{"ticker": "DBO", "overview": {"name": "Diablo Resources Limited", "country": "Australia", "industry": "Materials"}, "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": "DBO", "has_prices": true, "as_of": "2026-09-07", "last": 0.017, "prev_close": 0.017, "change": 0.0, "change_pct": 0.0, "session_volume": 82887.0, "vwap_5": 0.017, "vwap_20": 0.017319738983842255, "vwap_60": 0.014545471049150206, "vwap_250": 0.028073403554797715, "high_52w": 0.03, "low_52w": 0.011, "avg_volume_20": 1652495.4, "sessions": 400, "market_cap": {"value": 8657168.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03126370", "src": "ASX", "ticker": "DBO", "cik": "", "company": "Diablo Resources Limited", "company_raw": "Diablo Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their DBO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126370", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "ASX-03126027", "src": "ASX", "ticker": "DBO", "cik": "", "company": "Diablo Resources Limited", "company_raw": "Diablo Resources Limited", "who": "P Say", "who_key": "P Say", "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": "P Say files a director's interest notice on DBO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126027", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "ASX-03123630", "src": "ASX", "ticker": "DBO", "cik": "", "company": "Diablo Resources Limited", "company_raw": "Diablo Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their DBO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123630", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "ASX-03123135", "src": "ASX", "ticker": "DBO", "cik": "", "company": "Diablo Resources Limited", "company_raw": "Diablo Resources 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": "Someone big just shifted their DBO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123135", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "ASX-03119093", "src": "ASX", "ticker": "DBO", "cik": "", "company": "Diablo Resources Limited", "company_raw": "Diablo Resources 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": "A director files a director's interest notice on DBO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119093", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "ASX3Y-03111028-1", "src": "ASX", "ticker": "DBO", "cik": "", "company": "Diablo Resources Limited", "company_raw": "Diablo Resources Limited", "who": "Paul Lloyd", "who_key": "Paul Lloyd", "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": "Paul Lloyd lodges a filing in DBO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111028", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160724}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul Lloyd", "notice_type": "3Y", "direct_shares": 4500000.0, "indirect_shares": 131977.0, "indirect_account": "Name of entity Diablo Resources Limited", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111028-6A1333859", "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": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2025-11-16", "source_url": "https://www.marketindex.com.au/asx/dbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-16", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/dbo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2022-10-18", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2022-10-13", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2022-05-20", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2022-04-19", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2022-03-30", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2022-03-02", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2022-01-07", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2021-11-18", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2021-10-20", "source_url": "https://www.marketindex.com.au/asx/dbo", "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": "2021-10-13", "source_url": "https://www.marketindex.com.au/asx/dbo", "needs_ocr": 0}], "directors": [{"name": "Paul Lloyd", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155424-6A1352460"}, {"date": "2026-10-27", "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/2924-03153841-6A1351705"}, {"date": "2026-10-25", "form": "Progress