{"ticker": "SRJ", "overview": {"name": "SRJ Technologies Group PLC", "country": "Australia", "industry": "Energy"}, "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": "SRJ", "has_prices": true, "as_of": "2026-09-07", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 7093373.0, "vwap_5": 0.006061706326927421, "vwap_20": 0.007422526931092646, "vwap_60": 0.010434798024769515, "vwap_250": 0.013509343603712072, "high_52w": 0.02, "low_52w": 0.006, "avg_volume_20": 6486986.15, "sessions": 400, "market_cap": {"value": 6964004.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133404", "src": "ASX", "ticker": "SRJ", "cik": "", "company": "SRJ Technologies Group PLC", "company_raw": "SRJ Technologies Group PLC", "who": "Bourne", "who_key": "Bourne", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Bourne files a director's interest notice on SRJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133404", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "ASX-03123988", "src": "ASX", "ticker": "SRJ", "cik": "", "company": "SRJ Technologies Group PLC", "company_raw": "SRJ Technologies Group PLC", "who": "Lindh", "who_key": "Lindh", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Lindh just moved their SRJ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123988", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "ASX3Y-03111650-1", "src": "ASX", "ticker": "SRJ", "cik": "", "company": "SRJ Technologies Group PLC", "company_raw": "SRJ Technologies Group PLC", "who": "George Gourlay", "who_key": "George Gourlay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "George Gourlay lodges a filing in SRJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111650", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159287}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Gourlay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GEORGE GOURLAY", "notice_type": "3Y", "direct_shares": 9000000.0, "indirect_shares": 9000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111650-2A1684768", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gourlay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bourne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gourlay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bourne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "de Silveira", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wood", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGreevy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGreevy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pinchbeck", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gourlay", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pinchbeck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGreevy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bourne", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-25", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pinchbeck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-05", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pinchbeck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-17", "source_url": "https://www.marketindex.com.au/asx/srj", "needs_ocr": 0}], "directors": [{"name": "de Silveira", "first_seen": "2025-11-04", "last_seen": "2025-11-04", "status": "current", "notices": 1}, {"name": "Smith", "first_seen": "2023-01-17", "last_seen": "2025-12-23", "status": "current", "notices": 5}, {"name": "Bourne", "first_seen": "2024-08-22", "last_seen": "2026-02-25", "status": "current", "notices": 3}, {"name": "Gourlay", "first_seen": "2024-11-08", "last_seen": "2026-07-16", "status": "current", "notices": 4}, {"name": "GEORGE GOURLAY", "first_seen": "2026-07-16", "last_seen": "2026-07-16", "status": "current", "notices": 1}, {"name": "R Pinchbeck", "first_seen": "2020-09-17", "last_seen": "2020-09-17", "status": "past", "notices": 1}, {"name": "G Mooney", "first_seen": "2020-09-17", "last_seen": "2020-09-17", "status": "past", "notices": 1}, {"name": "A Wood", "first_seen": "2020-09-17", "last_seen": "2020-09-17", "status": "past", "notices": 1}, {"name": "A Mitchell", "first_seen": "2020-09-17", "last_seen": "2020-09-17", "status": "past", "notices": 1}, {"name": "Mitchell", "first_seen": "2022-12-19", "last_seen": "2022-12-29", "status": "past", "notices": 2}, {"name": "Mooney", "first_seen": "2022-12-19", "last_seen": "2023-01-16", "status": "past", "notices": 2}, {"name": "Pinchbeck", "first_seen": "2021-03-28", "last_seen": "2024-11-08", "status": "past", "notices": 6}, {"name": "Wood", "first_seen": "2022-08-10", "last_seen": "2025-06-02", "status": "past", "notices": 5}, {"name": "McGreevy", "first_seen": "2024-08-22", "last_seen": "2025-06-02", "status": "past", "notices": 3}], "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": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156479-2A1707535"}, {"date": "2026-10-29", "form": "Company Administration", "title": "Details of Company Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155335-2A1707017"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Secures significant BoltEx order for Offshore Energy Major", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154951-2A1706846"}, {"date": "2026-10-07", "form": "Progress Report", "title": "Advances Asset Integrity Strategy with Multiple Milestones", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145771-2A1702844"}, {"date": "2026-09-28", "form": "Progress Report", "title": "Scores significant US$1.234 million Asset Integrity award", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140947-2A1700022"}], "performance": {"ticker": "SRJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-09-18", "close": 0.8, "volume": 2230490.0}, {"date": "2020-09-21", "close": 0.75, "volume": 955980.0}, {"date": "2020-09-22", "close": 0.78, "volume": 552133.0}, {"date": "2020-09-23", "close": 0.745, "volume": 260325.0}, {"date": "2020-09-24", "close": 0.73, "volume": 121809.0}, {"date": "2020-09-25", "close": 0.75, "volume": 132923.0}, {"date": "2020-09-28", "close": 0.74, "volume": 65375.0}, {"date": "2020-09-29", "close": 0.7, "volume": 241076.0}, {"date": "2020-09-30", "close": 0.7, "volume": 510516.0}, {"date": "2020-10-01", "close": 0.665, "volume": 508751.0}, {"date": "2020-10-02", "close": 0.675, "volume": 150117.0}, {"date": "2020-10-05", "close": 0.72, "volume": 2399.0}, {"date": "2020-10-06", "close": 0.74, "volume": 304776.0}, {"date": "2020-10-07", "close": 0.695, "volume": 83136.0}, {"date": "2020-10-08", "close": 0.7, "volume": 81005.0}, {"date": "2020-10-09", "close": 0.725, "volume": 138799.0}, {"date": "2020-10-12", "close": 0.7, "volume": 85754.0}, {"date": "2020-10-13", "close": 0.7, "volume": 293531.0}, {"date": "2020-10-14", "close": 0.7, "volume": 165217.0}, {"date": "2020-10-15", "close": 0.67, "volume": 113999.0}, {"date": "2020-10-16", "close": 0.67, "volume": 258674.0}, {"date": "2020-10-19", "close": 0.655, "volume": 86439.0}, {"date": "2020-10-20", "close": 0.65, "volume": 212088.0}, {"date": "2020-10-21", "close": 0.63, "volume": 364178.0}, {"date": "2020-10-22", "close": 0.65, "volume": 122224.0}, {"date": "2020-10-23", "close": 0.62, "volume": 217924.0}, {"date": "2020-10-26", "close": 0.62, "volume": 280611.0}, {"date": "2020-10-27", "close": 0.6, "volume": 106506.0}, {"date": "2020-10-28", "close": 0.585, "volume": 18100.0}, {"date": "2020-10-29", "close": 0.57, "volume": 76087.0}, {"date": "2020-10-30", "close": 0.57, "volume": 50655.0}, {"date": "2020-11-02", "close": 0.535, "volume": 42193.0}, {"date": "2020-11-03", "close": 0.535, "volume": 30000.0}, {"date": "2020-11-04", "close": 0.53, "volume": 45972.0}, {"date": "2020-11-05", "close": 0.49, "volume": 92000.0}, {"date": "2020-11-06", "close": 0.51, "volume": 74628.0}, {"date": "2020-11-09", "close": 0.54, "volume": 373059.0}, {"date": "2020-11-10", "close": 0.54, "volume": 158337.0}, {"date": "2020-11-11", "close": 0.505, "volume": 