.0}, {"date": "2024-12-27", "close": 0.023, "volume": 30000.0}, {"date": "2025-01-03", "close": 0.025, "volume": 19000.0}, {"date": "2025-01-09", "close": 0.025, "volume": 22929.0}, {"date": "2025-01-13", "close": 0.025, "volume": 5000.0}, {"date": "2025-01-14", "close": 0.03, "volume": 418882.0}, {"date": "2025-01-15", "close": 0.032, "volume": 519970.0}, {"date": "2025-01-16", "close": 0.032, "volume": 631.0}, {"date": "2025-01-20", "close": 0.032, "volume": 3750.0}, {"date": "2025-01-22", "close": 0.033, "volume": 266686.0}, {"date": "2025-01-23", "close": 0.033, "volume": 14150.0}, {"date": "2025-01-24", "close": 0.036, "volume": 495332.0}, {"date": "2025-01-28", "close": 0.035, "volume": 82484.0}, {"date": "2025-01-29", "close": 0.05, "volume": 2309264.0}, {"date": "2025-01-30", "close": 0.043, "volume": 363580.0}, {"date": "2025-01-31", "close": 0.052, "volume": 878968.0}, {"date": "2025-02-03", "close": 0.055, "volume": 1533438.0}, {"date": "2025-02-04", "close": 0.058, "volume": 1382065.0}, {"date": "2025-02-05", "close": 0.057, "volume": 444747.0}, {"date": "2025-02-06", "close": 0.046, "volume": 1670444.0}, {"date": "2025-02-07", "close": 0.045, "volume": 960299.0}, {"date": "2025-02-10", "close": 0.044, "volume": 115898.0}, {"date": "2025-02-11", "close": 0.042, "volume": 273238.0}, {"date": "2025-02-12", "close": 0.042, "volume": 23000.0}, {"date": "2025-02-13", "close": 0.042, "volume": 10000.0}, {"date": "2025-02-14", "close": 0.041, "volume": 121428.0}, {"date": "2025-02-17", "close": 0.04, "volume": 245446.0}, {"date": "2025-02-18", "close": 0.04, "volume": 92564.0}, {"date": "2025-02-19", "close": 0.042, "volume": 18969.0}, {"date": "2025-02-20", "close": 0.043, "volume": 600.0}, {"date": "2025-02-21", "close": 0.047, "volume": 160200.0}, {"date": "2025-02-24", "close": 0.047, "volume": 81570.0}, {"date": "2025-02-25", "close": 0.047, "volume": 27646.0}, {"date": "2025-02-26", "close": 0.059, "volume": 984560.0}, {"date": "2025-02-27", "close": 0.056, "volume": 324939.0}, {"date": "2025-02-28", "close": 0.064, "volume": 276976.0}, {"date": "2025-03-03", "close": 0.069, "volume": 563916.0}, {"date": "2025-03-04", "close": 0.065, "volume": 184145.0}, {"date": "2025-03-07", "close": 0.057, "volume": 344135.0}, {"date": "2025-03-10", "close": 0.058, "volume": 18740.0}, {"date": "2025-03-11", "close": 0.057, "volume": 1754.0}, {"date": "2025-03-12", "close": 0.0515, "volume": 37250.0}, {"date": "2025-03-13", "close": 0.053, "volume": 20300.0}, {"date": "2025-03-14", "close": 0.052, "volume": 409521.0}, {"date": "2025-03-17", "close": 0.051, "volume": 279378.0}, {"date": "2025-03-19", "close": 0.054, "volume": 197526.0}, {"date": "2025-03-21", "close": 0.055, "volume": 18000.0}, {"date": "2025-03-24", "close": 0.056, "volume": 1995.0}, {"date": "2025-03-25", "close": 0.059, "volume": 545158.0}, {"date": "2025-03-26", "close": 0.059, "volume": 684410.0}, {"date": "2025-03-27", "close": 0.062, "volume": 255168.0}, {"date": "2025-03-28", "close": 0.06, "volume": 66064.0}, {"date": "2025-03-31", "close": 0.059, "volume": 125937.0}, {"date": "2025-04-01", "close": 0.062, "volume": 211675.0}, {"date": "2025-04-02", "close": 0.059, "volume": 172410.0}, {"date": "2025-04-03", "close": 0.054, "volume": 457498.0}, {"date": "2025-04-04", "close": 0.048, "volume": 56602.0}, {"date": "2025-04-07", "close": 0.042, "volume": 