{"ticker": "DAL", "overview": {"name": "Dalaroo Metals Ltd", "country": "Australia", "industry": "Materials"}, "description": "Dalaroo Metals Ltd trades as DAL on the ASX and is registered in Australia, classified under Materials. Mining exploration. Privy Trades holds 53 insider filings for the company, in October 2026. Across those, 1 insider disclosed 1 sale totalling $4.10M. We also hold 41 ASX director and substantial-holder notices naming 5 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 200000.03, "sell_n": 0, "sell_sum": 0, "net": 200000.03, "insiders": 1, "first_date": "2026-07-23", "last_date": "2026-07-23"}, "metrics": {"ticker": "DAL", "has_prices": true, "as_of": "2026-09-07", "last": 0.075, "prev_close": 0.074, "change": 0.0010000000000000009, "change_pct": 0.013513513513513526, "session_volume": 285239.0, "vwap_5": 0.0727998735561822, "vwap_20": 0.07222360175524574, "vwap_60": 0.0720667135869795, "vwap_250": 0.06997412352438662, "high_52w": 0.099, "low_52w": 0.035, "avg_volume_20": 217621.95, "sessions": 400, "market_cap": {"value": 26461058.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03129098", "src": "ASX", "ticker": "DAL", "cik": "", "company": "Dalaroo Metals Ltd", "company_raw": "Dalaroo Metals LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129098", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101737}, {"id": "ASX-03117792", "src": "ASX", "ticker": "DAL", "cik": "", "company": "Dalaroo Metals Ltd", "company_raw": "Dalaroo Metals Ltd", "who": "", "who_key": "", "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": "DAL: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117792", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146377}, {"id": "ASX3Y-03113807-1", "src": "ASX", "ticker": "DAL", "cik": "", "company": "Dalaroo Metals Ltd", "company_raw": "Dalaroo Metals Ltd", "who": "Bilal Ahmad", "who_key": "Bilal Ahmad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200000.03, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs DAL with $200K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113807", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147817}, {"id": "ASX3Y-03113807-2", "src": "ASX", "ticker": "DAL", "cik": "", "company": "Dalaroo Metals Ltd", "company_raw": "Dalaroo Metals Ltd", "who": "Bilal Ahmad", "who_key": "Bilal Ahmad", "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": "DAL hits the wire: Bilal Ahmad discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113807", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147817}], "recent_buys": [{"id": "ASX3Y-03113807-1", "src": "ASX", "ticker": "DAL", "cik": "", "company": "Dalaroo Metals Ltd", "company_raw": "Dalaroo Metals Ltd", "who": "Bilal Ahmad", "who_key": "Bilal Ahmad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200000.03, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs DAL with $200K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113807", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147817}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Bilal Ahmad", "notice_type": "3Y", "direct_shares": 32833334.0, "indirect_shares": 10562291.0, "indirect_account": "Capital Pty Ltd", "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149561-6A1349733", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bilal Ahmad", "notice_type": "3Y", "direct_shares": 26166667.0, "indirect_shares": 14515151.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113807-6A1335228", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Bilal Ahmad", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joshua Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Brown", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Brown", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Harjinder Kehal", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joshua Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bilal Ahmad", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joshua Gordon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bilal Ahmad", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Beeck", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/dal", "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": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/dal", "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": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/dal", "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": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/dal", "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": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/dal", "needs_ocr": 0}], "directors": [{"name": "Joshua Gordon", "first_seen": "2024-06-28", "last_seen": "2025-06-30", "status": "current", "notices": 3}, {"name": "Bilal Ahmad", "first_seen": "2024-06-28", "last_seen": "2026-10-16", "status": "current", "notices": 5}, {"name": "Robert Beeck", "first_seen": "2024-06-28", "last_seen": "2024-06-28", "status": "past", "notices": 1}, {"name": "Harjinder Kehal", "first_seen": "2024-10-21", "last_seen": "2024-10-21", "status": "past", "notices": 1}, {"name": "Michael Brown", "first_seen": "2024-10-21", "last_seen": "2025-04-28", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Bilal Ahmad", "who_key": "Bilal Ahmad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 200000.03, "sold": 0, "net": 200000.03, "trades": 1, "top_score": 44.3, "lean": "buying", "history": [{"action": "BUY", "amount": 200000.03, "date": "2026-07-23", "score": 44.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113807"}], "latest": {"action": "BUY", "amount": 200000.03, "date": "2026-07-23", "score": 44.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113807"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Annual General Meeting - Notice of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156575-6A1353044"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156569-6A1353041"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activity and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155650-6A1352636"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Appendix 3Y x 4", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149561-6A1349733"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149524-6A1349714"}], "performance": {"ticker": "DAL", "has_prices": true, "summary": {"n": 29, "avg": 0.055878674281165316, "win_rate": 0.2413793103448276, "best": 8.0625, "worst": -0.9974304447988658, "as_of": "2026-11-02"}, "buys": [{"who": "Bilal Ahmad", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.03, "date": "2026-07-23", "score": 44.3, "ref_price": 0.064, "return": 1.2656249999999998}, {"who": "Warren Buffett \u2014 Berkshire Hathaway", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 5368591200.0, "date": "2026-06-30", "score": 0.0, "ref_price": 0.072, "return": 1.0138888888888888}, {"who": "Warren Buffett \u2014 Berkshire Hathaway", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 2646532635.0, "date": "2026-03-31", "score": 0.0, "ref_price": 0.05, "return": 1.8999999999999997}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 0.05, "return": 1.8999999999999997}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 0.035, "return": 3.1428571428571423}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 0.016, "return": 8.0625}, {"who": "Hon. Morgan McGarvey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY03", "amount": 