44766.0}, {"date": "2020-11-12", "close": 0.51, "volume": 43501.0}, {"date": "2020-11-13", "close": 0.5, "volume": 73977.0}, {"date": "2020-11-17", "close": 0.535, "volume": 112018.0}, {"date": "2020-11-18", "close": 0.505, "volume": 198224.0}, {"date": "2020-11-19", "close": 0.5, "volume": 170604.0}, {"date": "2020-11-20", "close": 0.51, "volume": 1000.0}, {"date": "2020-11-23", "close": 0.5, "volume": 118674.0}, {"date": "2020-11-24", "close": 0.51, "volume": 109862.0}, {"date": "2020-11-25", "close": 0.5, "volume": 35733.0}, {"date": "2020-11-26", "close": 0.5, "volume": 53356.0}, {"date": "2020-11-27", "close": 0.495, "volume": 13602.0}, {"date": "2020-11-30", "close": 0.48, "volume": 134554.0}, {"date": "2020-12-01", "close": 0.48, "volume": 67586.0}, {"date": "2020-12-02", "close": 0.48, "volume": 218744.0}, {"date": "2020-12-03", "close": 0.455, "volume": 4000.0}, {"date": "2020-12-04", "close": 0.49, "volume": 146214.0}, {"date": "2020-12-07", "close": 0.47, "volume": 12307.0}, {"date": "2020-12-08", "close": 0.425, "volume": 173464.0}, {"date": "2020-12-09", "close": 0.45, "volume": 162577.0}, {"date": "2020-12-10", "close": 0.465, "volume": 162622.0}, {"date": "2020-12-11", "close": 0.44, "volume": 100389.0}, {"date": "2020-12-14", "close": 0.46, "volume": 195650.0}, {"date": "2020-12-15", "close": 0.465, "volume": 119874.0}, {"date": "2020-12-16", "close": 0.44, "volume": 34500.0}, {"date": "2020-12-17", "close": 0.44, "volume": 17458.0}, {"date": "2020-12-18", "close": 0.495, "volume": 145600.0}, {"date": "2020-12-21", "close": 0.495, "volume": 40762.0}, {"date": "2020-12-22", "close": 0.475, "volume": 86290.0}, {"date": "2020-12-23", "close": 0.5, "volume": 61429.0}, {"date": "2020-12-24", "close": 0.51, "volume": 80260.0}, {"date": "2020-12-29", "close": 0.5, "volume": 26321.0}, {"date": "2020-12-30", "close": 0.5, "volume": 3500.0}, {"date": "2020-12-31", "close": 0.51, "volume": 20400.0}, {"date": "2021-01-04", "close": 0.49, "volume": 20000.0}, {"date": "2021-01-05", "close": 0.48, "volume": 236350.0}, {"date": "2021-01-06", "close": 0.475, "volume": 85207.0}, {"date": "2021-01-07", "close": 0.48, "volume": 186417.0}, {"date": "2021-01-08", "close": 0.47, "volume": 17850.0}, {"date": "2021-01-11", "close": 0.455, "volume": 13200.0}, {"date": "2021-01-12", "close": 0.44, "volume": 83162.0}, {"date": "2021-01-13", "close": 0.45, "volume": 40743.0}, {"date": "2021-01-14", "close": 0.46, "volume": 5000.0}, {"date": "2021-01-15", "close": 0.43, "volume": 17444.0}, {"date": "2021-01-19", "close": 0.415, "volume": 19000.0}, {"date": "2021-01-20", "close": 0.42, "volume": 39592.0}, {"date": "2021-01-21", "close": 0.44, "volume": 57911.0}, {"date": "2021-01-25", "close": 0.45, "volume": 28000.0}, {"date": "2021-01-27", "close": 0.51, "volume": 80098.0}, {"date": "2021-01-28", "close": 0.45, "volume": 10000.0}, {"date": "2021-01-29", "close": 0.49, "volume": 20280.0}, {"date": "2021-02-01", "close": 0.45, "volume": 12000.0}, {"date": "2021-02-02", "close": 0.45, "volume": 1450.0}, {"date": "2021-02-03", "close": 0.445, "volume": 35238.0}, {"date": "2021-02-04", "close": 0.45, "volume": 35866.0}, {"date": "2021-02-05", "close": 0.445, "volume": 33920.0}, {"date": "2021-02-08", "close": 0.425, "volume": 27189.0}, {"date": "2021-02-09", "close": 0.42, "volume": 13947.0}, {"date": "2021-02-11", "close": 0.4, "volume": 33150.0}, {"date": "2021-02-12", "close": 0.4, "volume": 40000.0}, {"date": "2021-02-15", "close": 0.4, "volume": 10775.0}, {"date": "2021-02-16", "close": 0.355, "volume": 24315.0}, {"date": "2021-02-17", "close": 0.41, "volume": 23400.0}, {"date": "2021-02-18", "close": 0.4, "volume": 9759.0}, {"date": "2021-02-19", "close": 0.4, "volume": 2500.0}, {"date": "2021-02-23", "close": 0.4, "volume": 21206.0}, {"date": "2021-02-24", "close": 0.355, "volume": 49334.0}, {"date": "2021-02-25", "close": 0.33, "volume": 20600.0}, {"date": "2021-02-26", "close": 0.33, "volume": 16609.0}, {"date": "2021-03-01", "close": 0.29, "volume": 54369.0}, {"date": "2021-03-02", "close": 0.295, "volume": 2704.0}, {"date": "2021-03-03", "close": 0.295, "volume": 1020.0}, {"date": "2021-03-08", "close": 0.3, "volume": 56940.0}, {"date": "2021-03-09", "close": 0.29, "volume": 4000.0}, {"date": "2021-03-10", "close": 0.27, "volume": 22640.0}, {"date": "2021-03-11", "close": 0.27, "volume": 15516.0}, {"date": "2021-03-12", "close": 0.3, "volume": 50000.0}, {"date": "2021-03-16", "close": 0.27, "volume": 90001.0}, {"date": "2021-03-18", "close": 0.25, "volume": 17149.0}, {"date": "2021-03-19", "close": 0.28, "volume": 15000.0}, {"date": "2021-03-22", "close": 0.28, "volume": 2719.0}, {"date": "2021-03-23", "close": 0.37, "volume": 135814.0}, {"date": "2021-03-24", "close": 0.36, "volume": 17911.0}, {"date": "2021-03-25", "close": 0.38, "volume": 164864.0}, {"date": "2021-03-26", "close": 0.39, "volume": 82371.0}, {"date": "2021-03-29", "close": 0.39, "volume": 30578.0}, {"date": "2021-03-30", "close": 0.33, "volume": 69430.0}, {"date": "2021-03-31", "close": 0.42, "volume": 168976.0}, {"date": "2021-04-01", "close": 0.4, "volume": 167303.0}, {"date": "2021-04-06", "close": 0.4, "volume": 240.0}, {"date": "2021-04-07", "close": 0.36, "volume": 57483.0}, {"date": "2021-04-08", "close": 0.38, "volume": 4070.0}, {"date": "2021-04-12", "close": 0.335, "volume": 149070.0}, {"date": "2021-04-13", "close": 0.33, "volume": 13058.0}, {"date": "2021-04-14", "close": 0.33, "volume": 16363.0}, {"date": "2021-04-15", "close": 0.33, "volume": 7112.0}, {"date": "2021-04-16", "close": 0.305, "volume": 53501.0}, {"date": "2021-04-19", "close": 0.305, "volume": 21415.0}, {"date": "2021-04-20", "close": 0.3, "volume": 28047.0}, {"date": "2021-04-21", "close": 0.3, "volume": 17073.0}, {"date": "2021-04-22", "close": 0.3, "volume": 26333.0}, {"date": "2021-04-26", "close": 0.3, "volume": 3333.0}, {"date": "2021-04-27", "close": 0.28, "volume": 28680.0}, {"date": "2021-04-28", "close": 0.3, "volume": 74249.0}, {"date": "2021-04-29", "close": 0.325, "volume": 25333.0}, {"date": "2021-04-30", "close": 0.29, "volume": 370179.0}, {"date": "2021-05-03", "close": 0.26, "volume": 462551.0}, {"date": "2021-05-04", "close": 0.27, "volume": 792328.0}, {"date": "2021-05-05", "close": 0.27, "volume": 741687.0}, {"date": "2021-05-06", "close": 0.265, "volume": 192163.0}, {"date": "2021-05-07", "close": 0.27, "volume": 400000.0}, {"date": "2021-05-10", "close": 0.275, "volume": 196462.0}, {"date": "2021-05-11", "close": 0.335, "volume": 1696249.0}, {"date": "2021-05-12", "close": 0.3, "volume": 38000.0}, {"date": "2021-05-13", "close": 0.295, "volume": 173000.0}, {"date": "2021-05-14", "close": 0.3, "volume": 25316.0}, {"date": "2021-05-18", "close": 0.27, "volume": 73846.0}, {"date": "2021-05-19", "close": 0.27, "volume": 9320.0}, {"date": "2021-05-20", "close": 0.28, "volume": 15000.0}, {"date": "2021-05-21", "close": 0.275, "volume": 12001.0}, {"date": "2021-05-24", "close": 0.27, "volume": 88559.0}, {"date": "2021-05-25", "close": 0.26, "volume": 126285.0}, {"date": "2021-05-26", "close": 0.23, "volume": 197500.0}, {"date": "2021-05-27", "close": 0.245, "volume": 20000.0}, {"date": "2021-05-28", "close": 0.22, "volume": 115000.0}, {"date": "2021-05-31", "close": 0.185, "volume": 243513.0}, {"date": "2021-06-01", "close": 0.195, "volume": 5468.0}, {"date": "2021-06-02", "close": 0.23, "volume": 50000.0}, {"date": "2021-06-03", "close": 0.275, "volume": 223331.0}, {"date": "2021-06-04", "close": 0.26, "volume": 43985.0}, {"date": "2021-06-07", "close": 0.26, "volume": 21500.0}, {"date": "2021-06-08", "close": 0.24, "volume": 131042.0}, {"date": "2021-06-09", "close": 0.22, "volume": 97000.0}, {"date": "2021-06-10", "close": 0.21, "volume": 203957.0}, {"date": "2021-06-11", "close": 0.215, "volume": 65947.0}, {"date": "2021-06-15", "close": 0.22, "volume": 74909.0}, {"date": "2021-06-16", "close": 0.24, "volume": 104736.0}, {"date": "2021-06-17", "close": 0.27, "volume": 