164023.0}, {"date": "2025-04-08", "close": 0.049, "volume": 103874.0}, {"date": "2025-04-09", "close": 0.049, "volume": 102100.0}, {"date": "2025-04-10", "close": 0.053, "volume": 212119.0}, {"date": "2025-04-11", "close": 0.049, "volume": 58820.0}, {"date": "2025-04-14", "close": 0.054, "volume": 98860.0}, {"date": "2025-04-15", "close": 0.055, "volume": 86999.0}, {"date": "2025-04-16", "close": 0.056, "volume": 20248.0}, {"date": "2025-04-22", "close": 0.056, "volume": 5479.0}, {"date": "2025-04-23", "close": 0.055, "volume": 3836.0}, {"date": "2025-04-24", "close": 0.052, "volume": 64536.0}, {"date": "2025-04-28", "close": 0.052, "volume": 33046.0}, {"date": "2025-04-29", "close": 0.052, "volume": 2818.0}, {"date": "2025-04-30", "close": 0.062, "volume": 1383821.0}, {"date": "2025-05-01", "close": 0.066, "volume": 644181.0}, {"date": "2025-05-02", "close": 0.068, "volume": 56817.0}, {"date": "2025-05-05", "close": 0.062, "volume": 371248.0}, {"date": "2025-05-06", "close": 0.061, "volume": 38075.0}, {"date": "2025-05-07", "close": 0.061, "volume": 51536.0}, {"date": "2025-05-08", "close": 0.059, "volume": 107953.0}, {"date": "2025-05-09", "close": 0.058, "volume": 107957.0}, {"date": "2025-05-12", "close": 0.059, "volume": 18108.0}, {"date": "2025-05-14", "close": 0.058, "volume": 91629.0}, {"date": "2025-05-15", "close": 0.059, "volume": 184176.0}, {"date": "2025-05-16", "close": 0.058, "volume": 23707.0}, {"date": "2025-05-19", "close": 0.055, "volume": 348566.0}, {"date": "2025-05-20", "close": 0.054, "volume": 316156.0}, {"date": "2025-05-21", "close": 0.053, "volume": 19203.0}, {"date": "2025-05-23", "close": 0.057, "volume": 45053.0}, {"date": "2025-05-26", "close": 0.06, "volume": 96746.0}, {"date": "2025-05-27", "close": 0.056, "volume": 82809.0}, {"date": "2025-05-28", "close": 0.06, "volume": 40943.0}, {"date": "2025-05-30", "close": 0.057, "volume": 36390.0}, {"date": "2025-06-02", "close": 0.057, "volume": 7369.0}, {"date": "2025-06-03", "close": 0.057, "volume": 1343.0}, {"date": "2025-06-04", "close": 0.055, "volume": 3398.0}, {"date": "2025-06-05", "close": 0.058, "volume": 57542.0}, {"date": "2025-06-06", "close": 0.062, "volume": 230785.0}, {"date": "2025-06-10", "close": 0.06, "volume": 101323.0}, {"date": "2025-06-11", "close": 0.06, "volume": 50261.0}, {"date": "2025-06-12", "close": 0.057, "volume": 38626.0}, {"date": "2025-06-13", "close": 0.056, "volume": 223805.0}, {"date": "2025-06-16", "close": 0.056, "volume": 168926.0}, {"date": "2025-06-17", "close": 0.055, "volume": 141115.0}, {"date": "2025-06-18", "close": 0.05, "volume": 250111.0}, {"date": "2025-06-19", "close": 0.05, "volume": 227384.0}, {"date": "2025-06-20", "close": 0.05, "volume": 10000.0}, {"date": "2025-06-23", "close": 0.05, "volume": 19485.0}, {"date": "2025-06-24", "close": 0.046, "volume": 233603.0}, {"date": "2025-06-25", "close": 0.046, "volume": 98086.0}, {"date": "2025-06-26", "close": 0.052, "volume": 60000.0}, {"date": "2025-06-27", "close": 0.047, "volume": 95063.0}, {"date": "2025-06-30", "close": 0.046, "volume": 76000.0}, {"date": "2025-07-03", "close": 0.045, "volume": 20000.0}, {"date": "2025-07-04", "close": 0.045, "volume": 10289.0}, {"date": "2025-07-07", "close": 0.042, "volume": 694915.0}, {"date": "2025-07-08", "close": 0.04, "volume": 144831.0}, {"date": "2025-07-09", "close": 0.038, "volume": 