1001.0, "date": "2024-06-28", "score": 0.0, "ref_price": 0.02, "return": 6.249999999999999}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 39.1, "return": -0.9962915601023017}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Former Senator (Former Senator)", "amount": 1001.0, "date": "2020-11-16", "score": 0.0, "ref_price": 38.0, "return": -0.9961842105263157}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-11-16", "score": 0.0, "ref_price": 38.0, "return": -0.9961842105263157}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 22.25, "return": -0.9934831460674157}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 22.25, "return": -0.9934831460674157}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 21.35, "return": -0.993208430913349}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-03-17", "score": 0.0, "ref_price": 31.74, "return": -0.9954316320100819}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 48.19, "return": -0.9969910769869267}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 48.19, "return": -0.9969910769869267}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-25", "score": 0.0, "ref_price": 50.89, "return": -0.9971507172332481}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-25", "score": 0.0, "ref_price": 50.89, "return": -0.9971507172332481}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-02-24", "score": 0.0, "ref_price": 54.23, "return": -0.9973262032085561}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-02-24", "score": 0.0, "ref_price": 54.23, "return": -0.9973262032085561}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-06-06", "score": 0.0, "ref_price": 54.17, "return": -0.9973232416466679}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 100001.0, "date": "2017-12-26", "score": 0.0, "ref_price": 56.43, "return": -0.9974304447988658}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2015-05-08", "score": 0.0, "ref_price": 36.82, "return": -0.9960619228680064}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-11", "score": 0.0, "ref_price": 36.82, "return": -0.9960619228680064}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-11", "score": 0.0, "ref_price": 36.82, "return": -0.9960619228680064}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-10", "score": 0.0, "ref_price": 36.82, "return": -0.9960619228680064}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-10", "score": 0.0, "ref_price": 36.82, "return": -0.9960619228680064}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-31", "score": 0.0, "ref_price": 36.82, "return": -0.9960619228680064}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-28", "score": 0.0, "ref_price": 36.82, "return": -0.9960619228680064}]}, "price_series": [{"date": "2021-09-28", "close": 0.295, "volume": 3209302.0}, {"date": "2021-09-29", "close": 0.28, "volume": 942973.0}, {"date": "2021-09-30", "close": 0.26, "volume": 614034.0}, {"date": "2021-10-01", "close": 0.25, "volume": 284130.0}, {"date": "2021-10-04", "close": 0.245, "volume": 112800.0}, {"date": "2021-10-05", "close": 0.23, "volume": 255551.0}, {"date": "2021-10-06", "close": 0.22, "volume": 110846.0}, {"date": "2021-10-07", "close": 0.22, "volume": 182934.0}, {"date": "2021-10-08", "close": 0.23, "volume": 70413.0}, {"date": "2021-10-11", "close": 0.23, "volume": 87680.0}, {"date": "2021-10-12", "close": 0.25, "volume": 341346.0}, {"date": "2021-10-13", "close": 0.24, "volume": 219061.0}, {"date": "2021-10-14", "close": 0.24, "volume": 153522.0}, {"date": "2021-10-15", "close": 0.245, "volume": 161106.0}, {"date": "2021-10-18", "close": 0.24, "volume": 255384.0}, {"date": "2021-10-19", "close": 0.25, "volume": 18733.0}, {"date": "2021-10-20", "close": 0.24, "volume": 209867.0}, {"date": "2021-10-21", "close": 0.245, "volume": 166716.0}, {"date": "2021-10-22", "close": 0.25, "volume": 127524.0}, {"date": "2021-10-25", "close": 0.18, "volume": 1355563.0}, {"date": "2021-10-26", "close": 0.17, "volume": 884097.0}, {"date": "2021-10-27", "close": 0.165, "volume": 41854.0}, {"date": "2021-10-28", "close": 0.16, "volume": 145566.0}, {"date": "2021-10-29", "close": 0.165, "volume": 14669.0}, {"date": "2021-11-01", "close": 0.18, "volume": 285483.0}, {"date": "2021-11-02", "close": 0.175, "volume": 215032.0}, {"date": "2021-11-04", "close": 0.17, "volume": 69076.0}, {"date": "2021-11-05", "close": 0.17, "volume": 27574.0}, {"date": "2021-11-08", "close": 0.17, "volume": 21975.0}, {"date": "2021-11-09", "close": 0.165, "volume": 50600.0}, {"date": "2021-11-10", "close": 0.165, "volume": 65000.0}, {"date": "2021-11-11", "close": 0.16, "volume": 93000.0}, {"date": "2021-11-12", "close": 0.16, "volume": 99653.0}, {"date": "2021-11-15", "close": 0.17, "volume": 171894.0}, {"date": "2021-11-16", "close": 0.16, "volume": 61991.0}, {"date": "2021-11-17", "close": 0.16, "volume": 157306.0}, {"date": "2021-11-18", "close": 0.165, "volume": 23059.0}, {"date": "2021-11-19", "close": 0.16, "volume": 13671.0}, {"date": "2021-11-22", "close": 0.16, "volume": 1588.0}, {"date": "2021-11-23", "close": 0.155, "volume": 69257.0}, {"date": "2021-11-24", "close": 0.165, "volume": 62622.0}, {"date": "2021-11-25", "close": 0.16, "volume": 84376.0}, {"date": "2021-11-26", "close": 0.16, "volume": 98473.0}, {"date": "2021-11-29", "close": 0.16, "volume": 290261.0}, {"date": "2021-11-30", "close": 0.155, "volume": 91064.0}, {"date": "2021-12-01", "close": 0.14, "volume": 35750.0}, {"date": "2021-12-02", "close": 0.14, "volume": 9300.0}, {"date": "2021-12-03", "close": 0.14, "volume": 15000.0}, {"date": "2021-12-06", "close": 0.14, "volume": 62418.0}, {"date": "2021-12-07", "close": 0.135, "volume": 25000.0}, {"date": "2021-12-08", "close": 0.125, "volume": 92160.0}, {"date": "2021-12-09", "close": 0.125, "volume": 2947.0}, {"date": "2021-12-10", "close": 0.125, "volume": 20000.0}, {"date": "2021-12-14", "close": 0.14, "volume": 77840.0}, {"date": "2021-12-15", "close": 0.15, "volume": 119964.0}, {"date": "2021-12-16", "close": 0.145, "volume": 44585.0}, {"date": "2021-12-17", "close": 0.13, "volume": 102002.0}, {"date": "2021-12-20", "close": 0.125, "volume": 20000.0}, {"date": "2021-12-29", "close": 0.13, "volume": 134420.0}, {"date": "2021-12-30", "close": 0.14, "volume": 25129.0}, {"date": "2021-12-31", "close": 0.14, "volume": 22000.0}, {"date": "2022-01-04", "close": 0.1425, "volume": 63933.0}, {"date": "2022-01-05", "close": 0.145, "volume": 9242.0}, {"date": "2022-01-06", "close": 0.145, "volume": 31335.0}, {"date": "2022-01-07", "close": 0.145, "volume": 5450.0}, {"date": "2022-01-10", "close": 0.15, "volume": 43509.0}, {"date": "2022-01-11", "close": 0.15, "volume": 7.0}, {"date": "2022-01-12", "close": 0.15, "volume": 53849.0}, {"date": "2022-01-14", "close": 0.155, "volume": 6387.0}, {"date": "2022-01-18", "close": 0.155, "volume": 256797.0}, {"date": "2022-01-19", "close": 0.175, "volume": 308633.0}, {"date": "2022-01-20", "close": 0.18, "volume": 158889.0}, {"date": "2022-01-21", "close": 0.18, "volume": 198838.0}, {"date": "2022-01-24", "close": 0.16, "volume": 201506.0}, {"date": "2022-01-27", "close": 0.145, "volume": 224405.0}, {"date": "2022-01-28", "close": 0.14, "volume": 36232.0}, {"date": "2022-02-01", "close": 0.155, "volume": 5895.0}, {"date": "2022-02-07", "close": 0.14, "volume": 9968.0}, {"date": "2022-02-08", "close": 0.14, "volume": 32.0}, {"date": "2022-02-09", "close": 0.145, "volume": 15000.0}, {"date": "2022-02-10", "close": 0.145, "volume": 