277274.0}, {"date": "2021-06-18", "close": 0.26, "volume": 81168.0}, {"date": "2021-06-21", "close": 0.245, "volume": 204798.0}, {"date": "2021-06-22", "close": 0.245, "volume": 53609.0}, {"date": "2021-06-23", "close": 0.25, "volume": 387408.0}, {"date": "2021-06-24", "close": 0.245, "volume": 318828.0}, {"date": "2021-06-25", "close": 0.22, "volume": 143845.0}, {"date": "2021-06-28", "close": 0.225, "volume": 38373.0}, {"date": "2021-06-29", "close": 0.205, "volume": 112058.0}, {"date": "2021-06-30", "close": 0.2, "volume": 69825.0}, {"date": "2021-07-01", "close": 0.205, "volume": 222205.0}, {"date": "2021-07-02", "close": 0.205, "volume": 47500.0}, {"date": "2021-07-05", "close": 0.205, "volume": 53013.0}, {"date": "2021-07-06", "close": 0.195, "volume": 98285.0}, {"date": "2021-07-07", "close": 0.2, "volume": 50000.0}, {"date": "2021-07-08", "close": 0.195, "volume": 22667.0}, {"date": "2021-07-09", "close": 0.2, "volume": 196429.0}, {"date": "2021-07-12", "close": 0.185, "volume": 63864.0}, {"date": "2021-07-13", "close": 0.2, "volume": 71561.0}, {"date": "2021-07-15", "close": 0.18, "volume": 92670.0}, {"date": "2021-07-16", "close": 0.2, "volume": 88151.0}, {"date": "2021-07-19", "close": 0.205, "volume": 8000.0}, {"date": "2021-07-20", "close": 0.19, "volume": 58475.0}, {"date": "2021-07-22", "close": 0.19, "volume": 8600.0}, {"date": "2021-07-26", "close": 0.19, "volume": 6217.0}, {"date": "2021-07-27", "close": 0.2, "volume": 79746.0}, {"date": "2021-07-28", "close": 0.19, "volume": 40000.0}, {"date": "2021-07-29", "close": 0.255, "volume": 351114.0}, {"date": "2021-07-30", "close": 0.275, "volume": 138923.0}, {"date": "2021-08-02", "close": 0.26, "volume": 155258.0}, {"date": "2021-08-03", "close": 0.3, "volume": 219287.0}, {"date": "2021-08-04", "close": 0.31, "volume": 143173.0}, {"date": "2021-08-05", "close": 0.285, "volume": 271430.0}, {"date": "2021-08-06", "close": 0.29, "volume": 324757.0}, {"date": "2021-08-09", "close": 0.335, "volume": 59000.0}, {"date": "2021-08-10", "close": 0.35, "volume": 230130.0}, {"date": "2021-08-11", "close": 0.37, "volume": 14120.0}, {"date": "2021-08-13", "close": 0.35, "volume": 50000.0}, {"date": "2021-08-16", "close": 0.34, "volume": 27517.0}, {"date": "2021-08-17", "close": 0.33, "volume": 10000.0}, {"date": "2021-08-18", "close": 0.305, "volume": 263550.0}, {"date": "2021-08-20", "close": 0.3, "volume": 1800.0}, {"date": "2021-08-23", "close": 0.275, "volume": 18564.0}, {"date": "2021-08-24", "close": 0.305, "volume": 145652.0}, {"date": "2021-08-25", "close": 0.29, "volume": 267686.0}, {"date": "2021-08-26", "close": 0.285, "volume": 18290.0}, {"date": "2021-08-27", "close": 0.29, "volume": 98066.0}, {"date": "2021-08-31", "close": 0.295, "volume": 222808.0}, {"date": "2021-09-02", "close": 0.28, "volume": 92200.0}, {"date": "2021-09-03", "close": 0.25, "volume": 212957.0}, {"date": "2021-09-06", "close": 0.26, "volume": 127094.0}, {"date": "2021-09-07", "close": 0.27, "volume": 21000.0}, {"date": "2021-09-08", "close": 0.25, "volume": 100000.0}, {"date": "2021-09-09", "close": 0.215, "volume": 10000.0}, {"date": "2021-09-10", "close": 0.255, "volume": 24311.0}, {"date": "2021-09-13", "close": 0.255, "volume": 16212.0}, {"date": "2021-09-14", "close": 0.255, "volume": 159012.0}, {"date": "2021-09-15", "close": 0.255, "volume": 130820.0}, {"date": "2021-09-16", "close": 0.255, "volume": 8240.0}, {"date": "2021-09-17", "close": 0.255, "volume": 401056.0}, {"date": "2021-09-20", "close": 0.295, "volume": 162928.0}, {"date": "2021-09-21", "close": 0.3, "volume": 153236.0}, {"date": "2021-09-22", "close": 0.28, "volume": 219813.0}, {"date": "2021-09-23", "close": 0.27, "volume": 236994.0}, {"date": "2021-09-24", "close": 0.29, "volume": 327411.0}, {"date": "2021-09-28", "close": 0.295, "volume": 35319.0}, {"date": "2021-09-29", "close": 0.32, "volume": 324026.0}, {"date": "2021-09-30", "close": 0.32, "volume": 484173.0}, {"date": "2021-10-01", "close": 0.305, "volume": 104603.0}, {"date": "2021-10-04", "close": 0.305, "volume": 21340.0}, {"date": "2021-10-05", "close": 0.3, "volume": 478187.0}, {"date": "2021-10-06", "close": 0.345, "volume": 199035.0}, {"date": "2021-10-07", "close": 0.38, "volume": 412315.0}, {"date": "2021-10-08", "close": 0.36, "volume": 477960.0}, {"date": "2021-10-11", "close": 0.33, "volume": 379219.0}, {"date": "2021-10-12", "close": 0.34, "volume": 110382.0}, {"date": "2021-10-13", "close": 0.345, "volume": 144283.0}, {"date": "2021-10-14", "close": 0.38, "volume": 325203.0}, {"date": "2021-10-15", "close": 0.4, "volume": 236382.0}, {"date": "2021-10-18", "close": 0.415, "volume": 189836.0}, {"date": "2021-10-19", "close": 0.42, "volume": 272179.0}, {"date": "2021-10-20", "close": 0.44, "volume": 399083.0}, {"date": "2021-10-21", "close": 0.4, "volume": 315281.0}, {"date": "2021-10-22", "close": 0.43, "volume": 221447.0}, {"date": "2021-10-25", "close": 0.39, "volume": 45096.0}, {"date": "2021-10-26", "close": 0.38, "volume": 139897.0}, {"date": "2021-10-27", "close": 0.38, "volume": 76578.0}, {"date": "2021-10-28", "close": 0.365, "volume": 42888.0}, {"date": "2021-10-29", "close": 0.375, "volume": 128775.0}, {"date": "2021-11-01", "close": 0.365, "volume": 109298.0}, {"date": "2021-11-02", "close": 0.4, "volume": 108298.0}, {"date": "2021-11-03", "close": 0.4, "volume": 26179.0}, {"date": "2021-11-04", "close": 0.41, "volume": 258961.0}, {"date": "2021-11-05", "close": 0.405, "volume": 75608.0}, {"date": "2021-11-08", "close": 0.415, "volume": 110248.0}, {"date": "2021-11-09", "close": 0.43, "volume": 167177.0}, {"date": "2021-11-10", "close": 0.435, "volume": 297566.0}, {"date": "2021-11-11", "close": 0.4, "volume": 698645.0}, {"date": "2021-11-12", "close": 0.41, "volume": 210625.0}, {"date": "2021-11-15", "close": 0.4, "volume": 343371.0}, {"date": "2021-11-16", "close": 0.395, "volume": 193829.0}, {"date": "2021-11-17", "close": 0.365, "volume": 473905.0}, {"date": "2021-11-18", "close": 0.43, "volume": 63059.0}, {"date": "2022-12-22", "close": 0.12, "volume": 1009506.0}, {"date": "2022-12-23", "close": 0.1, "volume": 154211.0}, {"date": "2022-12-28", "close": 0.09, "volume": 44195.0}, {"date": "2022-12-29", "close": 0.099, "volume": 137657.0}, {"date": "2022-12-30", "close": 0.1, "volume": 22063.0}, {"date": "2023-01-03", "close": 0.1, "volume": 28597.0}, {"date": "2023-01-04", "close": 0.095, "volume": 145660.0}, {"date": "2023-01-05", "close": 0.095, "volume": 150000.0}, {"date": "2023-01-06", "close": 0.11, "volume": 31550.0}, {"date": "2023-01-09", "close": 0.091, "volume": 40957.0}, {"date": "2023-01-10", "close": 0.095, "volume": 320514.0}, {"date": "2023-01-11", "close": 0.1, "volume": 10000.0}, {"date": "2023-01-12", "close": 0.11, "volume": 265079.0}, {"date": "2023-01-13", "close": 0.11, "volume": 155000.0}, {"date": "2023-01-16", "close": 0.11, "volume": 416753.0}, {"date": "2023-01-17", "close": 0.11, "volume": 171124.0}, {"date": "2023-01-18", "close": 0.12, "volume": 81951.0}, {"date": "2023-01-19", "close": 0.13, "volume": 357432.0}, {"date": "2023-01-20", "close": 0.13, "volume": 294568.0}, {"date": "2023-01-23", "close": 0.12, "volume": 154644.0}, {"date": "2023-01-24", "close": 0.135, "volume": 335697.0}, {"date": "2023-01-25", "close": 0.15, "volume": 79485.0}, {"date": "2023-01-27", "close": 0.13, "volume": 92000.0}, {"date": "2023-01-30", "close": 0.125, "volume": 19025.0}, {"date": "2023-01-31", "close": 0.125, "volume": 73303.0}, {"date": "2023-02-01", "close": 0.15, "volume": 95515.0}, {"date": "2023-02-02", "close": 0.12, "volume": 40821.0}, {"date": "2023-02-03", "close": 0.125, "volume": 647192.0}, {"date": "2023-02-06", "close": 0.13, "volume": 647500.0}, {"date": "2023-02-07", "close": 0.12, "volume": 237020.0}, {"date": "2023-02-08", "close": 0.12, "volume": 4500.0}, {"date": "2023-02-09", "close": 0.14, "volume": 452663.0}, {"date": "2023-02-10", "close": 0.15, "volume": 1073868.0}, {"date": "2023-02-13", "close": 