37110.0}, {"date": "2025-07-10", "close": 0.038, "volume": 120000.0}, {"date": "2025-07-11", "close": 0.038, "volume": 111.0}, {"date": "2025-07-14", "close": 0.039, "volume": 53183.0}, {"date": "2025-07-15", "close": 0.04, "volume": 34999.0}, {"date": "2025-07-16", "close": 0.04, "volume": 97617.0}, {"date": "2025-07-17", "close": 0.036, "volume": 110717.0}, {"date": "2025-07-18", "close": 0.036, "volume": 72769.0}, {"date": "2025-07-22", "close": 0.036, "volume": 68364.0}, {"date": "2025-07-23", "close": 0.036, "volume": 52056.0}, {"date": "2025-07-24", "close": 0.035, "volume": 83756.0}, {"date": "2025-07-25", "close": 0.035, "volume": 155782.0}, {"date": "2025-07-28", "close": 0.032, "volume": 787302.0}, {"date": "2025-07-29", "close": 0.033, "volume": 40037.0}, {"date": "2025-07-30", "close": 0.034, "volume": 245064.0}, {"date": "2025-08-04", "close": 0.03, "volume": 1933496.0}, {"date": "2025-08-05", "close": 0.03, "volume": 361677.0}, {"date": "2025-08-11", "close": 0.03, "volume": 50165.0}, {"date": "2025-08-12", "close": 0.027, "volume": 1100000.0}, {"date": "2025-08-13", "close": 0.032, "volume": 1073382.0}, {"date": "2025-08-14", "close": 0.032, "volume": 448697.0}, {"date": "2025-08-15", "close": 0.032, "volume": 12254.0}, {"date": "2025-08-18", "close": 0.031, "volume": 128941.0}, {"date": "2025-08-19", "close": 0.031, "volume": 634.0}, {"date": "2025-08-20", "close": 0.031, "volume": 204771.0}, {"date": "2025-08-22", "close": 0.031, "volume": 141517.0}, {"date": "2025-08-25", "close": 0.029, "volume": 311007.0}, {"date": "2025-08-26", "close": 0.03, "volume": 208132.0}, {"date": "2025-08-27", "close": 0.032, "volume": 15169.0}, {"date": "2025-08-28", "close": 0.032, "volume": 27492.0}, {"date": "2025-08-29", "close": 0.034, "volume": 172478.0}, {"date": "2025-09-03", "close": 0.037, "volume": 224175.0}, {"date": "2025-09-04", "close": 0.037, "volume": 21543.0}, {"date": "2025-09-08", "close": 0.039, "volume": 345702.0}, {"date": "2025-09-10", "close": 0.039, "volume": 26145.0}, {"date": "2025-09-11", "close": 0.044, "volume": 7424719.0}, {"date": "2025-09-12", "close": 0.045, "volume": 153546.0}, {"date": "2025-09-15", "close": 0.04, "volume": 557174.0}, {"date": "2025-09-16", "close": 0.039, "volume": 283742.0}, {"date": "2025-09-17", "close": 0.037, "volume": 407895.0}, {"date": "2025-09-18", "close": 0.04, "volume": 322651.0}, {"date": "2025-09-19", "close": 0.04, "volume": 638697.0}, {"date": "2025-09-22", "close": 0.04, "volume": 491.0}, {"date": "2025-09-24", "close": 0.045, "volume": 135330.0}, {"date": "2025-09-25", "close": 0.043, "volume": 123000.0}, {"date": "2025-09-26", "close": 0.04, "volume": 185992.0}, {"date": "2025-09-29", "close": 0.04, "volume": 2200.0}, {"date": "2025-10-01", "close": 0.04, "volume": 67601.0}, {"date": "2025-10-02", "close": 0.038, "volume": 25000.0}, {"date": "2025-10-03", "close": 0.038, "volume": 359344.0}, {"date": "2025-10-07", "close": 0.039, "volume": 25000.0}, {"date": "2025-10-09", "close": 0.039, "volume": 504.0}, {"date": "2025-10-10", "close": 0.038, "volume": 80000.0}, {"date": "2025-10-13", "close": 0.038, "volume": 517.0}, {"date": "2025-10-14", "close": 0.038, "volume": 48002.0}, {"date": "2025-10-15", "close": 0.037, "volume": 15639.0}, {"date": "2025-10-17", "close": 0.039, "volume": 683821.0}, {"date": "2025-10-20", "close": 0.04, "volume": 