25674.0}, {"date": "2022-02-11", "close": 0.145, "volume": 14326.0}, {"date": "2022-02-14", "close": 0.145, "volume": 61933.0}, {"date": "2022-02-17", "close": 0.16, "volume": 82028.0}, {"date": "2022-02-18", "close": 0.17, "volume": 86042.0}, {"date": "2022-02-21", "close": 0.17, "volume": 53703.0}, {"date": "2022-02-22", "close": 0.155, "volume": 149395.0}, {"date": "2022-02-24", "close": 0.165, "volume": 38000.0}, {"date": "2022-02-25", "close": 0.16, "volume": 85661.0}, {"date": "2022-03-01", "close": 0.16, "volume": 32.0}, {"date": "2022-03-02", "close": 0.155, "volume": 31666.0}, {"date": "2022-03-03", "close": 0.145, "volume": 37716.0}, {"date": "2022-03-04", "close": 0.145, "volume": 60200.0}, {"date": "2022-03-08", "close": 0.155, "volume": 263463.0}, {"date": "2022-03-11", "close": 0.155, "volume": 3258.0}, {"date": "2022-03-15", "close": 0.145, "volume": 30000.0}, {"date": "2022-03-18", "close": 0.16, "volume": 46191.0}, {"date": "2022-03-24", "close": 0.14, "volume": 19451.0}, {"date": "2022-03-25", "close": 0.16, "volume": 80549.0}, {"date": "2022-03-28", "close": 0.145, "volume": 6322.0}, {"date": "2022-03-30", "close": 0.16, "volume": 63901.0}, {"date": "2022-03-31", "close": 0.165, "volume": 3335.0}, {"date": "2022-04-01", "close": 0.155, "volume": 25000.0}, {"date": "2022-04-04", "close": 0.14, "volume": 217785.0}, {"date": "2022-04-08", "close": 0.14, "volume": 1993.0}, {"date": "2022-04-14", "close": 0.14, "volume": 25815.0}, {"date": "2022-04-19", "close": 0.13, "volume": 50.0}, {"date": "2022-04-20", "close": 0.145, "volume": 89827.0}, {"date": "2022-04-22", "close": 0.14, "volume": 22937.0}, {"date": "2022-04-26", "close": 0.16, "volume": 46564.0}, {"date": "2022-04-28", "close": 0.14, "volume": 371080.0}, {"date": "2022-04-29", "close": 0.155, "volume": 118150.0}, {"date": "2022-05-02", "close": 0.135, "volume": 32142.0}, {"date": "2022-05-03", "close": 0.14, "volume": 21186.0}, {"date": "2022-05-04", "close": 0.135, "volume": 124189.0}, {"date": "2022-05-05", "close": 0.135, "volume": 63901.0}, {"date": "2022-05-06", "close": 0.13, "volume": 22980.0}, {"date": "2022-05-09", "close": 0.13, "volume": 15000.0}, {"date": "2022-05-10", "close": 0.12, "volume": 33922.0}, {"date": "2022-05-12", "close": 0.12, "volume": 210000.0}, {"date": "2022-05-13", "close": 0.125, "volume": 625001.0}, {"date": "2022-05-16", "close": 0.14, "volume": 84589.0}, {"date": "2022-05-17", "close": 0.14, "volume": 25411.0}, {"date": "2022-05-23", "close": 0.125, "volume": 2000.0}, {"date": "2022-05-24", "close": 0.12, "volume": 97847.0}, {"date": "2022-05-26", "close": 0.12, "volume": 131467.0}, {"date": "2022-05-30", "close": 0.12, "volume": 8336.0}, {"date": "2022-05-31", "close": 0.11, "volume": 40000.0}, {"date": "2022-06-01", "close": 0.11, "volume": 2091.0}, {"date": "2022-06-02", "close": 0.11, "volume": 120750.0}, {"date": "2022-06-06", "close": 0.11, "volume": 3000.0}, {"date": "2022-06-07", "close": 0.095, "volume": 49250.0}, {"date": "2022-06-08", "close": 0.09, "volume": 272158.0}, {"date": "2022-06-09", "close": 0.085, "volume": 523485.0}, {"date": "2022-06-10", "close": 0.082, "volume": 62186.0}, {"date": "2022-06-14", "close": 0.09, "volume": 48758.0}, {"date": "2022-06-15", "close": 0.095, "volume": 58950.0}, {"date": "2022-06-16", "close": 0.096, "volume": 10000.0}, {"date": "2022-06-17", "close": 0.095, "volume": 1.0}, {"date": "2022-06-22", "close": 0.095, "volume": 50000.0}, {"date": "2022-06-28", "close": 0.085, "volume": 4890.0}, {"date": "2022-06-29", "close": 0.088, "volume": 85584.0}, {"date": "2022-06-30", "close": 0.087, "volume": 108563.0}, {"date": "2022-07-01", "close": 0.088, "volume": 62375.0}, {"date": "2022-07-04", "close": 0.098, "volume": 157215.0}, {"date": "2022-07-06", "close": 0.105, "volume": 5.0}, {"date": "2022-07-08", "close": 0.11, "volume": 30000.0}, {"date": "2022-07-11", "close": 0.14, "volume": 105593.0}, {"date": "2022-07-12", "close": 0.115, "volume": 65557.0}, {"date": "2022-07-13", "close": 0.1, "volume": 100000.0}, {"date": "2022-07-14", "close": 0.1, "volume": 32664.0}, {"date": "2022-07-18", "close": 0.1, "volume": 38198.0}, {"date": "2022-07-22", "close": 0.11, "volume": 8000.0}, {"date": "2022-07-25", "close": 0.12, "volume": 100000.0}, {"date": "2022-07-26", "close": 0.12, "volume": 157.0}, {"date": "2022-07-27", "close": 0.11, "volume": 13290.0}, {"date": "2022-07-29", "close": 0.11, "volume": 10464.0}, {"date": "2022-08-04", "close": 0.11, "volume": 2894.0}, {"date": "2022-08-08", "close": 0.11, "volume": 9608.0}, {"date": "2022-08-09", "close": 0.11, "volume": 14142.0}, {"date": "2022-08-10", "close": 0.099, "volume": 33835.0}, {"date": "2022-08-19", "close": 0.098, "volume": 2.0}, {"date": "2022-08-23", "close": 0.09, "volume": 10002.0}, {"date": "2022-08-25", "close": 0.1, "volume": 75783.0}, {"date": "2022-08-30", "close": 0.1, "volume": 3000.0}, {"date": "2022-09-02", "close": 0.1, "volume": 10000.0}, {"date": "2022-09-06", "close": 0.1, "volume": 112.0}, {"date": "2022-09-07", "close": 0.105, "volume": 3625.0}, {"date": "2022-09-08", "close": 0.105, "volume": 1500.0}, {"date": "2022-09-13", "close": 0.13, "volume": 256000.0}, {"date": "2022-09-14", "close": 0.115, "volume": 265708.0}, {"date": "2022-09-15", "close": 0.135, "volume": 798624.0}, {"date": "2022-09-16", "close": 0.135, "volume": 99629.0}, {"date": "2022-09-19", "close": 0.13, "volume": 141478.0}, {"date": "2022-09-23", "close": 0.125, "volume": 197192.0}, {"date": "2022-09-26", "close": 0.125, "volume": 24934.0}, {"date": "2022-09-28", "close": 0.12, "volume": 215139.0}, {"date": "2022-09-29", "close": 0.125, "volume": 20000.0}, {"date": "2022-10-03", "close": 0.125, "volume": 50000.0}, {"date": "2022-10-04", "close": 0.11, "volume": 130000.0}, {"date": "2022-10-05", "close": 0.13, "volume": 254048.0}, {"date": "2022-10-06", "close": 0.13, "volume": 160036.0}, {"date": "2022-10-07", "close": 0.145, "volume": 143500.0}, {"date": "2022-10-10", "close": 0.135, "volume": 35000.0}, {"date": "2022-10-11", "close": 0.145, "volume": 9.0}, {"date": "2022-10-13", "close": 0.135, "volume": 248.0}, {"date": "2022-10-18", "close": 0.135, "volume": 7500.0}, {"date": "2022-10-19", "close": 0.135, "volume": 553.0}, {"date": "2022-10-20", "close": 0.135, "volume": 50000.0}, {"date": "2022-10-21", "close": 0.13, "volume": 42310.0}, {"date": "2022-10-24", "close": 0.13, "volume": 10.0}, {"date": "2022-10-27", "close": 0.12, "volume": 25250.0}, {"date": "2022-10-31", "close": 0.13, "volume": 3861.0}, {"date": "2022-11-03", "close": 0.13, "volume": 20.0}, {"date": "2022-11-04", "close": 0.12, "volume": 25000.0}, {"date": "2022-11-07", "close": 0.135, "volume": 50000.0}, {"date": "2022-11-15", "close": 0.13, "volume": 33207.0}, {"date": "2022-11-17", "close": 0.115, "volume": 20475.0}, {"date": "2022-11-28", "close": 0.11, "volume": 52467.0}, {"date": "2022-12-01", "close": 0.105, "volume": 695132.0}, {"date": "2022-12-02", "close": 0.12, "volume": 26035.0}, {"date": "2022-12-05", "close": 0.115, "volume": 40574.0}, {"date": "2022-12-06", "close": 0.13, "volume": 35000.0}, {"date": "2022-12-08", "close": 0.1275, "volume": 140540.0}, {"date": "2022-12-09", "close": 0.11, "volume": 268903.0}, {"date": "2022-12-13", "close": 0.1, "volume": 80825.0}, {"date": "2022-12-14", "close": 0.105, "volume": 49000.0}, {"date": "2022-12-15", "close": 0.105, "volume": 55152.0}, {"date": "2022-12-16", "close": 0.11, "volume": 13268.0}, {"date": "2022-12-19", "close": 