0.16, "volume": 184597.0}, {"date": "2023-02-14", "close": 0.155, "volume": 10000.0}, {"date": "2023-02-16", "close": 0.12, "volume": 20328.0}, {"date": "2023-02-17", "close": 0.115, "volume": 104236.0}, {"date": "2023-02-20", "close": 0.11, "volume": 863.0}, {"date": "2023-02-21", "close": 0.095, "volume": 1713655.0}, {"date": "2023-02-22", "close": 0.11, "volume": 98917.0}, {"date": "2023-02-23", "close": 0.12, "volume": 11412.0}, {"date": "2023-03-01", "close": 0.11, "volume": 8850.0}, {"date": "2023-03-07", "close": 0.11, "volume": 62874.0}, {"date": "2023-03-08", "close": 0.11, "volume": 7626.0}, {"date": "2023-03-09", "close": 0.11, "volume": 10312.0}, {"date": "2023-03-14", "close": 0.1, "volume": 100000.0}, {"date": "2023-03-15", "close": 0.083, "volume": 100442.0}, {"date": "2023-03-16", "close": 0.086, "volume": 14638.0}, {"date": "2023-03-17", "close": 0.086, "volume": 400.0}, {"date": "2023-03-21", "close": 0.084, "volume": 60000.0}, {"date": "2023-03-22", "close": 0.089, "volume": 68451.0}, {"date": "2023-03-23", "close": 0.08, "volume": 177681.0}, {"date": "2023-03-24", "close": 0.08, "volume": 618756.0}, {"date": "2023-03-27", "close": 0.078, "volume": 1218.0}, {"date": "2023-03-28", "close": 0.075, "volume": 365000.0}, {"date": "2023-03-29", "close": 0.08, "volume": 723978.0}, {"date": "2023-03-30", "close": 0.062, "volume": 24000.0}, {"date": "2023-03-31", "close": 0.069, "volume": 20000.0}, {"date": "2023-04-05", "close": 0.062, "volume": 20000.0}, {"date": "2023-04-06", "close": 0.064, "volume": 215500.0}, {"date": "2023-04-11", "close": 0.06, "volume": 32364.0}, {"date": "2023-04-12", "close": 0.06, "volume": 513636.0}, {"date": "2023-04-18", "close": 0.059, "volume": 424.0}, {"date": "2023-04-20", "close": 0.06, "volume": 453705.0}, {"date": "2023-04-21", "close": 0.055, "volume": 153000.0}, {"date": "2023-04-27", "close": 0.06, "volume": 285626.0}, {"date": "2023-04-28", "close": 0.06, "volume": 561562.0}, {"date": "2023-05-01", "close": 0.062, "volume": 434522.0}, {"date": "2023-05-04", "close": 0.062, "volume": 193870.0}, {"date": "2023-05-05", "close": 0.07, "volume": 759502.0}, {"date": "2023-05-08", "close": 0.061, "volume": 34000.0}, {"date": "2023-05-09", "close": 0.06, "volume": 77000.0}, {"date": "2023-05-10", "close": 0.06, "volume": 19000.0}, {"date": "2023-05-12", "close": 0.058, "volume": 249463.0}, {"date": "2023-05-15", "close": 0.058, "volume": 621.0}, {"date": "2023-05-17", "close": 0.035, "volume": 248504.0}, {"date": "2023-05-18", "close": 0.043, "volume": 108068.0}, {"date": "2023-05-19", "close": 0.043, "volume": 240026.0}, {"date": "2023-05-22", "close": 0.05, "volume": 1255834.0}, {"date": "2023-05-23", "close": 0.05, "volume": 100000.0}, {"date": "2023-05-24", "close": 0.05, "volume": 829930.0}, {"date": "2023-05-25", "close": 0.06, "volume": 2072838.0}, {"date": "2023-05-29", "close": 0.061, "volume": 14000.0}, {"date": "2023-05-31", "close": 0.08, "volume": 29830.0}, {"date": "2023-06-01", "close": 0.11, "volume": 679633.0}, {"date": "2023-06-02", "close": 0.089, "volume": 315251.0}, {"date": "2023-06-05", "close": 0.11, "volume": 98151.0}, {"date": "2023-06-06", "close": 0.12, "volume": 112636.0}, {"date": "2023-06-07", "close": 0.115, "volume": 67168.0}, {"date": "2023-06-08", "close": 0.1, "volume": 159170.0}, {"date": "2023-06-09", "close": 0.11, "volume": 50295.0}, {"date": "2023-06-13", "close": 0.115, "volume": 108467.0}, {"date": "2023-06-14", "close": 0.12, "volume": 226181.0}, {"date": "2023-06-15", "close": 0.13, "volume": 500000.0}, {"date": "2023-06-16", "close": 0.115, "volume": 361210.0}, {"date": "2023-06-19", "close": 0.1, "volume": 60672.0}, {"date": "2023-06-20", "close": 0.095, "volume": 10011.0}, {"date": "2023-06-22", "close": 0.083, "volume": 109182.0}, {"date": "2023-06-23", "close": 0.08, "volume": 74000.0}, {"date": "2023-06-26", "close": 0.08, "volume": 2832.0}, {"date": "2023-06-28", "close": 0.085, "volume": 882471.0}, {"date": "2023-06-29", "close": 0.082, "volume": 14065.0}, {"date": "2023-06-30", "close": 0.075, "volume": 272885.0}, {"date": "2023-07-03", "close": 0.09, "volume": 287867.0}, {"date": "2023-07-07", "close": 0.08, "volume": 200.0}, {"date": "2023-07-11", "close": 0.075, "volume": 3.0}, {"date": "2023-07-12", "close": 0.061, "volume": 26070.0}, {"date": "2023-07-13", "close": 0.061, "volume": 80160.0}, {"date": "2023-07-17", "close": 0.051, "volume": 142000.0}, {"date": "2023-07-18", "close": 0.051, "volume": 5.0}, {"date": "2023-07-24", "close": 0.051, "volume": 16000.0}, {"date": "2023-07-25", "close": 0.055, "volume": 336876.0}, {"date": "2023-07-26", "close": 0.054, "volume": 9500.0}, {"date": "2023-07-27", "close": 0.052, "volume": 40500.0}, {"date": "2023-08-01", "close": 0.055, "volume": 5000.0}, {"date": "2023-08-07", "close": 0.059, "volume": 40086.0}, {"date": "2023-08-08", "close": 0.059, "volume": 94754.0}, {"date": "2023-08-11", "close": 0.065, "volume": 572604.0}, {"date": "2023-08-14", "close": 0.075, "volume": 1082524.0}, {"date": "2023-08-16", "close": 0.075, "volume": 10565.0}, {"date": "2023-08-17", "close": 0.08, "volume": 125000.0}, {"date": "2023-08-18", "close": 0.07, "volume": 46435.0}, {"date": "2023-08-21", "close": 0.07, "volume": 16174.0}, {"date": "2023-08-29", "close": 0.06, "volume": 365969.0}, {"date": "2023-08-30", "close": 0.06, "volume": 110625.0}, {"date": "2023-09-01", "close": 0.061, "volume": 45000.0}, {"date": "2023-09-04", "close": 0.061, "volume": 55000.0}, {"date": "2023-09-05", "close": 0.061, "volume": 15000.0}, {"date": "2023-09-06", "close": 0.06, "volume": 13439.0}, {"date": "2023-09-08", "close": 0.06, "volume": 5000.0}, {"date": "2023-09-11", "close": 0.06, "volume": 142270.0}, {"date": "2023-09-14", "close": 0.073, "volume": 184754.0}, {"date": "2023-09-15", "close": 0.081, "volume": 721071.0}, {"date": "2023-09-19", "close": 0.09, "volume": 322727.0}, {"date": "2023-09-20", "close": 0.1, "volume": 471166.0}, {"date": "2023-09-21", "close": 0.1, "volume": 210000.0}, {"date": "2023-09-25", "close": 0.11, "volume": 10000.0}, {"date": "2023-09-26", "close": 0.1, "volume": 76480.0}, {"date": "2023-09-27", "close": 0.1, "volume": 21703.0}, {"date": "2023-10-11", "close": 0.082, "volume": 20000.0}, {"date": "2023-10-16", "close": 0.08, "volume": 14000.0}, {"date": "2023-10-17", "close": 0.085, "volume": 49472.0}, {"date": "2023-10-20", "close": 0.08, "volume": 37500.0}, {"date": "2023-10-23", "close": 0.083, "volume": 7000.0}, {"date": "2023-10-24", "close": 0.078, "volume": 1186.0}, {"date": "2023-10-25", "close": 0.093, "volume": 491349.0}, {"date": "2023-10-26", "close": 0.097, "volume": 284688.0}, {"date": "2023-10-27", "close": 0.105, "volume": 251647.0}, {"date": "2023-10-30", "close": 0.105, "volume": 1000.0}, {"date": "2023-10-31", "close": 0.11, "volume": 117510.0}, {"date": "2023-11-01", "close": 0.1, "volume": 135257.0}, {"date": "2023-11-02", "close": 0.11, "volume": 77000.0}, {"date": "2023-11-21", "close": 0.095, "volume": 9000.0}, {"date": "2023-11-23", "close": 0.093, "volume": 50257.0}, {"date": "2023-11-29", "close": 0.075, "volume": 75000.0}, {"date": "2023-11-30", "close": 0.079, "volume": 75000.0}, {"date": "2023-12-01", "close": 0.076, "volume": 170284.0}, {"date": "2023-12-04", "close": 0.076, "volume": 96799.0}, {"date": "2023-12-05", "close": 0.078, "volume": 34960.0}, {"date": "2023-12-15", "close": 0.08, "volume": 112500.0}, {"date": "2023-12-18", "close": 0.077, "volume": 15000.0}, {"date": "2023-12-19", "close": 0.081, "volume": 104756.0}, {"date": "2023-12-20", "close": 0.08, "volume": 30753.0}, {"date": "2023-12-27", "close": 0.079, "volume": 7500.0}, {"date": "2023-12-28", "close": 0.075, "volume": 20833.0}, {"date": "2024-01-08", "close": 0.08, "volume": 487493.0}, {"date": "2024-01-09", "close": 0.085, "volume": 62414.0}, {"date": "2024-01-10", "close": 0.097, "volume": 163967.0}, {"date": "2024-01-15", "close": 0.1, "volume": 