1070000.0}, {"date": "2025-10-21", "close": 0.039, "volume": 22380.0}, {"date": "2025-10-22", "close": 0.039, "volume": 35000.0}, {"date": "2025-10-23", "close": 0.038, "volume": 1402136.0}, {"date": "2025-10-24", "close": 0.038, "volume": 401689.0}, {"date": "2025-10-27", "close": 0.041, "volume": 305269.0}, {"date": "2025-10-28", "close": 0.04, "volume": 364141.0}, {"date": "2025-10-30", "close": 0.038, "volume": 252207.0}, {"date": "2025-10-31", "close": 0.04, "volume": 99375.0}, {"date": "2025-11-03", "close": 0.04, "volume": 491.0}, {"date": "2025-11-04", "close": 0.04, "volume": 252159.0}, {"date": "2025-11-07", "close": 0.036, "volume": 26255.0}, {"date": "2025-11-10", "close": 0.037, "volume": 330000.0}, {"date": "2025-11-11", "close": 0.04, "volume": 1354190.0}, {"date": "2025-11-12", "close": 0.04, "volume": 117525.0}, {"date": "2025-11-13", "close": 0.038, "volume": 127371.0}, {"date": "2025-11-14", "close": 0.038, "volume": 55925.0}, {"date": "2025-11-18", "close": 0.038, "volume": 31458.0}, {"date": "2025-11-19", "close": 0.038, "volume": 1285.0}, {"date": "2025-11-20", "close": 0.04, "volume": 18737.0}, {"date": "2025-11-21", "close": 0.04, "volume": 39925.0}, {"date": "2025-11-24", "close": 0.04, "volume": 2991.0}, {"date": "2025-11-25", "close": 0.04, "volume": 106936.0}, {"date": "2025-11-26", "close": 0.04, "volume": 316395.0}, {"date": "2025-11-27", "close": 0.04, "volume": 21000.0}, {"date": "2025-11-28", "close": 0.042, "volume": 76294.0}, {"date": "2025-12-01", "close": 0.045, "volume": 93792.0}, {"date": "2025-12-02", "close": 0.041, "volume": 87573.0}, {"date": "2025-12-03", "close": 0.045, "volume": 28929.0}, {"date": "2025-12-04", "close": 0.042, "volume": 250745.0}, {"date": "2025-12-08", "close": 0.042, "volume": 30380.0}, {"date": "2025-12-09", "close": 0.042, "volume": 137145.0}, {"date": "2025-12-11", "close": 0.042, "volume": 6000.0}, {"date": "2025-12-12", "close": 0.04, "volume": 68387.0}, {"date": "2025-12-15", "close": 0.04, "volume": 29554.0}, {"date": "2025-12-16", "close": 0.038, "volume": 2567.0}, {"date": "2025-12-17", "close": 0.04, "volume": 195051.0}, {"date": "2025-12-18", "close": 0.04, "volume": 339993.0}, {"date": "2025-12-19", "close": 0.039, "volume": 494979.0}, {"date": "2025-12-23", "close": 0.039, "volume": 504.0}, {"date": "2025-12-24", "close": 0.04, "volume": 45340.0}, {"date": "2025-12-29", "close": 0.04, "volume": 401142.0}, {"date": "2025-12-31", "close": 0.04, "volume": 12598.0}, {"date": "2026-01-02", "close": 0.04, "volume": 22950.0}, {"date": "2026-01-05", "close": 0.04, "volume": 40991.0}, {"date": "2026-01-06", "close": 0.04, "volume": 13000.0}, {"date": "2026-01-07", "close": 0.038, "volume": 674574.0}, {"date": "2026-01-08", "close": 0.038, "volume": 46445.0}, {"date": "2026-01-09", "close": 0.039, "volume": 110748.0}, {"date": "2026-01-12", "close": 0.043, "volume": 642644.0}, {"date": "2026-01-13", "close": 0.044, "volume": 826584.0}, {"date": "2026-01-14", "close": 0.047, "volume": 853325.0}, {"date": "2026-01-15", "close": 0.051, "volume": 693191.0}, {"date": "2026-01-16", "close": 0.053, "volume": 668582.0}, {"date": "2026-01-19", "close": 0.055, "volume": 559728.0}, {"date": "2026-01-20", "close": 0.047, "volume": 655857.0}, {"date": "2026-01-21", "close": 0.045, "volume": 50878.0}, {"date": "2026-01-22", "close": 0.047, "volume": 607958.0}, {"date": "2026-01-23", "close": 