0.11, "volume": 100.0}, {"date": "2022-12-20", "close": 0.1, "volume": 277500.0}, {"date": "2022-12-21", "close": 0.1, "volume": 45.0}, {"date": "2022-12-30", "close": 0.1, "volume": 100001.0}, {"date": "2023-01-06", "close": 0.095, "volume": 5177.0}, {"date": "2023-01-09", "close": 0.095, "volume": 7.0}, {"date": "2023-01-10", "close": 0.105, "volume": 24739.0}, {"date": "2023-01-12", "close": 0.095, "volume": 4816.0}, {"date": "2023-01-13", "close": 0.09, "volume": 5184.0}, {"date": "2023-01-23", "close": 0.085, "volume": 25000.0}, {"date": "2023-01-30", "close": 0.092, "volume": 40022.0}, {"date": "2023-02-01", "close": 0.092, "volume": 5543.0}, {"date": "2023-02-09", "close": 0.089, "volume": 112359.0}, {"date": "2023-02-13", "close": 0.09, "volume": 25016.0}, {"date": "2023-02-20", "close": 0.085, "volume": 6875.0}, {"date": "2023-02-21", "close": 0.08, "volume": 88427.0}, {"date": "2023-02-23", "close": 0.08, "volume": 219991.0}, {"date": "2023-03-02", "close": 0.0745, "volume": 70399.0}, {"date": "2023-03-07", "close": 0.077, "volume": 13.0}, {"date": "2023-03-08", "close": 0.069, "volume": 47500.0}, {"date": "2023-03-13", "close": 0.059, "volume": 102116.0}, {"date": "2023-03-15", "close": 0.06, "volume": 126595.0}, {"date": "2023-03-16", "close": 0.06, "volume": 150550.0}, {"date": "2023-03-21", "close": 0.06, "volume": 90958.0}, {"date": "2023-03-24", "close": 0.06, "volume": 9042.0}, {"date": "2023-04-04", "close": 0.059, "volume": 100000.0}, {"date": "2023-04-13", "close": 0.06, "volume": 10000.0}, {"date": "2023-04-21", "close": 0.066, "volume": 12600.0}, {"date": "2023-04-24", "close": 0.065, "volume": 68384.0}, {"date": "2023-04-26", "close": 0.065, "volume": 4079.0}, {"date": "2023-05-04", "close": 0.055, "volume": 35000.0}, {"date": "2023-05-08", "close": 0.055, "volume": 95255.0}, {"date": "2023-05-09", "close": 0.055, "volume": 4745.0}, {"date": "2023-05-15", "close": 0.061, "volume": 6867.0}, {"date": "2023-05-18", "close": 0.058, "volume": 17049.0}, {"date": "2023-05-19", "close": 0.056, "volume": 50000.0}, {"date": "2023-05-24", "close": 0.062, "volume": 327663.0}, {"date": "2023-06-06", "close": 0.055, "volume": 36424.0}, {"date": "2023-06-07", "close": 0.072, "volume": 2476746.0}, {"date": "2023-06-08", "close": 0.075, "volume": 876030.0}, {"date": "2023-06-09", "close": 0.07, "volume": 339675.0}, {"date": "2023-06-13", "close": 0.072, "volume": 69313.0}, {"date": "2023-06-14", "close": 0.075, "volume": 651734.0}, {"date": "2023-06-15", "close": 0.068, "volume": 587239.0}, {"date": "2023-06-16", "close": 0.073, "volume": 21200.0}, {"date": "2023-06-19", "close": 0.073, "volume": 268791.0}, {"date": "2023-06-20", "close": 0.07, "volume": 171985.0}, {"date": "2023-06-21", "close": 0.065, "volume": 27000.0}, {"date": "2023-06-22", "close": 0.067, "volume": 7.0}, {"date": "2023-06-23", "close": 0.073, "volume": 402481.0}, {"date": "2023-06-26", "close": 0.068, "volume": 93911.0}, {"date": "2023-06-27", "close": 0.061, "volume": 102645.0}, {"date": "2023-06-28", "close": 0.075, "volume": 783683.0}, {"date": "2023-06-29", "close": 0.09, "volume": 237992.0}, {"date": "2023-06-30", "close": 0.08, "volume": 326835.0}, {"date": "2023-07-03", "close": 0.077, "volume": 49895.0}, {"date": "2023-07-04", "close": 0.07, "volume": 595110.0}, {"date": "2023-07-05", "close": 0.07, "volume": 93243.0}, {"date": "2023-07-06", "close": 0.071, "volume": 62412.0}, {"date": "2023-07-07", "close": 0.069, "volume": 50314.0}, {"date": "2023-07-10", "close": 0.071, "volume": 106967.0}, {"date": "2023-07-11", "close": 0.076, "volume": 130000.0}, {"date": "2023-07-12", "close": 0.073, "volume": 296673.0}, {"date": "2023-07-13", "close": 0.071, "volume": 1126.0}, {"date": "2023-07-14", "close": 0.069, "volume": 15947.0}, {"date": "2023-07-17", "close": 0.057, "volume": 611327.0}, {"date": "2023-07-18", "close": 0.055, "volume": 282444.0}, {"date": "2023-07-19", "close": 0.055, "volume": 209800.0}, {"date": "2023-07-20", "close": 0.059, "volume": 279605.0}, {"date": "2023-07-21", "close": 0.06, "volume": 4695.0}, {"date": "2023-07-24", "close": 0.055, "volume": 358747.0}, {"date": "2023-07-25", "close": 0.058, "volume": 12654.0}, {"date": "2023-07-26", "close": 0.058, "volume": 8.0}, {"date": "2023-07-27", "close": 0.058, "volume": 9000.0}, {"date": "2023-07-28", "close": 0.052, "volume": 108000.0}, {"date": "2023-07-31", "close": 0.056, "volume": 89201.0}, {"date": "2023-08-02", "close": 0.056, "volume": 900543.0}, {"date": "2023-08-03", "close": 0.056, "volume": 164492.0}, {"date": "2023-08-04", "close": 0.059, "volume": 10000.0}, {"date": "2023-08-07", "close": 0.057, "volume": 555938.0}, {"date": "2023-08-08", "close": 0.052, "volume": 462201.0}, {"date": "2023-08-09", "close": 0.051, "volume": 146224.0}, {"date": "2023-08-10", "close": 0.055, "volume": 35729.0}, {"date": "2023-08-11", "close": 0.054, "volume": 373268.0}, {"date": "2023-08-14", "close": 0.057, "volume": 306008.0}, {"date": "2023-08-15", "close": 0.052, "volume": 98733.0}, {"date": "2023-08-16", "close": 0.051, "volume": 428564.0}, {"date": "2023-08-17", "close": 0.054, "volume": 110000.0}, {"date": "2023-08-18", "close": 0.053, "volume": 125000.0}, {"date": "2023-08-23", "close": 0.052, "volume": 77527.0}, {"date": "2023-08-24", "close": 0.052, "volume": 51923.0}, {"date": "2023-08-25", "close": 0.05, "volume": 59934.0}, {"date": "2023-08-28", "close": 0.049, "volume": 15000.0}, {"date": "2023-08-29", "close": 0.044, "volume": 794238.0}, {"date": "2023-08-30", "close": 0.044, "volume": 20000.0}, {"date": "2023-08-31", "close": 0.047, "volume": 98979.0}, {"date": "2023-09-01", "close": 0.047, "volume": 33553.0}, {"date": "2023-09-04", "close": 0.046, "volume": 26789.0}, {"date": "2023-09-05", "close": 0.045, "volume": 166299.0}, {"date": "2023-09-06", "close": 0.043, "volume": 475250.0}, {"date": "2023-09-07", "close": 0.05, "volume": 250274.0}, {"date": "2023-09-08", "close": 0.05, "volume": 414577.0}, {"date": "2023-09-11", "close": 0.05, "volume": 249427.0}, {"date": "2023-09-13", "close": 0.055, "volume": 57376.0}, {"date": "2023-09-14", "close": 0.055, "volume": 61894.0}, {"date": "2023-09-15", "close": 0.057, "volume": 171182.0}, {"date": "2023-09-19", "close": 0.051, "volume": 99048.0}, {"date": "2023-09-20", "close": 0.048, "volume": 80009.0}, {"date": "2023-09-21", "close": 0.05, "volume": 25277.0}, {"date": "2023-09-22", "close": 0.054, "volume": 24723.0}, {"date": "2023-09-25", "close": 0.055, "volume": 10909.0}, {"date": "2023-09-27", "close": 0.055, "volume": 9.0}, {"date": "2023-09-28", "close": 0.052, "volume": 292750.0}, {"date": "2023-09-29", "close": 0.052, "volume": 11515.0}, {"date": "2023-10-18", "close": 0.037, "volume": 872104.0}, {"date": "2023-10-19", "close": 0.037, "volume": 179091.0}, {"date": "2023-10-20", "close": 0.04, "volume": 25000.0}, {"date": "2023-10-24", "close": 0.033, "volume": 477878.0}, {"date": "2023-10-25", "close": 0.033, "volume": 76602.0}, {"date": "2023-10-26", "close": 0.032, "volume": 80000.0}, {"date": "2023-10-27", "close": 0.03, "volume": 152047.0}, {"date": "2023-10-31", "close": 0.03, "volume": 10000.0}, {"date": "2023-11-07", "close": 0.031, "volume": 10000.0}, {"date": "2023-11-08", "close": 0.031, "volume": 275000.0}, {"date": "2023-11-09", "close": 0.031, "volume": 75000.0}, {"date": "2023-11-10", "close": 0.036, "volume": 130000.0}, {"date": "2023-11-15", "close": 0.035, "volume": 301109.0}, {"date": "2023-11-16", "close": 