Report", "title": "High-grade Tungsten Boosts Critical Mineral Scale At Horn", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152676-6A1351146"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147810-6A1348997"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138344-6A1345018"}], "performance": {"ticker": "DBO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-12", "close": 0.17, "volume": 4264089.0}, {"date": "2021-10-13", "close": 0.17, "volume": 1157521.0}, {"date": "2021-10-14", "close": 0.17, "volume": 581306.0}, {"date": "2021-10-15", "close": 0.165, "volume": 634578.0}, {"date": "2021-10-18", "close": 0.155, "volume": 1357906.0}, {"date": "2021-10-19", "close": 0.145, "volume": 911021.0}, {"date": "2021-10-20", "close": 0.155, "volume": 211203.0}, {"date": "2021-10-21", "close": 0.15, "volume": 430364.0}, {"date": "2021-10-22", "close": 0.155, "volume": 640222.0}, {"date": "2021-10-25", "close": 0.165, "volume": 665797.0}, {"date": "2021-10-26", "close": 0.165, "volume": 414257.0}, {"date": "2021-10-27", "close": 0.16, "volume": 398263.0}, {"date": "2021-10-28", "close": 0.155, "volume": 318683.0}, {"date": "2021-10-29", "close": 0.155, "volume": 106413.0}, {"date": "2021-11-01", "close": 0.15, "volume": 231338.0}, {"date": "2021-11-02", "close": 0.145, "volume": 156644.0}, {"date": "2021-11-03", "close": 0.155, "volume": 425781.0}, {"date": "2021-11-04", "close": 0.145, "volume": 354724.0}, {"date": "2021-11-05", "close": 0.15, "volume": 437633.0}, {"date": "2021-11-08", "close": 0.145, "volume": 207234.0}, {"date": "2021-11-09", "close": 0.145, "volume": 147290.0}, {"date": "2021-11-10", "close": 0.15, "volume": 495747.0}, {"date": "2021-11-11", "close": 0.145, "volume": 60198.0}, {"date": "2021-11-12", "close": 0.145, "volume": 109289.0}, {"date": "2021-11-15", "close": 0.14, "volume": 3176080.0}, {"date": "2021-11-16", "close": 0.14, "volume": 88661.0}, {"date": "2021-11-17", "close": 0.135, "volume": 246286.0}, {"date": "2021-11-18", "close": 0.135, "volume": 368394.0}, {"date": "2021-11-19", "close": 0.125, "volume": 275033.0}, {"date": "2021-11-22", "close": 0.13, "volume": 175172.0}, {"date": "2021-11-23", "close": 0.13, "volume": 97859.0}, {"date": "2021-11-24", "close": 0.115, "volume": 215586.0}, {"date": "2021-11-25", "close": 0.115, "volume": 451895.0}, {"date": "2021-11-26", "close": 0.12, "volume": 102031.0}, {"date": "2021-11-29", "close": 0.115, "volume": 304029.0}, {"date": "2021-11-30", "close": 0.115, "volume": 67708.0}, {"date": "2021-12-01", "close": 0.12, "volume": 214667.0}, {"date": "2021-12-02", "close": 0.13, "volume": 75811.0}, {"date": "2021-12-03", "close": 0.115, "volume": 90228.0}, {"date": "2021-12-06", "close": 0.115, "volume": 111166.0}, {"date": "2021-12-07", "close": 0.11, "volume": 217788.0}, {"date": "2021-12-08", "close": 0.12, "volume": 174265.0}, {"date": "2021-12-09", "close": 0.125, "volume": 395147.0}, {"date": "2021-12-10", "close": 0.12, "volume": 1922.0}, {"date": "2021-12-13", "close": 0.12, "volume": 47806.0}, {"date": "2021-12-14", "close": 0.11, "volume": 56191.0}, {"date": "2021-12-15", "close": 0.11, "volume": 232544.0}, {"date": "2021-12-16", "close": 0.105, "volume": 64931.0}, {"date": "2021-12-17", "close": 0.12, "volume": 200991.0}, {"date": "2021-12-20", "close": 0.105, "volume": 162020.0}, {"date": "2021-12-21", "close": 0.105, "volume": 162903.0}, {"date": "2021-12-22", "close": 0.105, "volume": 11082.0}, {"date": "2021-12-23", "close": 0.11, "volume": 21824.0}, {"date": "2021-12-24", "close": 0.105, "volume": 2601.0}, {"date": "2021-12-29", "close": 0.105, "volume": 37135.0}, {"date": "2021-12-30", "close": 0.12, "volume": 323777.0}, {"date": "2021-12-31", "close": 0.13, "volume": 190224.0}, {"date": "2022-01-04", "close": 0.145, "volume": 1078518.0}, {"date": "2022-01-05", "close": 0.15, "volume": 375016.0}, {"date": "2022-01-06", "close": 0.15, "volume": 479888.0}, {"date": "2022-01-07", "close": 0.16, "volume": 122742.0}, {"date": "2022-01-10", "close": 0.15, "volume": 220392.0}, {"date": "2022-01-11", "close": 0.145, "volume": 156355.0}, {"date": "2022-01-12", "close": 0.145, "volume": 31531.0}, {"date": "2022-01-13", "close": 