125354.0}, {"date": "2024-01-16", "close": 0.1, "volume": 49725.0}, {"date": "2024-01-17", "close": 0.11, "volume": 752542.0}, {"date": "2024-01-18", "close": 0.1, "volume": 36.0}, {"date": "2024-01-29", "close": 0.08, "volume": 12496.0}, {"date": "2024-01-30", "close": 0.08, "volume": 10000.0}, {"date": "2024-01-31", "close": 0.085, "volume": 13000.0}, {"date": "2024-02-06", "close": 0.085, "volume": 13000.0}, {"date": "2024-02-07", "close": 0.08, "volume": 39925.0}, {"date": "2024-02-12", "close": 0.085, "volume": 10000.0}, {"date": "2024-02-14", "close": 0.08, "volume": 18000.0}, {"date": "2024-02-15", "close": 0.071, "volume": 42902.0}, {"date": "2024-02-16", "close": 0.08, "volume": 275023.0}, {"date": "2024-02-21", "close": 0.084, "volume": 49315.0}, {"date": "2024-02-23", "close": 0.08, "volume": 4000.0}, {"date": "2024-02-28", "close": 0.084, "volume": 15000.0}, {"date": "2024-02-29", "close": 0.1, "volume": 56000.0}, {"date": "2024-03-06", "close": 0.085, "volume": 10000.0}, {"date": "2024-03-07", "close": 0.079, "volume": 69487.0}, {"date": "2024-03-12", "close": 0.08, "volume": 7881.0}, {"date": "2024-03-15", "close": 0.074, "volume": 18095.0}, {"date": "2024-03-18", "close": 0.074, "volume": 6000.0}, {"date": "2024-03-19", "close": 0.073, "volume": 12000.0}, {"date": "2024-03-20", "close": 0.071, "volume": 10000.0}, {"date": "2024-03-21", "close": 0.071, "volume": 131866.0}, {"date": "2024-03-26", "close": 0.075, "volume": 24000.0}, {"date": "2024-03-27", "close": 0.07, "volume": 13000.0}, {"date": "2024-03-28", "close": 0.072, "volume": 31173.0}, {"date": "2024-04-04", "close": 0.066, "volume": 20000.0}, {"date": "2024-04-05", "close": 0.07, "volume": 33338.0}, {"date": "2024-04-09", "close": 0.062, "volume": 266119.0}, {"date": "2024-04-10", "close": 0.069, "volume": 33026.0}, {"date": "2024-04-12", "close": 0.063, "volume": 17246.0}, {"date": "2024-04-15", "close": 0.06, "volume": 32080.0}, {"date": "2024-04-16", "close": 0.065, "volume": 57740.0}, {"date": "2024-04-17", "close": 0.061, "volume": 68590.0}, {"date": "2024-04-18", "close": 0.069, "volume": 23034.0}, {"date": "2024-04-22", "close": 0.069, "volume": 18827.0}, {"date": "2024-04-23", "close": 0.065, "volume": 9230.0}, {"date": "2024-04-26", "close": 0.075, "volume": 96853.0}, {"date": "2024-04-29", "close": 0.075, "volume": 153316.0}, {"date": "2024-04-30", "close": 0.07, "volume": 137711.0}, {"date": "2024-05-02", "close": 0.075, "volume": 15000.0}, {"date": "2024-05-03", "close": 0.07, "volume": 10500.0}, {"date": "2024-05-06", "close": 0.07, "volume": 1107.0}, {"date": "2024-05-07", "close": 0.07, "volume": 26607.0}, {"date": "2024-05-09", "close": 0.067, "volume": 10622.0}, {"date": "2024-05-10", "close": 0.065, "volume": 241664.0}, {"date": "2024-05-13", "close": 0.069, "volume": 81853.0}, {"date": "2024-05-15", "close": 0.07, "volume": 30000.0}, {"date": "2024-05-17", "close": 0.07, "volume": 2000.0}, {"date": "2024-05-21", "close": 0.062, "volume": 29147.0}, {"date": "2024-05-22", "close": 0.062, "volume": 74129.0}, {"date": "2024-05-23", "close": 0.062, "volume": 30000.0}, {"date": "2024-05-24", "close": 0.064, "volume": 59144.0}, {"date": "2024-05-27", "close": 0.065, "volume": 2000.0}, {"date": "2024-05-28", "close": 0.051, "volume": 97665.0}, {"date": "2024-05-29", "close": 0.057, "volume": 50000.0}, {"date": "2024-06-03", "close": 0.055, "volume": 29000.0}, {"date": "2024-06-05", "close": 0.067, "volume": 30644.0}, {"date": "2024-06-06", "close": 0.065, "volume": 51394.0}, {"date": "2024-06-07", "close": 0.064, "volume": 24605.0}, {"date": "2024-06-11", "close": 0.064, "volume": 58728.0}, {"date": "2024-06-13", "close": 0.07, "volume": 232211.0}, {"date": "2024-06-14", "close": 0.07, "volume": 105070.0}, {"date": "2024-06-17", "close": 0.062, "volume": 17631.0}, {"date": "2024-06-19", "close": 0.073, "volume": 49148.0}, {"date": "2024-06-20", "close": 0.072, "volume": 50944.0}, {"date": "2024-06-24", "close": 0.07, "volume": 47707.0}, {"date": "2024-06-26", "close": 0.07, "volume": 144820.0}, {"date": "2024-06-27", "close": 0.07, "volume": 270000.0}, {"date": "2024-07-02", "close": 0.07, "volume": 1315.0}, {"date": "2024-07-05", "close": 0.07, "volume": 50000.0}, {"date": "2024-07-12", "close": 0.072, "volume": 10000.0}, {"date": "2024-07-15", "close": 0.08, "volume": 118781.0}, {"date": "2024-07-16", "close": 0.086, "volume": 37000.0}, {"date": "2024-07-17", "close": 0.087, "volume": 25000.0}, {"date": "2024-07-18", "close": 0.094, "volume": 24765.0}, {"date": "2024-07-19", "close": 0.096, "volume": 83191.0}, {"date": "2024-07-24", "close": 0.075, "volume": 412732.0}, {"date": "2024-07-25", "close": 0.066, "volume": 624161.0}, {"date": "2024-07-26", "close": 0.068, "volume": 176662.0}, {"date": "2024-07-29", "close": 0.06, "volume": 91408.0}, {"date": "2024-07-30", "close": 0.065, "volume": 114956.0}, {"date": "2024-07-31", "close": 0.06, "volume": 248209.0}, {"date": "2024-08-01", "close": 0.06, "volume": 38810.0}, {"date": "2024-08-02", "close": 0.069, "volume": 360354.0}, {"date": "2024-08-06", "close": 0.068, "volume": 50000.0}, {"date": "2024-08-07", "close": 0.067, "volume": 92442.0}, {"date": "2024-08-08", "close": 0.07, "volume": 12236.0}, {"date": "2024-08-09", "close": 0.07, "volume": 25000.0}, {"date": "2024-08-12", "close": 0.062, "volume": 22172.0}, {"date": "2024-08-13", "close": 0.07, "volume": 22172.0}, {"date": "2024-08-14", "close": 0.071, "volume": 120000.0}, {"date": "2024-08-15", "close": 0.071, "volume": 317132.0}, {"date": "2024-08-16", "close": 0.055, "volume": 3603583.0}, {"date": "2024-08-19", "close": 0.059, "volume": 750876.0}, {"date": "2024-08-20", "close": 0.055, "volume": 1691782.0}, {"date": "2024-08-21", "close": 0.055, "volume": 686222.0}, {"date": "2024-08-22", "close": 0.055, "volume": 348485.0}, {"date": "2024-08-23", "close": 0.057, "volume": 1079058.0}, {"date": "2024-08-26", "close": 0.057, "volume": 425737.0}, {"date": "2024-08-27", "close": 0.056, "volume": 1256737.0}, {"date": "2024-08-28", "close": 0.06, "volume": 767440.0}, {"date": "2024-08-29", "close": 0.06, "volume": 484889.0}, {"date": "2024-08-30", "close": 0.06, "volume": 50000.0}, {"date": "2024-09-02", "close": 0.056, "volume": 28875.0}, {"date": "2024-09-03", "close": 0.06, "volume": 149189.0}, {"date": "2024-09-06", "close": 0.057, "volume": 6851.0}, {"date": "2024-09-09", "close": 0.057, "volume": 260000.0}, {"date": "2024-09-11", "close": 0.056, "volume": 116818.0}, {"date": "2024-09-12", "close": 0.056, "volume": 189207.0}, {"date": "2024-09-17", "close": 0.054, "volume": 7100.0}, {"date": "2024-09-18", "close": 0.053, "volume": 378171.0}, {"date": "2024-09-19", "close": 0.054, "volume": 381452.0}, {"date": "2024-09-20", "close": 0.053, "volume": 15381.0}, {"date": "2024-09-23", "close": 0.055, "volume": 185251.0}, {"date": "2024-09-24", "close": 0.052, "volume": 229779.0}, {"date": "2024-09-25", "close": 0.055, "volume": 99999.0}, {"date": "2024-09-27", "close": 0.055, "volume": 90410.0}, {"date": "2024-10-01", "close": 0.052, "volume": 752563.0}, {"date": "2024-10-02", "close": 0.049, "volume": 374031.0}, {"date": "2024-10-03", "close": 0.049, "volume": 467175.0}, {"date": "2024-10-04", "close": 0.049, "volume": 38516.0}, {"date": "2024-10-07", "close": 0.048, "volume": 250000.0}, {"date": "2024-10-08", "close": 0.05, "volume": 285427.0}, {"date": "2024-10-10", "close": 0.05, "volume": 318112.0}, {"date": "2024-10-11", "close": 0.05, "volume": 194929.0}, {"date": "2024-10-14", "close": 0.053, "volume": 533882.0}, {"date": "2024-10-15", "close": 0.053, "volume": 71601.0}, {"date": "2024-10-16", "close": 0.055, "volume": 2207865.0}, {"date": "2024-10-17", "close": 0.051, "volume": 432439.0}, {"date": "2024-10-18", "close": 0.052, "volume": 87069.0}, {"date": "2024-10-21", "close": 0.047, "volume": 833550.0}, {"date": "2024-10-22", "close": 0.044, "volume": 828522.0}, {"date": "2024-10-23", "close": 0.042, "volume": 374046.0}, {"date": "2024-10-24", "close": 