0.031, "volume": 192625.0}, {"date": "2023-11-17", "close": 0.032, "volume": 423189.0}, {"date": "2023-11-22", "close": 0.03, "volume": 30755.0}, {"date": "2023-11-23", "close": 0.03, "volume": 80000.0}, {"date": "2023-11-27", "close": 0.03, "volume": 278306.0}, {"date": "2023-11-28", "close": 0.028, "volume": 482695.0}, {"date": "2023-11-30", "close": 0.029, "volume": 322533.0}, {"date": "2023-12-01", "close": 0.035, "volume": 43143511.0}, {"date": "2023-12-04", "close": 0.03, "volume": 3809957.0}, {"date": "2023-12-05", "close": 0.026, "volume": 1396085.0}, {"date": "2023-12-06", "close": 0.027, "volume": 421916.0}, {"date": "2023-12-07", "close": 0.022, "volume": 1815223.0}, {"date": "2023-12-08", "close": 0.025, "volume": 449617.0}, {"date": "2023-12-11", "close": 0.024, "volume": 684696.0}, {"date": "2023-12-12", "close": 0.021, "volume": 527494.0}, {"date": "2023-12-13", "close": 0.02, "volume": 444095.0}, {"date": "2023-12-15", "close": 0.022, "volume": 298821.0}, {"date": "2023-12-19", "close": 0.022, "volume": 93824.0}, {"date": "2023-12-20", "close": 0.024, "volume": 240000.0}, {"date": "2023-12-22", "close": 0.023, "volume": 143014.0}, {"date": "2023-12-27", "close": 0.022, "volume": 20000.0}, {"date": "2024-01-02", "close": 0.022, "volume": 661491.0}, {"date": "2024-01-03", "close": 0.023, "volume": 488525.0}, {"date": "2024-01-08", "close": 0.024, "volume": 457000.0}, {"date": "2024-01-10", "close": 0.024, "volume": 250000.0}, {"date": "2024-01-11", "close": 0.025, "volume": 147353.0}, {"date": "2024-01-16", "close": 0.025, "volume": 393.0}, {"date": "2024-01-17", "close": 0.025, "volume": 10.0}, {"date": "2024-01-18", "close": 0.023, "volume": 1530.0}, {"date": "2024-01-22", "close": 0.022, "volume": 118067.0}, {"date": "2024-01-24", "close": 0.022, "volume": 78346.0}, {"date": "2024-01-25", "close": 0.021, "volume": 168914.0}, {"date": "2024-01-30", "close": 0.02, "volume": 342472.0}, {"date": "2024-01-31", "close": 0.019, "volume": 119059.0}, {"date": "2024-02-01", "close": 0.021, "volume": 305528.0}, {"date": "2024-02-06", "close": 0.022, "volume": 90.0}, {"date": "2024-02-16", "close": 0.02, "volume": 140000.0}, {"date": "2024-02-21", "close": 0.02, "volume": 25000.0}, {"date": "2024-02-26", "close": 0.022, "volume": 227227.0}, {"date": "2024-02-27", "close": 0.02, "volume": 130000.0}, {"date": "2024-03-01", "close": 0.019, "volume": 95953.0}, {"date": "2024-03-04", "close": 0.017, "volume": 29420.0}, {"date": "2024-03-05", "close": 0.016, "volume": 1013978.0}, {"date": "2024-03-06", "close": 0.016, "volume": 138354.0}, {"date": "2024-03-08", "close": 0.017, "volume": 246000.0}, {"date": "2024-03-11", "close": 0.02, "volume": 326566.0}, {"date": "2024-03-12", "close": 0.02, "volume": 78995.0}, {"date": "2024-03-18", "close": 0.017, "volume": 95290.0}, {"date": "2024-03-20", "close": 0.016, "volume": 137000.0}, {"date": "2024-03-25", "close": 0.016, "volume": 58843.0}, {"date": "2024-03-28", "close": 0.016, "volume": 3.0}, {"date": "2024-04-04", "close": 0.016, "volume": 30543.0}, {"date": "2024-04-11", "close": 0.016, "volume": 10000.0}, {"date": "2024-04-16", "close": 0.024, "volume": 20204193.0}, {"date": "2024-04-17", "close": 0.022, "volume": 4016903.0}, {"date": "2024-04-18", "close": 0.021, "volume": 1059000.0}, {"date": "2024-04-19", "close": 0.018, "volume": 601657.0}, {"date": "2024-04-22", "close": 0.019, "volume": 13066.0}, {"date": "2024-04-23", "close": 0.019, "volume": 52631.0}, {"date": "2024-04-24", "close": 0.021, "volume": 892175.0}, {"date": "2024-04-26", "close": 0.023, "volume": 144434.0}, {"date": "2024-04-29", "close": 0.022, "volume": 100000.0}, {"date": "2024-05-01", "close": 0.018, "volume": 814949.0}, {"date": "2024-05-02", "close": 0.02, "volume": 300124.0}, {"date": "2024-05-03", "close": 0.021, "volume": 422322.0}, {"date": "2024-05-06", "close": 0.022, "volume": 128633.0}, {"date": "2024-05-07", "close": 0.026, "volume": 813693.0}, {"date": "2024-05-08", "close": 0.028, "volume": 1227394.0}, {"date": "2024-05-09", "close": 0.027, "volume": 267650.0}, {"date": "2024-05-10", "close": 0.026, "volume": 85125.0}, {"date": "2024-05-13", "close": 0.025, "volume": 235086.0}, {"date": "2024-05-14", "close": 0.026, "volume": 100000.0}, {"date": "2024-05-15", "close": 0.025, "volume": 160934.0}, {"date": "2024-05-17", "close": 0.025, "volume": 100000.0}, {"date": "2024-05-20", "close": 0.025, "volume": 14095.0}, {"date": "2024-05-21", "close": 0.025, "volume": 36049.0}, {"date": "2024-05-22", "close": 0.026, "volume": 30000.0}, {"date": "2024-05-27", "close": 0.025, "volume": 424113.0}, {"date": "2024-05-28", "close": 0.022, "volume": 151377.0}, {"date": "2024-05-29", "close": 0.022, "volume": 83633.0}, {"date": "2024-05-31", "close": 0.025, "volume": 10603.0}, {"date": "2024-06-03", "close": 0.0245, "volume": 494753.0}, {"date": "2024-06-04", "close": 0.025, "volume": 577754.0}, {"date": "2024-06-06", "close": 0.022, "volume": 6568.0}, {"date": "2024-06-07", "close": 0.022, "volume": 63483.0}, {"date": "2024-06-12", "close": 0.022, "volume": 98184.0}, {"date": "2024-06-13", "close": 0.021, "volume": 300571.0}, {"date": "2024-06-14", "close": 0.021, "volume": 6875.0}, {"date": "2024-06-17", "close": 0.021, "volume": 1085454.0}, {"date": "2024-06-18", "close": 0.017, "volume": 151125.0}, {"date": "2024-06-19", "close": 0.019, "volume": 471977.0}, {"date": "2024-06-20", "close": 0.019, "volume": 337978.0}, {"date": "2024-06-21", "close": 0.024, "volume": 2372189.0}, {"date": "2024-06-26", "close": 0.022, "volume": 2164192.0}, {"date": "2024-06-27", "close": 0.022, "volume": 79827.0}, {"date": "2024-06-28", "close": 0.02, "volume": 325000.0}, {"date": "2024-07-01", "close": 0.02, "volume": 50000.0}, {"date": "2024-07-02", "close": 0.018, "volume": 3848.0}, {"date": "2024-07-05", "close": 0.02, "volume": 18888.0}, {"date": "2024-07-10", "close": 0.03, "volume": 763596.0}, {"date": "2024-07-11", "close": 0.027, "volume": 92382.0}, {"date": "2024-07-12", "close": 0.03, "volume": 69343.0}, {"date": "2024-07-15", "close": 0.029, "volume": 106204.0}, {"date": "2024-07-16", "close": 0.027, "volume": 337846.0}, {"date": "2024-07-17", "close": 0.026, "volume": 2602.0}, {"date": "2024-07-18", "close": 0.029, "volume": 366709.0}, {"date": "2024-07-19", "close": 0.026, "volume": 174242.0}, {"date": "2024-07-23", "close": 0.025, "volume": 175470.0}, {"date": "2024-07-29", "close": 0.024, "volume": 100087.0}, {"date": "2024-08-01", "close": 0.024, "volume": 1010145.0}, {"date": "2024-08-14", "close": 0.025, "volume": 176624.0}, {"date": "2024-08-16", "close": 0.024, "volume": 40250.0}, {"date": "2024-08-19", "close": 0.021, "volume": 30000.0}, {"date": "2024-08-20", "close": 0.022, "volume": 131.0}, {"date": "2024-08-21", "close": 0.02, "volume": 474522.0}, {"date": "2024-08-27", "close": 0.021, "volume": 10000.0}, {"date": "2024-08-29", "close": 0.024, "volume": 191414.0}, {"date": "2024-08-30", "close": 0.027, "volume": 450000.0}, {"date": "2024-09-02", "close": 0.025, "volume": 100000.0}, {"date": "2024-09-06", "close": 0.025, "volume": 65072.0}, {"date": "2024-09-09", "close": 0.024, "volume": 383906.0}, {"date": "2024-09-11", "close": 0.028, "volume": 795427.0}, {"date": "2024-09-12", "close": 0.033, "volume": 1287307.0}, {"date": "2024-09-16", "close": 0.033, "volume": 16944.0}, {"date": "2024-09-17", "close": 0.028, "volume": 31500.0}, {"date": "2024-09-19", "close": 0.027, "volume": 5000.0}, {"date": "2024-09-30", "close": 