0.145, "volume": 15524.0}, {"date": "2022-01-14", "close": 0.145, "volume": 106020.0}, {"date": "2022-01-17", "close": 0.16, "volume": 235749.0}, {"date": "2022-01-18", "close": 0.16, "volume": 103361.0}, {"date": "2022-01-19", "close": 0.145, "volume": 55807.0}, {"date": "2022-01-20", "close": 0.15, "volume": 38496.0}, {"date": "2022-01-21", "close": 0.145, "volume": 44108.0}, {"date": "2022-01-24", "close": 0.14, "volume": 65816.0}, {"date": "2022-01-25", "close": 0.125, "volume": 251564.0}, {"date": "2022-01-27", "close": 0.12, "volume": 77354.0}, {"date": "2022-01-28", "close": 0.11, "volume": 177455.0}, {"date": "2022-01-31", "close": 0.125, "volume": 78680.0}, {"date": "2022-02-01", "close": 0.12, "volume": 91112.0}, {"date": "2022-02-02", "close": 0.12, "volume": 37580.0}, {"date": "2022-02-03", "close": 0.115, "volume": 69622.0}, {"date": "2022-02-04", "close": 0.125, "volume": 90800.0}, {"date": "2022-02-07", "close": 0.135, "volume": 178191.0}, {"date": "2022-02-08", "close": 0.13, "volume": 37333.0}, {"date": "2022-02-09", "close": 0.13, "volume": 53463.0}, {"date": "2022-02-10", "close": 0.135, "volume": 111180.0}, {"date": "2022-02-11", "close": 0.135, "volume": 14750.0}, {"date": "2022-02-14", "close": 0.115, "volume": 205992.0}, {"date": "2022-02-15", "close": 0.13, "volume": 153768.0}, {"date": "2022-02-16", "close": 0.13, "volume": 247002.0}, {"date": "2022-02-17", "close": 0.13, "volume": 1148.0}, {"date": "2022-02-18", "close": 0.115, "volume": 58629.0}, {"date": "2022-02-21", "close": 0.12, "volume": 52312.0}, {"date": "2022-02-22", "close": 0.115, "volume": 21475.0}, {"date": "2022-02-23", "close": 0.11, "volume": 466113.0}, {"date": "2022-02-24", "close": 0.091, "volume": 630103.0}, {"date": "2022-02-25", "close": 0.1, "volume": 222091.0}, {"date": "2022-02-28", "close": 0.098, "volume": 100996.0}, {"date": "2022-03-01", "close": 0.096, "volume": 43466.0}, {"date": "2022-03-02", "close": 0.105, "volume": 113002.0}, {"date": "2022-03-03", "close": 0.11, "volume": 207790.0}, {"date": "2022-03-04", "close": 0.1, "volume": 27790.0}, {"date": "2022-03-07", "close": 0.1, "volume": 365157.0}, {"date": "2022-03-08", "close": 0.096, "volume": 21333.0}, {"date": "2022-03-09", "close": 0.098, "volume": 14731.0}, {"date": "2022-03-10", "close": 0.1, "volume": 34253.0}, {"date": "2022-03-11", "close": 0.095, "volume": 31366.0}, {"date": "2022-03-14", "close": 0.097, "volume": 67879.0}, {"date": "2022-03-15", "close": 0.096, "volume": 36548.0}, {"date": "2022-03-16", "close": 0.096, "volume": 108416.0}, {"date": "2022-03-17", "close": 0.095, "volume": 665084.0}, {"date": "2022-03-18", "close": 0.098, "volume": 15548.0}, {"date": "2022-03-21", "close": 0.096, "volume": 493545.0}, {"date": "2022-03-22", "close": 0.095, "volume": 117050.0}, {"date": "2022-03-23", "close": 0.094, "volume": 167485.0}, {"date": "2022-03-24", "close": 0.0945, "volume": 33814.0}, {"date": "2022-03-25", "close": 0.095, "volume": 672875.0}, {"date": "2022-03-28", "close": 0.096, "volume": 208057.0}, {"date": "2022-03-29", "close": 0.095, "volume": 38423.0}, {"date": "2022-03-30", "close": 0.0945, "volume": 100029.0}, {"date": "2022-03-31", "close": 0.105, "volume": 142021.0}, {"date": "2022-04-01", "close": 0.105, "volume": 241685.0}, {"date": "2022-04-04", "close": 0.1, "volume": 289184.0}, {"date": "2022-04-05", "close": 0.1, "volume": 34018.0}, {"date": "2022-04-06", "close": 0.099, "volume": 94656.0}, {"date": "2022-04-07", "close": 0.098, "volume": 73599.0}, {"date": "2022-04-08", "close": 0.1, "volume": 3896620.0}, {"date": "2022-04-11", "close": 0.097, "volume": 601288.0}, {"date": "2022-04-12", "close": 0.097, "volume": 14638.0}, {"date": "2022-04-13", "close": 0.097, "volume": 937580.0}, {"date": "2022-04-14", "close": 0.097, "volume": 14124.0}, {"date": "2022-04-19", "close": 0.096, "volume": 1069325.0}, {"date": "2022-04-20", "close": 0.095, "volume": 54539.0}, {"date": "2022-04-21", "close": 0.096, "volume": 18330.0}, {"date": "2022-04-22", "close": 0.096, "volume": 983440.0}, {"date": "2022-04-26", "close": 0.093, "volume": 197429.0}, {"date": "2022-04-27", "close": 0.093, "volume": 28721.0}, {"date": "2022-04-28", "close": 0.096, "volume": 