0.049, "volume": 1664017.0}, {"date": "2026-01-27", "close": 0.046, "volume": 149182.0}, {"date": "2026-01-28", "close": 0.045, "volume": 232632.0}, {"date": "2026-01-30", "close": 0.045, "volume": 2246600.0}, {"date": "2026-02-02", "close": 0.042, "volume": 583303.0}, {"date": "2026-02-03", "close": 0.05, "volume": 743141.0}, {"date": "2026-02-04", "close": 0.052, "volume": 402162.0}, {"date": "2026-02-05", "close": 0.053, "volume": 416137.0}, {"date": "2026-02-06", "close": 0.051, "volume": 279494.0}, {"date": "2026-02-09", "close": 0.057, "volume": 432103.0}, {"date": "2026-02-10", "close": 0.053, "volume": 476285.0}, {"date": "2026-02-11", "close": 0.049, "volume": 529298.0}, {"date": "2026-02-12", "close": 0.051, "volume": 232584.0}, {"date": "2026-02-13", "close": 0.05, "volume": 203372.0}, {"date": "2026-02-16", "close": 0.052, "volume": 56462.0}, {"date": "2026-02-17", "close": 0.056, "volume": 432184.0}, {"date": "2026-02-18", "close": 0.055, "volume": 56965.0}, {"date": "2026-02-20", "close": 0.052, "volume": 148121.0}, {"date": "2026-02-23", "close": 0.053, "volume": 14599.0}, {"date": "2026-02-24", "close": 0.052, "volume": 199130.0}, {"date": "2026-02-25", "close": 0.05, "volume": 158748.0}, {"date": "2026-02-26", "close": 0.05, "volume": 51342.0}, {"date": "2026-02-27", "close": 0.05, "volume": 81797.0}, {"date": "2026-03-02", "close": 0.052, "volume": 192218.0}, {"date": "2026-03-03", "close": 0.049, "volume": 4533.0}, {"date": "2026-03-05", "close": 0.049, "volume": 80897.0}, {"date": "2026-03-09", "close": 0.045, "volume": 69937.0}, {"date": "2026-03-10", "close": 0.048, "volume": 441430.0}, {"date": "2026-03-11", "close": 0.048, "volume": 134428.0}, {"date": "2026-03-12", "close": 0.047, "volume": 444629.0}, {"date": "2026-03-19", "close": 0.047, "volume": 347377.0}, {"date": "2026-03-20", "close": 0.046, "volume": 422678.0}, {"date": "2026-03-23", "close": 0.045, "volume": 137065.0}, {"date": "2026-03-24", "close": 0.048, "volume": 829607.0}, {"date": "2026-03-25", "close": 0.05, "volume": 435830.0}, {"date": "2026-03-26", "close": 0.05, "volume": 307014.0}, {"date": "2026-03-27", "close": 0.05, "volume": 650508.0}, {"date": "2026-03-30", "close": 0.05, "volume": 1900.0}, {"date": "2026-04-01", "close": 0.045, "volume": 4186.0}, {"date": "2026-04-02", "close": 0.046, "volume": 132371.0}, {"date": "2026-04-07", "close": 0.046, "volume": 2762.0}, {"date": "2026-04-08", "close": 0.045, "volume": 98168.0}, {"date": "2026-04-09", "close": 0.045, "volume": 101860.0}, {"date": "2026-04-10", "close": 0.045, "volume": 226963.0}, {"date": "2026-04-14", "close": 0.045, "volume": 43700.0}, {"date": "2026-04-15", "close": 0.048, "volume": 48334.0}, {"date": "2026-04-16", "close": 0.046, "volume": 636629.0}, {"date": "2026-04-21", "close": 0.049, "volume": 450647.0}, {"date": "2026-04-22", "close": 0.048, "volume": 24999.0}, {"date": "2026-04-23", "close": 0.045, "volume": 483956.0}, {"date": "2026-04-24", "close": 0.047, "volume": 116152.0}, {"date": "2026-04-27", "close": 0.048, "volume": 130679.0}, {"date": "2026-04-29", "close": 0.045, "volume": 165123.0}, {"date": "2026-04-30", "close": 0.047, "volume": 37977.0}, {"date": "2026-05-01", "close": 0.044, "volume": 97872.0}, {"date": "2026-05-04", "close": 0.044, "volume": 49701.0}, {"date": "2026-05-05", "close": 0.042, "volume": 182077.0}, {"date": "2026-05-06", "close": 