0.025, "volume": 230000.0}, {"date": "2024-10-01", "close": 0.025, "volume": 107000.0}, {"date": "2024-10-02", "close": 0.026, "volume": 301560.0}, {"date": "2024-10-03", "close": 0.024, "volume": 216254.0}, {"date": "2024-10-04", "close": 0.026, "volume": 3920.0}, {"date": "2024-10-09", "close": 0.026, "volume": 121823.0}, {"date": "2024-10-10", "close": 0.023, "volume": 773213.0}, {"date": "2024-10-11", "close": 0.024, "volume": 60000.0}, {"date": "2024-10-14", "close": 0.024, "volume": 189378.0}, {"date": "2024-10-15", "close": 0.024, "volume": 52234.0}, {"date": "2024-10-16", "close": 0.023, "volume": 159691.0}, {"date": "2024-10-17", "close": 0.025, "volume": 165000.0}, {"date": "2024-10-18", "close": 0.023, "volume": 502455.0}, {"date": "2024-10-21", "close": 0.024, "volume": 53000.0}, {"date": "2024-10-22", "close": 0.024, "volume": 216875.0}, {"date": "2024-10-23", "close": 0.025, "volume": 31345.0}, {"date": "2024-10-24", "close": 0.024, "volume": 1344.0}, {"date": "2024-10-25", "close": 0.027, "volume": 456200.0}, {"date": "2024-10-31", "close": 0.026, "volume": 495495.0}, {"date": "2024-11-01", "close": 0.025, "volume": 55195.0}, {"date": "2024-11-04", "close": 0.027, "volume": 143.0}, {"date": "2024-11-07", "close": 0.026, "volume": 300000.0}, {"date": "2024-11-08", "close": 0.027, "volume": 633485.0}, {"date": "2024-11-14", "close": 0.023, "volume": 45706.0}, {"date": "2024-11-18", "close": 0.023, "volume": 118908.0}, {"date": "2024-11-27", "close": 0.02, "volume": 12500.0}, {"date": "2024-11-28", "close": 0.02, "volume": 103884.0}, {"date": "2024-11-29", "close": 0.02, "volume": 250000.0}, {"date": "2024-12-05", "close": 0.02, "volume": 69063.0}, {"date": "2024-12-13", "close": 0.018, "volume": 45231.0}, {"date": "2024-12-18", "close": 0.018, "volume": 213004.0}, {"date": "2024-12-19", "close": 0.019, "volume": 522538.0}, {"date": "2024-12-23", "close": 0.019, "volume": 88345.0}, {"date": "2024-12-24", "close": 0.018, "volume": 14044.0}, {"date": "2024-12-27", "close": 0.019, "volume": 15000.0}, {"date": "2025-01-03", "close": 0.018, "volume": 35000.0}, {"date": "2025-01-06", "close": 0.018, "volume": 230000.0}, {"date": "2025-01-08", "close": 0.017, "volume": 100000.0}, {"date": "2025-01-09", "close": 0.018, "volume": 1220475.0}, {"date": "2025-01-10", "close": 0.02, "volume": 822095.0}, {"date": "2025-01-13", "close": 0.018, "volume": 110641.0}, {"date": "2025-01-17", "close": 0.018, "volume": 218990.0}, {"date": "2025-01-29", "close": 0.019, "volume": 150000.0}, {"date": "2025-01-30", "close": 0.02, "volume": 134102.0}, {"date": "2025-02-05", "close": 0.018, "volume": 15000.0}, {"date": "2025-02-10", "close": 0.019, "volume": 29259.0}, {"date": "2025-02-11", "close": 0.019, "volume": 177084.0}, {"date": "2025-02-12", "close": 0.021, "volume": 501075.0}, {"date": "2025-02-14", "close": 0.023, "volume": 797473.0}, {"date": "2025-02-17", "close": 0.026, "volume": 5000.0}, {"date": "2025-02-20", "close": 0.024, "volume": 1013657.0}, {"date": "2025-02-21", "close": 0.021, "volume": 426200.0}, {"date": "2025-02-24", "close": 0.02, "volume": 580421.0}, {"date": "2025-02-25", "close": 0.02, "volume": 20000.0}, {"date": "2025-02-27", "close": 0.022, "volume": 296108.0}, {"date": "2025-02-28", "close": 0.02, "volume": 202159.0}, {"date": "2025-03-05", "close": 0.019, "volume": 54098.0}, {"date": "2025-03-06", "close": 0.018, "volume": 320000.0}, {"date": "2025-03-07", "close": 0.018, "volume": 9100.0}, {"date": "2025-03-18", "close": 0.02, "volume": 50000.0}, {"date": "2025-03-28", "close": 0.019, "volume": 20085.0}, {"date": "2025-04-03", "close": 0.017, "volume": 100000.0}, {"date": "2025-04-07", "close": 0.015, "volume": 504251.0}, {"date": "2025-04-08", "close": 0.016, "volume": 61250.0}, {"date": "2025-04-10", "close": 0.015, "volume": 440000.0}, {"date": "2025-04-11", "close": 0.015, "volume": 1838.0}, {"date": "2025-04-14", "close": 0.015, "volume": 40000.0}, {"date": "2025-04-15", "close": 0.02, "volume": 1647107.0}, {"date": "2025-04-16", "close": 0.019, "volume": 344794.0}, {"date": "2025-04-17", "close": 0.019, "volume": 25000.0}, {"date": "2025-04-22", "close": 0.021, "volume": 599488.0}, {"date": "2025-04-23", "close": 0.023, "volume": 457021.0}, {"date": "2025-04-24", "close": 0.022, "volume": 125298.0}, {"date": "2025-04-28", "close": 0.023, "volume": 80618.0}, {"date": "2025-04-29", "close": 0.026, "volume": 455376.0}, {"date": "2025-04-30", "close": 0.025, "volume": 189124.0}, {"date": "2025-05-01", "close": 0.026, "volume": 80631.0}, {"date": "2025-05-02", "close": 0.025, "volume": 100000.0}, {"date": "2025-05-05", "close": 0.03, "volume": 1026086.0}, {"date": "2025-05-06", "close": 0.03, "volume": 658872.0}, {"date": "2025-05-07", "close": 0.032, "volume": 653891.0}, {"date": "2025-05-08", "close": 0.028, "volume": 164950.0}, {"date": "2025-05-09", "close": 0.032, "volume": 125063.0}, {"date": "2025-05-12", "close": 0.029, "volume": 1356735.0}, {"date": "2025-05-13", "close": 0.03, "volume": 5706.0}, {"date": "2025-05-15", "close": 0.03, "volume": 283434.0}, {"date": "2025-05-20", "close": 0.023, "volume": 379254.0}, {"date": "2025-05-21", "close": 0.027, "volume": 107736.0}, {"date": "2025-05-22", "close": 0.028, "volume": 46.0}, {"date": "2025-05-23", "close": 0.028, "volume": 46.0}, {"date": "2025-05-26", "close": 0.029, "volume": 108479.0}, {"date": "2025-05-29", "close": 0.028, "volume": 652513.0}, {"date": "2025-06-03", "close": 0.028, "volume": 224401.0}, {"date": "2025-06-04", "close": 0.031, "volume": 969125.0}, {"date": "2025-06-10", "close": 0.034, "volume": 5795003.0}, {"date": "2025-06-11", "close": 0.042, "volume": 2258388.0}, {"date": "2025-06-12", "close": 0.038, "volume": 905582.0}, {"date": "2025-06-13", "close": 0.035, "volume": 1434259.0}, {"date": "2025-06-16", "close": 0.035, "volume": 1119576.0}, {"date": "2025-06-17", "close": 0.035, "volume": 293048.0}, {"date": "2025-06-18", "close": 0.034, "volume": 45826.0}, {"date": "2025-06-19", "close": 0.034, "volume": 638724.0}, {"date": "2025-06-20", "close": 0.035, "volume": 79.0}, {"date": "2025-06-23", "close": 0.034, "volume": 175016.0}, {"date": "2025-06-24", "close": 0.033, "volume": 310978.0}, {"date": "2025-06-25", "close": 0.033, "volume": 151895.0}, {"date": "2025-06-26", "close": 0.033, "volume": 104624.0}, {"date": "2025-06-27", "close": 0.033, "volume": 60313.0}, {"date": "2025-06-30", "close": 0.031, "volume": 198187.0}, {"date": "2025-07-01", "close": 0.031, "volume": 6430.0}, {"date": "2025-07-02", "close": 0.031, "volume": 125000.0}, {"date": "2025-07-03", "close": 0.031, "volume": 108375.0}, {"date": "2025-07-09", "close": 0.027, "volume": 391625.0}, {"date": "2025-07-11", "close": 0.029, "volume": 285819.0}, {"date": "2025-07-16", "close": 0.026, "volume": 1246120.0}, {"date": "2025-07-17", "close": 0.027, "volume": 200000.0}, {"date": "2025-07-18", "close": 0.028, "volume": 241697.0}, {"date": "2025-07-21", "close": 0.028, "volume": 50000.0}, {"date": "2025-07-22", "close": 0.028, "volume": 16675.0}, {"date": "2025-07-23", "close": 0.03, "volume": 244314.0}, {"date": "2025-07-24", "close": 0.029, "volume": 101501.0}, {"date": "2025-07-25", "close": 0.03, "volume": 32363.0}, {"date": "2025-07-28", "close": 0.031, "volume": 86125.0}, {"date": "2025-07-31", "close": 0.029, "volume": 1166782.0}, {"date": "2025-08-01", "close": 0.029, "volume": 29603.0}, {"date": "2025-08-05", "close": 0.029, "volume": 5397.0}, {"date": "2025-08-06", "close": 