0.041, "volume": 629477.0}, {"date": "2024-10-25", "close": 0.044, "volume": 25456.0}, {"date": "2024-10-28", "close": 0.047, "volume": 110000.0}, {"date": "2024-10-29", "close": 0.043, "volume": 115430.0}, {"date": "2024-10-30", "close": 0.043, "volume": 257022.0}, {"date": "2024-11-01", "close": 0.047, "volume": 303398.0}, {"date": "2024-11-04", "close": 0.049, "volume": 50635.0}, {"date": "2024-11-05", "close": 0.049, "volume": 331574.0}, {"date": "2024-11-06", "close": 0.05, "volume": 59701.0}, {"date": "2024-11-08", "close": 0.045, "volume": 246858.0}, {"date": "2024-11-12", "close": 0.047, "volume": 253294.0}, {"date": "2024-11-13", "close": 0.046, "volume": 77142.0}, {"date": "2024-11-14", "close": 0.045, "volume": 20889.0}, {"date": "2024-11-15", "close": 0.045, "volume": 70870.0}, {"date": "2024-11-18", "close": 0.042, "volume": 352021.0}, {"date": "2024-11-19", "close": 0.045, "volume": 89558.0}, {"date": "2024-11-20", "close": 0.043, "volume": 812665.0}, {"date": "2024-11-21", "close": 0.04, "volume": 510045.0}, {"date": "2024-11-22", "close": 0.04, "volume": 360619.0}, {"date": "2024-11-25", "close": 0.04, "volume": 519563.0}, {"date": "2024-11-26", "close": 0.037, "volume": 200000.0}, {"date": "2024-11-27", "close": 0.037, "volume": 1854802.0}, {"date": "2024-11-28", "close": 0.037, "volume": 273043.0}, {"date": "2024-11-29", "close": 0.035, "volume": 179179.0}, {"date": "2024-12-02", "close": 0.035, "volume": 725509.0}, {"date": "2024-12-03", "close": 0.034, "volume": 363179.0}, {"date": "2024-12-04", "close": 0.036, "volume": 911206.0}, {"date": "2024-12-05", "close": 0.04, "volume": 2324049.0}, {"date": "2024-12-06", "close": 0.04, "volume": 483318.0}, {"date": "2024-12-09", "close": 0.038, "volume": 200055.0}, {"date": "2024-12-10", "close": 0.038, "volume": 652847.0}, {"date": "2024-12-11", "close": 0.037, "volume": 6762.0}, {"date": "2024-12-12", "close": 0.038, "volume": 266907.0}, {"date": "2024-12-13", "close": 0.036, "volume": 185899.0}, {"date": "2024-12-16", "close": 0.033, "volume": 409723.0}, {"date": "2024-12-17", "close": 0.031, "volume": 133074.0}, {"date": "2024-12-18", "close": 0.03, "volume": 3948.0}, {"date": "2024-12-19", "close": 0.035, "volume": 238831.0}, {"date": "2024-12-23", "close": 0.035, "volume": 30000.0}, {"date": "2024-12-24", "close": 0.035, "volume": 909100.0}, {"date": "2024-12-27", "close": 0.037, "volume": 210440.0}, {"date": "2024-12-30", "close": 0.046, "volume": 1555078.0}, {"date": "2024-12-31", "close": 0.048, "volume": 356744.0}, {"date": "2025-01-02", "close": 0.049, "volume": 477579.0}, {"date": "2025-01-03", "close": 0.055, "volume": 1394667.0}, {"date": "2025-01-06", "close": 0.054, "volume": 9172.0}, {"date": "2025-01-08", "close": 0.056, "volume": 1052226.0}, {"date": "2025-01-09", "close": 0.055, "volume": 529835.0}, {"date": "2025-01-10", "close": 0.051, "volume": 577213.0}, {"date": "2025-01-13", "close": 0.051, "volume": 70323.0}, {"date": "2025-01-15", "close": 0.049, "volume": 323872.0}, {"date": "2025-01-16", "close": 0.044, "volume": 1013399.0}, {"date": "2025-01-20", "close": 0.041, "volume": 1200.0}, {"date": "2025-01-21", "close": 0.035, "volume": 1140959.0}, {"date": "2025-01-28", "close": 0.034, "volume": 392598.0}, {"date": "2025-01-31", "close": 0.038, "volume": 646432.0}, {"date": "2025-02-03", "close": 0.037, "volume": 537600.0}, {"date": "2025-02-05", "close": 0.035, "volume": 29000.0}, {"date": "2025-02-10", "close": 0.036, "volume": 275265.0}, {"date": "2025-02-11", "close": 0.036, "volume": 85018.0}, {"date": "2025-02-12", "close": 0.036, "volume": 428800.0}, {"date": "2025-02-13", "close": 0.035, "volume": 32500.0}, {"date": "2025-02-14", "close": 0.036, "volume": 393200.0}, {"date": "2025-02-17", "close": 0.033, "volume": 903576.0}, {"date": "2025-02-18", "close": 0.033, "volume": 6750.0}, {"date": "2025-02-19", "close": 0.028, "volume": 250000.0}, {"date": "2025-02-20", "close": 0.029, "volume": 41750.0}, {"date": "2025-02-24", "close": 0.033, "volume": 7982.0}, {"date": "2025-02-25", "close": 0.035, "volume": 508938.0}, {"date": "2025-02-26", "close": 0.036, "volume": 34247.0}, {"date": "2025-02-27", "close": 0.036, "volume": 1023302.0}, {"date": "2025-03-05", "close": 0.029, "volume": 65477.0}, {"date": "2025-03-06", "close": 0.03, "volume": 8579.0}, {"date": "2025-03-11", "close": 0.029, "volume": 25000.0}, {"date": "2025-03-14", "close": 0.034, "volume": 130000.0}, {"date": "2025-03-17", "close": 0.03, "volume": 285358.0}, {"date": "2025-03-18", "close": 0.029, "volume": 685844.0}, {"date": "2025-03-19", "close": 0.029, "volume": 124878.0}, {"date": "2025-03-20", "close": 0.028, "volume": 563001.0}, {"date": "2025-03-24", "close": 0.029, "volume": 50000.0}, {"date": "2025-03-25", "close": 0.028, "volume": 198919.0}, {"date": "2025-03-26", "close": 0.026, "volume": 327925.0}, {"date": "2025-03-28", "close": 0.028, "volume": 56613.0}, {"date": "2025-03-31", "close": 0.03, "volume": 3660.0}, {"date": "2025-04-04", "close": 0.03, "volume": 26340.0}, {"date": "2025-04-07", "close": 0.025, "volume": 160000.0}, {"date": "2025-04-10", "close": 0.0265, "volume": 336108.0}, {"date": "2025-04-15", "close": 0.024, "volume": 13000.0}, {"date": "2025-04-16", "close": 0.025, "volume": 492768.0}, {"date": "2025-04-17", "close": 0.025, "volume": 805328.0}, {"date": "2025-04-22", "close": 0.022, "volume": 4238008.0}, {"date": "2025-04-23", "close": 0.023, "volume": 931429.0}, {"date": "2025-04-24", "close": 0.023, "volume": 1037266.0}, {"date": "2025-04-28", "close": 0.02, "volume": 2748944.0}, {"date": "2025-04-29", "close": 0.019, "volume": 506898.0}, {"date": "2025-04-30", "close": 0.017, "volume": 826698.0}, {"date": "2025-05-01", "close": 0.016, "volume": 9178.0}, {"date": "2025-05-02", "close": 0.017, "volume": 29470.0}, {"date": "2025-05-06", "close": 0.015, "volume": 692667.0}, {"date": "2025-05-08", "close": 0.014, "volume": 343082.0}, {"date": "2025-05-13", "close": 0.014, "volume": 72827.0}, {"date": "2025-05-14", "close": 0.014, "volume": 3000.0}, {"date": "2025-05-15", "close": 0.014, "volume": 28001.0}, {"date": "2025-05-19", "close": 0.014, "volume": 79750.0}, {"date": "2025-05-21", "close": 0.013, "volume": 70250.0}, {"date": "2025-05-29", "close": 0.015, "volume": 17875.0}, {"date": "2025-05-30", "close": 0.013, "volume": 15005.0}, {"date": "2025-06-02", "close": 0.016, "volume": 180380.0}, {"date": "2025-06-03", "close": 0.015, "volume": 3080521.0}, {"date": "2025-06-04", "close": 0.014, "volume": 269230.0}, {"date": "2025-06-05", "close": 0.012, "volume": 1200956.0}, {"date": "2025-06-06", "close": 0.012, "volume": 280450.0}, {"date": "2025-06-10", "close": 0.011, "volume": 142327.0}, {"date": "2025-06-11", "close": 0.01, "volume": 6328018.0}, {"date": "2025-06-12", "close": 0.008, "volume": 1780531.0}, {"date": "2025-06-13", "close": 0.007, "volume": 324700.0}, {"date": "2025-06-16", "close": 0.006, "volume": 1989724.0}, {"date": "2025-06-17", "close": 0.004, "volume": 17087066.0}, {"date": "2025-06-18", "close": 0.004, "volume": 9644505.0}, {"date": "2025-06-19", "close": 0.004, "volume": 2218036.0}, {"date": "2025-06-20", "close": 0.004, "volume": 314068.0}, {"date": "2025-06-23", "close": 0.004, "volume": 31027.0}, {"date": "2025-06-24", "close": 0.005, "volume": 5635496.0}, {"date": "2025-06-25", "close": 0.007, "volume": 3865016.0}, {"date": "2025-06-26", "close": 0.007, "volume": 9148956.0}, {"date": "2025-06-27", "close": 0.005, "volume": 2602849.0}, {"date": "2025-06-30", "close": 0.005, "volume": 1048849.0}, {"date": "2025-07-01", "close": 0.004, "volume": 3561707.0}, {"date": "2025-08-05", "close": 0.006, "volume": 5293253.0}, {"date": "2025-08-06", "close": 0.006, "volume": 1130655.0}, {"date": "2025-08-07", "close": 0.006, "volume": 3441442.0}, {"date": "2025-08-08", "close": 0.006, "volume": 5390708.0}, {"date": "2025-08-11", "close": 0.007, "volume": 2045027.0}, {"date": "2025-08-12", "close": 