0.044, "volume": 20069.0}, {"date": "2026-05-12", "close": 0.04, "volume": 6814.0}, {"date": "2026-05-13", "close": 0.042, "volume": 76375.0}, {"date": "2026-05-15", "close": 0.038, "volume": 309299.0}, {"date": "2026-05-18", "close": 0.038, "volume": 234.0}, {"date": "2026-05-19", "close": 0.038, "volume": 233.0}, {"date": "2026-05-20", "close": 0.038, "volume": 17253.0}, {"date": "2026-05-22", "close": 0.037, "volume": 19125.0}, {"date": "2026-05-25", "close": 0.032, "volume": 111375.0}, {"date": "2026-05-26", "close": 0.03, "volume": 591412.0}, {"date": "2026-05-27", "close": 0.03, "volume": 276776.0}, {"date": "2026-05-28", "close": 0.031, "volume": 90000.0}, {"date": "2026-05-29", "close": 0.032, "volume": 63167.0}, {"date": "2026-06-01", "close": 0.03, "volume": 11116.0}, {"date": "2026-06-02", "close": 0.03, "volume": 65000.0}, {"date": "2026-06-03", "close": 0.03, "volume": 21878.0}, {"date": "2026-06-04", "close": 0.031, "volume": 707223.0}, {"date": "2026-06-09", "close": 0.032, "volume": 154017.0}, {"date": "2026-06-10", "close": 0.032, "volume": 31000.0}, {"date": "2026-06-12", "close": 0.032, "volume": 10000.0}, {"date": "2026-06-15", "close": 0.032, "volume": 29106.0}, {"date": "2026-06-16", "close": 0.032, "volume": 115.0}, {"date": "2026-06-19", "close": 0.033, "volume": 100000.0}, {"date": "2026-06-24", "close": 0.036, "volume": 1643714.0}, {"date": "2026-06-25", "close": 0.036, "volume": 1408593.0}, {"date": "2026-06-26", "close": 0.036, "volume": 442398.0}, {"date": "2026-06-29", "close": 0.038, "volume": 586668.0}, {"date": "2026-06-30", "close": 0.035, "volume": 320114.0}, {"date": "2026-07-01", "close": 0.03, "volume": 100000.0}, {"date": "2026-07-02", "close": 0.03, "volume": 54666.0}, {"date": "2026-07-06", "close": 0.029, "volume": 50000.0}, {"date": "2026-07-07", "close": 0.027, "volume": 25000.0}, {"date": "2026-07-10", "close": 0.025, "volume": 116961.0}, {"date": "2026-07-13", "close": 0.027, "volume": 182776.0}, {"date": "2026-07-14", "close": 0.026, "volume": 130000.0}, {"date": "2026-07-16", "close": 0.025, "volume": 222245.0}, {"date": "2026-07-17", "close": 0.027, "volume": 449198.0}, {"date": "2026-07-20", "close": 0.027, "volume": 384411.0}, {"date": "2026-07-23", "close": 0.025, "volume": 270000.0}, {"date": "2026-07-30", "close": 0.023, "volume": 20834.0}, {"date": "2026-08-04", "close": 0.025, "volume": 200000.0}, {"date": "2026-08-05", "close": 0.023, "volume": 896906.0}, {"date": "2026-08-06", "close": 0.023, "volume": 3094.0}, {"date": "2026-08-07", "close": 0.025, "volume": 1384125.0}, {"date": "2026-08-10", "close": 0.025, "volume": 3888.0}, {"date": "2026-08-11", "close": 0.027, "volume": 642785.0}, {"date": "2026-08-12", "close": 0.03, "volume": 96111.0}, {"date": "2026-08-13", "close": 0.03, "volume": 7255.0}, {"date": "2026-08-19", "close": 0.025, "volume": 320000.0}, {"date": "2026-08-21", "close": 0.025, "volume": 50000.0}, {"date": "2026-08-26", "close": 0.026, "volume": 414337.0}, {"date": "2026-08-28", "close": 0.023, "volume": 2162349.0}, {"date": "2026-09-01", "close": 0.025, "volume": 205000.0}, {"date": "2026-09-02", "close": 0.023, "volume": 11538.0}, {"date": "2026-09-03", "close": 0.023, "volume": 62492.0}, {"date": "2026-09-04", "close": 0.024, "volume": 40000.0}, {"date": "2026-09-07", "close": 0.027, "volume": 200046.0}], "refreshing": true}