0.026, "volume": 46511.0}, {"date": "2025-08-08", "close": 0.025, "volume": 459184.0}, {"date": "2025-08-11", "close": 0.036, "volume": 4726127.0}, {"date": "2025-08-12", "close": 0.035, "volume": 4027176.0}, {"date": "2025-08-13", "close": 0.033, "volume": 233013.0}, {"date": "2025-08-14", "close": 0.033, "volume": 478205.0}, {"date": "2025-08-15", "close": 0.04, "volume": 835131.0}, {"date": "2025-08-18", "close": 0.036, "volume": 1305380.0}, {"date": "2025-08-20", "close": 0.035, "volume": 762003.0}, {"date": "2025-08-21", "close": 0.036, "volume": 127301.0}, {"date": "2025-08-22", "close": 0.04, "volume": 2312527.0}, {"date": "2025-08-25", "close": 0.039, "volume": 482689.0}, {"date": "2025-08-26", "close": 0.037, "volume": 450470.0}, {"date": "2025-08-27", "close": 0.038, "volume": 391000.0}, {"date": "2025-08-28", "close": 0.038, "volume": 70562.0}, {"date": "2025-08-29", "close": 0.039, "volume": 68561.0}, {"date": "2025-09-01", "close": 0.0475, "volume": 2705426.0}, {"date": "2025-09-02", "close": 0.045, "volume": 819757.0}, {"date": "2025-09-03", "close": 0.046, "volume": 606854.0}, {"date": "2025-09-04", "close": 0.048, "volume": 678146.0}, {"date": "2025-09-05", "close": 0.048, "volume": 1176261.0}, {"date": "2025-09-08", "close": 0.059, "volume": 3362953.0}, {"date": "2025-09-09", "close": 0.059, "volume": 1339226.0}, {"date": "2025-09-10", "close": 0.048, "volume": 1468226.0}, {"date": "2025-09-11", "close": 0.046, "volume": 77088.0}, {"date": "2025-09-12", "close": 0.049, "volume": 655873.0}, {"date": "2025-09-15", "close": 0.05, "volume": 608861.0}, {"date": "2025-09-16", "close": 0.048, "volume": 280563.0}, {"date": "2025-09-17", "close": 0.051, "volume": 187997.0}, {"date": "2025-09-18", "close": 0.048, "volume": 358782.0}, {"date": "2025-09-19", "close": 0.047, "volume": 121333.0}, {"date": "2025-09-22", "close": 0.057, "volume": 2946480.0}, {"date": "2025-09-23", "close": 0.056, "volume": 1661405.0}, {"date": "2025-09-24", "close": 0.047, "volume": 1267394.0}, {"date": "2025-09-25", "close": 0.05, "volume": 656303.0}, {"date": "2025-09-26", "close": 0.048, "volume": 253954.0}, {"date": "2025-09-29", "close": 0.047, "volume": 204602.0}, {"date": "2025-09-30", "close": 0.043, "volume": 1339899.0}, {"date": "2025-10-01", "close": 0.043, "volume": 120107.0}, {"date": "2025-10-02", "close": 0.045, "volume": 493699.0}, {"date": "2025-10-03", "close": 0.045, "volume": 744822.0}, {"date": "2025-10-06", "close": 0.056, "volume": 2116536.0}, {"date": "2025-10-07", "close": 0.055, "volume": 2341691.0}, {"date": "2025-10-08", "close": 0.051, "volume": 795451.0}, {"date": "2025-10-09", "close": 0.055, "volume": 634183.0}, {"date": "2025-10-10", "close": 0.054, "volume": 719151.0}, {"date": "2025-10-15", "close": 0.069, "volume": 6845504.0}, {"date": "2025-10-16", "close": 0.061, "volume": 859927.0}, {"date": "2025-10-17", "close": 0.058, "volume": 479162.0}, {"date": "2025-10-20", "close": 0.056, "volume": 382516.0}, {"date": "2025-10-21", "close": 0.055, "volume": 512312.0}, {"date": "2025-10-22", "close": 0.053, "volume": 40797.0}, {"date": "2025-10-23", "close": 0.051, "volume": 63244.0}, {"date": "2025-10-24", "close": 0.051, "volume": 59080.0}, {"date": "2025-10-27", "close": 0.049, "volume": 382213.0}, {"date": "2025-10-28", "close": 0.048, "volume": 62912.0}, {"date": "2025-10-29", "close": 0.05, "volume": 113475.0}, {"date": "2025-10-30", "close": 0.05, "volume": 84117.0}, {"date": "2025-10-31", "close": 0.047, "volume": 72296.0}, {"date": "2025-11-03", "close": 0.047, "volume": 214697.0}, {"date": "2025-11-04", "close": 0.046, "volume": 505937.0}, {"date": "2025-11-05", "close": 0.039, "volume": 720192.0}, {"date": "2025-11-06", "close": 0.039, "volume": 91101.0}, {"date": "2025-11-07", "close": 0.035, "volume": 275000.0}, {"date": "2025-11-10", "close": 0.039, "volume": 284854.0}, {"date": "2025-11-13", "close": 0.042, "volume": 87320.0}, {"date": "2025-11-14", "close": 0.041, "volume": 203018.0}, {"date": "2025-11-17", "close": 0.043, "volume": 32740.0}, {"date": "2025-11-18", "close": 0.0415, "volume": 32114.0}, {"date": "2025-11-19", "close": 0.041, "volume": 60040.0}, {"date": "2025-11-20", "close": 0.038, "volume": 250000.0}, {"date": "2025-11-21", "close": 0.039, "volume": 50000.0}, {"date": "2025-11-27", "close": 0.042, "volume": 700.0}, {"date": "2025-12-01", "close": 0.04, "volume": 825754.0}, {"date": "2025-12-02", "close": 0.04, "volume": 1134609.0}, {"date": "2025-12-03", "close": 0.048, "volume": 43005.0}, {"date": "2025-12-04", "close": 0.051, "volume": 396208.0}, {"date": "2025-12-05", "close": 0.054, "volume": 435923.0}, {"date": "2025-12-08", "close": 0.053, "volume": 47500.0}, {"date": "2025-12-09", "close": 0.052, "volume": 52000.0}, {"date": "2025-12-10", "close": 0.051, "volume": 6546.0}, {"date": "2025-12-11", "close": 0.048, "volume": 191152.0}, {"date": "2025-12-15", "close": 0.048, "volume": 325303.0}, {"date": "2025-12-16", "close": 0.045, "volume": 262835.0}, {"date": "2025-12-22", "close": 0.041, "volume": 102777.0}, {"date": "2025-12-23", "close": 0.042, "volume": 3000.0}, {"date": "2025-12-24", "close": 0.042, "volume": 39998.0}, {"date": "2025-12-29", "close": 0.042, "volume": 35000.0}, {"date": "2025-12-30", "close": 0.043, "volume": 23114.0}, {"date": "2026-01-05", "close": 0.042, "volume": 334454.0}, {"date": "2026-01-06", "close": 0.042, "volume": 144908.0}, {"date": "2026-01-07", "close": 0.047, "volume": 426736.0}, {"date": "2026-01-08", "close": 0.046, "volume": 28000.0}, {"date": "2026-01-09", "close": 0.046, "volume": 517647.0}, {"date": "2026-01-12", "close": 0.051, "volume": 2190072.0}, {"date": "2026-01-13", "close": 0.054, "volume": 608202.0}, {"date": "2026-01-16", "close": 0.074, "volume": 41025635.0}, {"date": "2026-01-19", "close": 0.099, "volume": 34630406.0}, {"date": "2026-01-20", "close": 0.09, "volume": 11107521.0}, {"date": "2026-01-21", "close": 0.085, "volume": 4115959.0}, {"date": "2026-01-22", "close": 0.074, "volume": 5660565.0}, {"date": "2026-01-23", "close": 0.08, "volume": 12377076.0}, {"date": "2026-01-27", "close": 0.076, "volume": 3234600.0}, {"date": "2026-01-28", "close": 0.072, "volume": 2171963.0}, {"date": "2026-01-29", "close": 0.068, "volume": 1745614.0}, {"date": "2026-01-30", "close": 0.063, "volume": 2506329.0}, {"date": "2026-02-02", "close": 0.057, "volume": 1437737.0}, {"date": "2026-02-03", "close": 0.058, "volume": 802081.0}, {"date": "2026-02-04", "close": 0.061, "volume": 1182828.0}, {"date": "2026-02-05", "close": 0.063, "volume": 1582770.0}, {"date": "2026-02-06", "close": 0.058, "volume": 2109530.0}, {"date": "2026-02-09", "close": 0.062, "volume": 1704187.0}, {"date": "2026-02-10", "close": 0.062, "volume": 615144.0}, {"date": "2026-02-11", "close": 0.07, "volume": 1893775.0}, {"date": "2026-02-12", "close": 0.07, "volume": 1116310.0}, {"date": "2026-02-13", "close": 0.067, "volume": 1161698.0}, {"date": "2026-02-16", "close": 0.068, "volume": 210202.0}, {"date": "2026-02-17", "close": 0.065, "volume": 429034.0}, {"date": "2026-02-18", "close": 0.063, "volume": 148383.0}, {"date": "2026-02-19", "close": 0.057, "volume": 783774.0}, {"date": "2026-02-20", "close": 0.055, "volume": 925989.0}, {"date": "2026-02-23", "close": 0.06, "volume": 32490.0}, {"date": "2026-02-25", "close": 0.064, "volume": 1107856.0}, {"date": "2026-02-26", "close": 0.069, "volume": 305852.0}, {"date": "2026-02-27", "close": 0.069, "volume": 