0.009, "volume": 2317321.0}, {"date": "2025-08-13", "close": 0.009, "volume": 3070673.0}, {"date": "2025-08-14", "close": 0.01, "volume": 49504.0}, {"date": "2025-08-15", "close": 0.007, "volume": 621102.0}, {"date": "2025-08-18", "close": 0.007, "volume": 51701.0}, {"date": "2025-08-19", "close": 0.009, "volume": 2185984.0}, {"date": "2025-08-20", "close": 0.006, "volume": 1961141.0}, {"date": "2025-08-21", "close": 0.007, "volume": 2378647.0}, {"date": "2025-08-22", "close": 0.008, "volume": 927901.0}, {"date": "2025-08-25", "close": 0.006, "volume": 1962780.0}, {"date": "2025-08-26", "close": 0.007, "volume": 4148400.0}, {"date": "2025-08-27", "close": 0.007, "volume": 1213837.0}, {"date": "2025-08-28", "close": 0.006, "volume": 4591641.0}, {"date": "2025-08-29", "close": 0.006, "volume": 1855714.0}, {"date": "2025-09-01", "close": 0.0065, "volume": 10000.0}, {"date": "2025-09-02", "close": 0.006, "volume": 119427.0}, {"date": "2025-09-03", "close": 0.006, "volume": 15864704.0}, {"date": "2025-09-04", "close": 0.007, "volume": 3087218.0}, {"date": "2025-09-05", "close": 0.008, "volume": 9809321.0}, {"date": "2025-09-08", "close": 0.011, "volume": 19632114.0}, {"date": "2025-09-09", "close": 0.011, "volume": 15610383.0}, {"date": "2025-09-10", "close": 0.015, "volume": 20678548.0}, {"date": "2025-09-11", "close": 0.013, "volume": 6172619.0}, {"date": "2025-09-12", "close": 0.015, "volume": 5834408.0}, {"date": "2025-09-15", "close": 0.018, "volume": 13933853.0}, {"date": "2025-09-16", "close": 0.017, "volume": 4826192.0}, {"date": "2025-09-17", "close": 0.017, "volume": 3149209.0}, {"date": "2025-09-18", "close": 0.018, "volume": 2163794.0}, {"date": "2025-09-19", "close": 0.017, "volume": 7077962.0}, {"date": "2025-09-22", "close": 0.016, "volume": 4354209.0}, {"date": "2025-09-23", "close": 0.018, "volume": 19312832.0}, {"date": "2025-09-24", "close": 0.019, "volume": 10422136.0}, {"date": "2025-09-25", "close": 0.019, "volume": 10667199.0}, {"date": "2025-09-26", "close": 0.019, "volume": 5207769.0}, {"date": "2025-09-29", "close": 0.022, "volume": 16993757.0}, {"date": "2025-09-30", "close": 0.021, "volume": 4122859.0}, {"date": "2025-10-01", "close": 0.024, "volume": 18604048.0}, {"date": "2025-10-02", "close": 0.023, "volume": 14641817.0}, {"date": "2025-10-03", "close": 0.022, "volume": 3452603.0}, {"date": "2025-10-06", "close": 0.022, "volume": 3940217.0}, {"date": "2025-10-07", "close": 0.02, "volume": 5201447.0}, {"date": "2025-10-08", "close": 0.02, "volume": 4581095.0}, {"date": "2025-10-09", "close": 0.021, "volume": 398957.0}, {"date": "2025-10-10", "close": 0.02, "volume": 13172787.0}, {"date": "2025-10-13", "close": 0.02, "volume": 6847714.0}, {"date": "2025-10-14", "close": 0.02, "volume": 259046.0}, {"date": "2025-10-15", "close": 0.02, "volume": 1285197.0}, {"date": "2025-10-16", "close": 0.019, "volume": 3008759.0}, {"date": "2025-10-17", "close": 0.019, "volume": 10119622.0}, {"date": "2025-10-20", "close": 0.022, "volume": 7762384.0}, {"date": "2025-10-21", "close": 0.019, "volume": 2553459.0}, {"date": "2025-10-22", "close": 0.017, "volume": 9279988.0}, {"date": "2025-10-23", "close": 0.015, "volume": 4549442.0}, {"date": "2025-10-24", "close": 0.016, "volume": 2828000.0}, {"date": "2025-10-27", "close": 0.014, "volume": 10507447.0}, {"date": "2025-10-28", "close": 0.014, "volume": 2410404.0}, {"date": "2025-10-29", "close": 0.015, "volume": 42249.0}, {"date": "2025-10-30", "close": 0.014, "volume": 299076.0}, {"date": "2025-10-31", "close": 0.016, "volume": 3273966.0}, {"date": "2025-11-03", "close": 0.017, "volume": 4257415.0}, {"date": "2025-11-04", "close": 0.018, "volume": 2937530.0}, {"date": "2025-11-05", "close": 0.015, "volume": 5023108.0}, {"date": "2025-11-06", "close": 0.015, "volume": 595179.0}, {"date": "2025-11-10", "close": 0.014, "volume": 328895.0}, {"date": "2025-11-11", "close": 0.015, "volume": 868607.0}, {"date": "2025-11-12", "close": 0.016, "volume": 2141043.0}, {"date": "2025-11-13", "close": 0.013, "volume": 3398379.0}, {"date": "2025-11-14", "close": 0.012, "volume": 1225364.0}, {"date": "2025-11-18", "close": 0.014, "volume": 14871292.0}, {"date": "2025-11-19", "close": 0.012, "volume": 3396865.0}, {"date": "2025-11-20", "close": 0.012, "volume": 1427217.0}, {"date": "2025-11-21", "close": 0.013, "volume": 469029.0}, {"date": "2025-11-24", "close": 0.012, "volume": 232333.0}, {"date": "2025-11-25", "close": 0.013, "volume": 1591662.0}, {"date": "2025-11-26", "close": 0.017, "volume": 11692725.0}, {"date": "2025-11-27", "close": 0.015, "volume": 15928336.0}, {"date": "2025-11-28", "close": 0.017, "volume": 6185956.0}, {"date": "2025-12-01", "close": 0.017, "volume": 474787.0}, {"date": "2025-12-02", "close": 0.017, "volume": 1935127.0}, {"date": "2025-12-03", "close": 0.017, "volume": 1043404.0}, {"date": "2025-12-04", "close": 0.017, "volume": 1188264.0}, {"date": "2025-12-05", "close": 0.015, "volume": 1780071.0}, {"date": "2025-12-08", "close": 0.016, "volume": 7787151.0}, {"date": "2025-12-09", "close": 0.017, "volume": 6197867.0}, {"date": "2025-12-10", "close": 0.018, "volume": 5983845.0}, {"date": "2025-12-11", "close": 0.016, "volume": 2718099.0}, {"date": "2025-12-12", "close": 0.018, "volume": 450649.0}, {"date": "2025-12-15", "close": 0.016, "volume": 1537715.0}, {"date": "2025-12-16", "close": 0.014, "volume": 2868030.0}, {"date": "2025-12-17", "close": 0.016, "volume": 3836084.0}, {"date": "2025-12-18", "close": 0.014, "volume": 322820.0}, {"date": "2025-12-19", "close": 0.014, "volume": 736240.0}, {"date": "2025-12-22", "close": 0.014, "volume": 54480.0}, {"date": "2025-12-23", "close": 0.014, "volume": 500505.0}, {"date": "2025-12-24", "close": 0.014, "volume": 124005.0}, {"date": "2025-12-29", "close": 0.015, "volume": 55927.0}, {"date": "2025-12-30", "close": 0.016, "volume": 950256.0}, {"date": "2025-12-31", "close": 0.015, "volume": 634129.0}, {"date": "2026-01-06", "close": 0.015, "volume": 989333.0}, {"date": "2026-01-08", "close": 0.015, "volume": 487190.0}, {"date": "2026-01-09", "close": 0.016, "volume": 8157801.0}, {"date": "2026-01-12", "close": 0.017, "volume": 5169207.0}, {"date": "2026-01-13", "close": 0.017, "volume": 605511.0}, {"date": "2026-01-14", "close": 0.017, "volume": 6380904.0}, {"date": "2026-01-15", "close": 0.018, "volume": 2095156.0}, {"date": "2026-01-16", "close": 0.017, "volume": 11981505.0}, {"date": "2026-01-19", "close": 0.015, "volume": 2400005.0}, {"date": "2026-01-20", "close": 0.017, "volume": 5949233.0}, {"date": "2026-01-21", "close": 0.018, "volume": 3061053.0}, {"date": "2026-01-22", "close": 0.015, "volume": 2475251.0}, {"date": "2026-01-23", "close": 0.014, "volume": 1796306.0}, {"date": "2026-01-27", "close": 0.0145, "volume": 376156.0}, {"date": "2026-01-28", "close": 0.014, "volume": 542895.0}, {"date": "2026-01-29", "close": 0.013, "volume": 1432786.0}, {"date": "2026-01-30", "close": 0.013, "volume": 45000.0}, {"date": "2026-02-02", "close": 0.012, "volume": 2213267.0}, {"date": "2026-02-03", "close": 0.012, "volume": 14708823.0}, {"date": "2026-02-04", "close": 0.013, "volume": 2597890.0}, {"date": "2026-02-05", "close": 0.011, "volume": 1321231.0}, {"date": "2026-02-06", "close": 0.012, "volume": 4008590.0}, {"date": "2026-02-09", "close": 0.01, "volume": 3266000.0}, {"date": "2026-02-11", "close": 0.011, "volume": 1814805.0}, {"date": "2026-02-12", "close": 0.012, "volume": 1386000.0}, {"date": "2026-02-13", "close": 0.012, "volume": 1567522.0}, {"date": "2026-02-16", "close": 0.012, "volume": 1321513.0}, {"date": "2026-02-17", "close": 0.012, "volume": 1869680.0}, {"date": "2026-02-18", "close": 0.012, "volume": 3938966.0}, {"date": "2026-02-19", "close": 0.012, "volume": 3896822.0}, {"date": "2026-02-20", "close": 0.012, "volume": 5475841.0}, {"date": "2026-02-23", "close": 0.011, "volume": 219053.0}, {"date": "2026-02-24", "close": 0.01, "volume": 2374714.0}, {"date": "2026-02-25", "close": 0.011, "volume": 78380.0}, {"date": "2026-02-26", "close": 0.011, "volume": 12769.0}, {"date": "2026-02-27", "close": 0.012, "volume": 2272344.0}, {"date": "2026-03-02", "close": 0.011, "volume": 3604598.0}, {"date": "2026-03-03", "close": 0.011, "volume": 1248791.0}, {"date": "2026-03-04", "close": 0.01, "volume": 1697542.0}, {"date": "2026-03-05", "close": 0.01, "volume": 2544440.0}, {"date": "2026-03-06", "close": 0.011, "volume": 797661.0}, {"date": "2026-03-09", "close": 0.009, "volume": 6392082.0}, {"date": "2026-03-10", "close": 0.01, "volume": 902450.0}, {"date": "2026-03-11", "close": 0.012, "volume": 7811315.0}, {"date": "2026-03-12", "close": 0.011, "volume": 10302829.0}, {"date": "2026-03-13", "close": 0.0115, "volume": 1459865.0}, {"date": "2026-03-16", "close": 0.011, "volume": 4703496.0}, {"date": "2026-03-17", "close": 0.011, "volume": 138622.0}, {"date": "2026-03-18", "close": 0.01, "volume": 8000.0}, {"date": "2026-03-19", "close": 0.009, "volume": 3153303.0}, {"date": "2026-03-20", "close": 0.01, "volume": 1670947.0}, {"date": "2026-03-23", "close": 0.009, "volume": 671021.0}, {"date": "2026-03-25", "close": 0.01, "volume": 955632.0}, {"date": "2026-03-27", "close": 0.009, "volume": 210081.0}, {"date": "2026-03-30", "close": 0.009, "volume": 4281834.0}, {"date": "2026-03-31", "close": 0.009, "volume": 500000.0}, {"date": "2026-04-01", "close": 0.009, "volume": 779029.0}, {"date": "2026-04-07", "close": 0.009, "volume": 750000.0}, {"date": "2026-04-08", "close": 0.01, "volume": 570079.0}, {"date": "2026-04-09", "close": 0.009, "volume": 1723731.0}, {"date": "2026-04-10", "close": 0.009, "volume": 1300000.0}, {"date": "2026-04-13", "close": 0.009, "volume": 593936.0}, {"date": "2026-04-14", "close": 0.009, "volume": 5491037.0}, {"date": "2026-04-15", "close": 0.008, "volume": 1053497.0}, {"date": "2026-04-16", "close": 0.008, "volume": 2303321.0}, {"date": "2026-04-17", "close": 0.008, "volume": 236892.0}, {"date": "2026-04-20", "close": 0.009, "volume": 7164687.0}, {"date": "2026-04-21", "close": 0.009, "volume": 1462714.0}, {"date": "2026-04-22", "close": 0.011, "volume": 12787683.0}, {"date": "2026-04-23", "close": 0.011, "volume": 2963743.0}, {"date": "2026-04-24", "close": 0.01, "volume": 120902.0}, {"date": "2026-04-27", "close": 0.011, "volume": 1701095.0}, {"date": "2026-04-28", "close": 0.012, "volume": 14505724.0}, {"date": "2026-04-29", "close": 0.011, "volume": 1766143.0}, {"date": "2026-04-30", "close": 0.01, "volume": 2815080.0}, {"date": "2026-05-05", "close": 0.011, "volume": 15530006.0}, {"date": "2026-05-06", "close": 0.011, "volume": 680000.0}, {"date": "2026-05-07", "close": 0.012, "volume": 9292404.0}, {"date": "2026-05-08", "close": 0.011, "volume": 2129792.0}, {"date": "2026-05-11", "close": 0.01, "volume": 10053270.0}, {"date": "2026-05-12", "close": 0.01, "volume": 6373801.0}, {"date": "2026-05-13", "close": 0.011, "volume": 698428.0}, {"date": "2026-05-14", "close": 0.011, "volume": 20000.0}, {"date": "2026-05-15", "close": 0.0105, "volume": 1010000.0}, {"date": "2026-05-18", "close": 0.009, "volume": 57841.0}, {"date": "2026-05-19", "close": 0.009, "volume": 31743753.0}, {"date": "2026-05-20", "close": 0.008, "volume": 4302696.0}, {"date": "2026-05-21", "close": 0.009, "volume": 10370804.0}, {"date": "2026-05-22", "close": 0.013, "volume": 20371203.0}, {"date": "2026-05-25", "close": 0.013, "volume": 26454884.0}, {"date": "2026-05-26", "close": 0.011, "volume": 6300218.0}, {"date": "2026-05-27", "close": 0.011, "volume": 3969216.0}, {"date": "2026-05-28", "close": 0.012, "volume": 21931059.0}, {"date": "2026-05-29", "close": 0.013, "volume": 4719220.0}, {"date": "2026-06-01", "close": 0.013, "volume": 1512724.0}, {"date": "2026-06-02", "close": 0.014, "volume": 42389823.0}, {"date": "2026-06-03", "close": 0.02, "volume": 90629837.0}, {"date": "2026-06-04", "close": 0.016, "volume": 162839170.0}, {"date": "2026-06-05", "close": 0.016, "volume": 34587668.0}, {"date": "2026-06-09", "close": 0.012, "volume": 17819220.0}, {"date": "2026-06-10", "close": 0.011, "volume": 17797450.0}, {"date": "2026-06-11", "close": 0.012, "volume": 19812104.0}, {"date": "2026-06-12", "close": 0.013, "volume": 7791057.0}, {"date": "2026-06-15", "close": 0.015, "volume": 21399043.0}, {"date": "2026-06-16", "close": 0.014, "volume": 11754204.0}, {"date": "2026-06-17", "close": 0.013, "volume": 34927292.0}, {"date": "2026-06-18", "close": 0.0125, "volume": 4191860.0}, {"date": "2026-06-19", "close": 0.013, "volume": 5104950.0}, {"date": "2026-06-22", "close": 0.012, "volume": 4405721.0}, {"date": "2026-06-23", "close": 0.0115, "volume": 2744801.0}, {"date": "2026-06-24", "close": 0.011, "volume": 5521889.0}, {"date": "2026-06-25", "close": 0.011, "volume": 9643286.0}, {"date": "2026-06-26", "close": 0.011, "volume": 3593589.0}, {"date": "2026-06-29", "close": 0.012, "volume": 22388491.0}, {"date": "2026-06-30", "close": 0.012, "volume": 11856409.0}, {"date": "2026-07-01", "close": 0.012, "volume": 3261053.0}, {"date": "2026-07-02", "close": 0.013, "volume": 14462400.0}, {"date": "2026-07-03", "close": 0.013, "volume": 6176507.0}, {"date": "2026-07-06", "close": 0.012, "volume": 6897004.0}, {"date": "2026-07-07", "close": 0.011, "volume": 467761.0}, {"date": "2026-07-08", "close": 0.011, "volume": 160000.0}, {"date": "2026-07-09", "close": 0.011, "volume": 838494.0}, {"date": "2026-07-10", "close": 0.011, "volume": 7872482.0}, {"date": "2026-07-13", "close": 0.01, "volume": 7087848.0}, {"date": "2026-07-14", "close": 0.011, "volume": 13038158.0}, {"date": "2026-07-15", "close": 0.013, "volume": 56853074.0}, {"date": "2026-07-16", "close": 0.012, "volume": 3422487.0}, {"date": "2026-07-17", "close": 0.012, "volume": 9334791.0}, {"date": "2026-07-20", "close": 0.011, "volume": 14063678.0}, {"date": "2026-07-21", "close": 0.011, "volume": 3443640.0}, {"date": "2026-07-22", "close": 0.011, "volume": 3025634.0}, {"date": "2026-07-23", "close": 0.01, "volume": 14284950.0}, {"date": "2026-07-24", "close": 0.01, "volume": 14786644.0}, {"date": "2026-07-27", "close": 0.01, "volume": 6977095.0}, {"date": "2026-07-28", "close": 0.011, "volume": 5813011.0}, {"date": "2026-07-29", "close": 0.01, "volume": 13240926.0}, {"date": "2026-07-30", "close": 0.011, "volume": 9985365.0}, {"date": "2026-07-31", "close": 0.01, "volume": 13706897.0}, {"date": "2026-08-03", "close": 0.01, "volume": 3185863.0}, {"date": "2026-08-04", "close": 0.009, "volume": 1780000.0}, {"date": "2026-08-05", "close": 0.01, "volume": 8158813.0}, {"date": "2026-08-06", "close": 0.009, "volume": 14926131.0}, {"date": "2026-08-07", "close": 0.009, "volume": 13113096.0}, {"date": "2026-08-10", "close": 0.008, "volume": 10722436.0}, {"date": "2026-08-11", "close": 0.008, "volume": 1615228.0}, {"date": "2026-08-12", "close": 0.007, "volume": 17020500.0}, {"date": "2026-08-13", "close": 0.008, "volume": 5677547.0}, {"date": "2026-08-14", "close": 0.0075, "volume": 1207920.0}, {"date": "2026-08-17", "close": 0.008, "volume": 2630504.0}, {"date": "2026-08-18", "close": 0.009, "volume": 8411933.0}, {"date": "2026-08-19", "close": 0.008, "volume": 2273521.0}, {"date": "2026-08-20", "close": 0.008, "volume": 2665881.0}, {"date": "2026-08-21", "close": 0.008, "volume": 2473806.0}, {"date": "2026-08-24", "close": 0.008, "volume": 7674425.0}, {"date": "2026-08-25", "close": 0.007, "volume": 307418.0}, {"date": "2026-08-26", "close": 0.009, "volume": 18017443.0}, {"date": "2026-08-27", "close": 0.008, "volume": 8057057.0}, {"date": "2026-08-28", "close": 0.007, "volume": 14051130.0}, {"date": "2026-08-31", "close": 0.007, "volume": 3857725.0}, {"date": "2026-09-01", "close": 0.006, "volume": 15366987.0}, {"date": "2026-09-02", "close": 0.006, "volume": 7638531.0}, {"date": "2026-09-03", "close": 0.007, "volume": 2085531.0}, {"date": "2026-09-04", "close": 0.006, "volume": 1613263.0}, {"date": "2026-09-07", "close": 0.006, "volume": 7093373.0}], "refreshing": true}