394289.0}, {"date": "2026-03-02", "close": 0.065, "volume": 176431.0}, {"date": "2026-03-03", "close": 0.06, "volume": 309195.0}, {"date": "2026-03-04", "close": 0.059, "volume": 240912.0}, {"date": "2026-03-05", "close": 0.064, "volume": 126432.0}, {"date": "2026-03-06", "close": 0.059, "volume": 379698.0}, {"date": "2026-03-09", "close": 0.06, "volume": 624050.0}, {"date": "2026-03-10", "close": 0.06, "volume": 249906.0}, {"date": "2026-03-11", "close": 0.06, "volume": 228788.0}, {"date": "2026-03-12", "close": 0.059, "volume": 265286.0}, {"date": "2026-03-13", "close": 0.057, "volume": 360312.0}, {"date": "2026-03-16", "close": 0.054, "volume": 504857.0}, {"date": "2026-03-17", "close": 0.058, "volume": 293919.0}, {"date": "2026-03-18", "close": 0.054, "volume": 18181.0}, {"date": "2026-03-19", "close": 0.052, "volume": 823800.0}, {"date": "2026-03-20", "close": 0.052, "volume": 160295.0}, {"date": "2026-03-23", "close": 0.045, "volume": 590869.0}, {"date": "2026-03-24", "close": 0.048, "volume": 35000.0}, {"date": "2026-03-25", "close": 0.05, "volume": 275097.0}, {"date": "2026-03-26", "close": 0.054, "volume": 136834.0}, {"date": "2026-03-27", "close": 0.05, "volume": 249954.0}, {"date": "2026-03-30", "close": 0.05, "volume": 55900.0}, {"date": "2026-03-31", "close": 0.05, "volume": 646522.0}, {"date": "2026-04-01", "close": 0.055, "volume": 75553.0}, {"date": "2026-04-02", "close": 0.048, "volume": 158327.0}, {"date": "2026-04-07", "close": 0.048, "volume": 85714.0}, {"date": "2026-04-08", "close": 0.048, "volume": 120000.0}, {"date": "2026-04-09", "close": 0.052, "volume": 284891.0}, {"date": "2026-04-10", "close": 0.058, "volume": 487879.0}, {"date": "2026-04-13", "close": 0.058, "volume": 2247594.0}, {"date": "2026-04-14", "close": 0.07, "volume": 2361591.0}, {"date": "2026-04-15", "close": 0.069, "volume": 1110069.0}, {"date": "2026-04-16", "close": 0.07, "volume": 580088.0}, {"date": "2026-04-17", "close": 0.069, "volume": 205221.0}, {"date": "2026-04-20", "close": 0.069, "volume": 538462.0}, {"date": "2026-04-21", "close": 0.07, "volume": 226062.0}, {"date": "2026-04-22", "close": 0.07, "volume": 289502.0}, {"date": "2026-04-23", "close": 0.072, "volume": 935798.0}, {"date": "2026-04-24", "close": 0.066, "volume": 485764.0}, {"date": "2026-04-27", "close": 0.08, "volume": 2507673.0}, {"date": "2026-04-28", "close": 0.082, "volume": 931982.0}, {"date": "2026-04-29", "close": 0.085, "volume": 385621.0}, {"date": "2026-04-30", "close": 0.085, "volume": 1036535.0}, {"date": "2026-05-05", "close": 0.08, "volume": 1180703.0}, {"date": "2026-05-06", "close": 0.081, "volume": 601069.0}, {"date": "2026-05-07", "close": 0.079, "volume": 895689.0}, {"date": "2026-05-08", "close": 0.075, "volume": 708217.0}, {"date": "2026-05-11", "close": 0.075, "volume": 85791.0}, {"date": "2026-05-12", "close": 0.073, "volume": 445513.0}, {"date": "2026-05-13", "close": 0.071, "volume": 446302.0}, {"date": "2026-05-14", "close": 0.072, "volume": 229756.0}, {"date": "2026-05-15", "close": 0.073, "volume": 130111.0}, {"date": "2026-05-18", "close": 0.071, "volume": 164809.0}, {"date": "2026-05-19", "close": 0.071, "volume": 499881.0}, {"date": "2026-05-20", "close": 0.069, "volume": 450067.0}, {"date": "2026-05-21", "close": 0.07, "volume": 787990.0}, {"date": "2026-05-22", "close": 0.068, "volume": 38743.0}, {"date": "2026-05-25", "close": 0.068, "volume": 98186.0}, {"date": "2026-05-26", "close": 0.065, "volume": 770357.0}, {"date": "2026-05-27", "close": 0.065, "volume": 159640.0}, {"date": "2026-05-29", "close": 0.066, "volume": 150000.0}, {"date": "2026-06-01", "close": 0.062, "volume": 259920.0}, {"date": "2026-06-02", "close": 0.063, "volume": 106062.0}, {"date": "2026-06-03", "close": 0.063, "volume": 217643.0}, {"date": "2026-06-05", "close": 0.063, "volume": 234009.0}, {"date": "2026-06-09", "close": 0.063, "volume": 62806.0}, {"date": "2026-06-10", "close": 0.062, "volume": 454016.0}, {"date": "2026-06-11", "close": 0.065, "volume": 629965.0}, {"date": "2026-06-12", "close": 0.07, "volume": 768658.0}, {"date": "2026-06-15", "close": 0.072, "volume": 1401021.0}, {"date": "2026-06-16", "close": 0.072, "volume": 288013.0}, {"date": "2026-06-17", "close": 0.072, "volume": 635668.0}, {"date": "2026-06-18", "close": 0.074, "volume": 737976.0}, {"date": "2026-06-19", "close": 0.074, "volume": 388466.0}, {"date": "2026-06-22", "close": 0.073, "volume": 419401.0}, {"date": "2026-06-23", "close": 0.07, "volume": 103865.0}, {"date": "2026-06-24", "close": 0.072, "volume": 193938.0}, {"date": "2026-06-25", "close": 0.071, "volume": 25938.0}, {"date": "2026-06-26", "close": 0.074, "volume": 619539.0}, {"date": "2026-06-29", "close": 0.072, "volume": 435096.0}, {"date": "2026-06-30", "close": 0.072, "volume": 14941.0}, {"date": "2026-07-01", "close": 0.071, "volume": 252013.0}, {"date": "2026-07-02", "close": 0.073, "volume": 79608.0}, {"date": "2026-07-03", "close": 0.074, "volume": 380639.0}, {"date": "2026-07-06", "close": 0.078, "volume": 925380.0}, {"date": "2026-07-07", "close": 0.078, "volume": 166464.0}, {"date": "2026-07-08", "close": 0.076, "volume": 405140.0}, {"date": "2026-07-09", "close": 0.073, "volume": 275156.0}, {"date": "2026-07-10", "close": 0.073, "volume": 120313.0}, {"date": "2026-07-13", "close": 0.075, "volume": 150300.0}, {"date": "2026-07-14", "close": 0.074, "volume": 771585.0}, {"date": "2026-07-15", "close": 0.074, "volume": 19988.0}, {"date": "2026-07-16", "close": 0.0745, "volume": 100151.0}, {"date": "2026-07-17", "close": 0.072, "volume": 429178.0}, {"date": "2026-07-20", "close": 0.072, "volume": 10011.0}, {"date": "2026-07-21", "close": 0.068, "volume": 413518.0}, {"date": "2026-07-22", "close": 0.067, "volume": 346795.0}, {"date": "2026-07-23", "close": 0.064, "volume": 133002.0}, {"date": "2026-07-24", "close": 0.066, "volume": 43181.0}, {"date": "2026-07-27", "close": 0.07, "volume": 87947.0}, {"date": "2026-08-03", "close": 0.075, "volume": 945647.0}, {"date": "2026-08-04", "close": 0.07, "volume": 965816.0}, {"date": "2026-08-05", "close": 0.072, "volume": 146533.0}, {"date": "2026-08-06", "close": 0.069, "volume": 153017.0}, {"date": "2026-08-07", "close": 0.07, "volume": 80755.0}, {"date": "2026-08-10", "close": 0.073, "volume": 275570.0}, {"date": "2026-08-11", "close": 0.075, "volume": 445886.0}, {"date": "2026-08-12", "close": 0.072, "volume": 449498.0}, {"date": "2026-08-13", "close": 0.074, "volume": 40164.0}, {"date": "2026-08-14", "close": 0.072, "volume": 105890.0}, {"date": "2026-08-17", "close": 0.074, "volume": 432385.0}, {"date": "2026-08-18", "close": 0.069, "volume": 298068.0}, {"date": "2026-08-19", "close": 0.069, "volume": 150943.0}, {"date": "2026-08-20", "close": 0.074, "volume": 185475.0}, {"date": "2026-08-21", "close": 0.073, "volume": 170823.0}, {"date": "2026-08-24", "close": 0.0735, "volume": 215338.0}, {"date": "2026-08-25", "close": 0.07, "volume": 377058.0}, {"date": "2026-08-26", "close": 0.071, "volume": 127506.0}, {"date": "2026-08-27", "close": 0.07, "volume": 290859.0}, {"date": "2026-08-28", "close": 0.07, "volume": 37152.0}, {"date": "2026-08-31", "close": 0.069, "volume": 28904.0}, {"date": "2026-09-01", "close": 0.069, "volume": 25465.0}, {"date": "2026-09-02", "close": 0.07, "volume": 338457.0}, {"date": "2026-09-03", "close": 0.074, "volume": 312857.0}, {"date": "2026-09-04", "close": 0.074, "volume": 34472.0}, {"date": "2026-09-07", "close": 0.075, "volume": 285239.0}], "refreshing": true}