525401.0}, {"date": "2022-04-29", "close": 0.1, "volume": 27382.0}, {"date": "2022-05-02", "close": 0.095, "volume": 20172.0}, {"date": "2022-05-03", "close": 0.095, "volume": 118875.0}, {"date": "2022-05-04", "close": 0.096, "volume": 39653.0}, {"date": "2022-05-05", "close": 0.1, "volume": 65255.0}, {"date": "2022-05-06", "close": 0.1, "volume": 159140.0}, {"date": "2022-05-09", "close": 0.095, "volume": 372217.0}, {"date": "2022-05-10", "close": 0.089, "volume": 405488.0}, {"date": "2022-05-11", "close": 0.086, "volume": 467242.0}, {"date": "2022-05-12", "close": 0.084, "volume": 214707.0}, {"date": "2022-05-13", "close": 0.0825, "volume": 3828890.0}, {"date": "2022-05-16", "close": 0.082, "volume": 55423.0}, {"date": "2022-05-17", "close": 0.082, "volume": 11589.0}, {"date": "2022-05-18", "close": 0.081, "volume": 46266.0}, {"date": "2022-05-19", "close": 0.074, "volume": 288687.0}, {"date": "2022-05-20", "close": 0.075, "volume": 27000.0}, {"date": "2022-05-23", "close": 0.071, "volume": 171040.0}, {"date": "2022-05-24", "close": 0.07, "volume": 24000.0}, {"date": "2022-05-25", "close": 0.07, "volume": 685344.0}, {"date": "2022-05-26", "close": 0.067, "volume": 65958.0}, {"date": "2022-05-27", "close": 0.067, "volume": 29860.0}, {"date": "2022-05-30", "close": 0.068, "volume": 9018.0}, {"date": "2022-05-31", "close": 0.068, "volume": 92638.0}, {"date": "2022-06-01", "close": 0.072, "volume": 21125.0}, {"date": "2022-06-02", "close": 0.07, "volume": 75082.0}, {"date": "2022-06-03", "close": 0.067, "volume": 79561.0}, {"date": "2022-06-06", "close": 0.055, "volume": 378615.0}, {"date": "2022-06-07", "close": 0.052, "volume": 1003041.0}, {"date": "2022-06-08", "close": 0.065, "volume": 339436.0}, {"date": "2022-06-09", "close": 0.062, "volume": 46938.0}, {"date": "2022-06-10", "close": 0.065, "volume": 404903.0}, {"date": "2022-06-14", "close": 0.055, "volume": 498043.0}, {"date": "2022-06-15", "close": 0.058, "volume": 173623.0}, {"date": "2022-06-16", "close": 0.054, "volume": 67803.0}, {"date": "2022-06-17", "close": 0.055, "volume": 3350137.0}, {"date": "2022-06-20", "close": 0.063, "volume": 30000.0}, {"date": "2022-06-21", "close": 0.065, "volume": 520000.0}, {"date": "2022-06-22", "close": 0.054, "volume": 659772.0}, {"date": "2022-06-23", "close": 0.052, "volume": 616106.0}, {"date": "2022-06-24", "close": 0.055, "volume": 636241.0}, {"date": "2022-06-27", "close": 0.054, "volume": 57082.0}, {"date": "2022-06-28", "close": 0.06, "volume": 1657376.0}, {"date": "2022-06-29", "close": 0.056, "volume": 361591.0}, {"date": "2022-06-30", "close": 0.055, "volume": 165343.0}, {"date": "2022-07-01", "close": 0.059, "volume": 122134.0}, {"date": "2022-07-05", "close": 0.06, "volume": 327848.0}, {"date": "2022-07-07", "close": 0.056, "volume": 121477.0}, {"date": "2022-07-08", "close": 0.052, "volume": 5716244.0}, {"date": "2022-07-11", "close": 0.052, "volume": 76035.0}, {"date": "2022-07-13", "close": 0.053, "volume": 1092.0}, {"date": "2022-07-14", "close": 0.053, "volume": 31348.0}, {"date": "2022-07-18", "close": 0.05, "volume": 360807.0}, {"date": "2022-07-19", "close": 0.05, "volume": 13000.0}, {"date": "2022-07-20", "close": 0.053, "volume": 70691.0}, {"date": "2022-07-21", "close": 0.055, "volume": 164007.0}, {"date": "2022-07-22", "close": 0.056, "volume": 312.0}, {"date": "2022-07-25", "close": 0.055, "volume": 153702.0}, {"date": "2022-07-26", "close": 0.051, "volume": 12058.0}, {"date": "2022-07-27", "close": 0.055, "volume": 199260.0}, {"date": "2022-07-28", "close": 0.053, "volume": 48845.0}, {"date": "2022-07-29", "close": 0.056, "volume": 159393.0}, {"date": "2022-08-01", "close": 0.055, "volume": 39087.0}, {"date": "2022-08-02", "close": 0.052, "volume": 116288.0}, {"date": "2022-08-03", "close": 0.051, "volume": 159719.0}, {"date": "2022-08-04", "close": 0.051, "volume": 17000.0}, {"date": "2022-08-05", "close": 0.049, "volume": 69620.0}, {"date": "2022-08-08", "close": 0.05, "volume": 840832.0}, {"date": "2022-08-10", "close": 0.054, "volume": 100542.0}, {"date": "2022-08-11", "close": 0.054, "volume": 2145.0}, {"date": "2022-08-15", "close": 0.053, "volume": 91883.0}, {"date": "2022-08-16", "close": 0.053, "volume": 25223.0}, {"date": "2022-08-17", "close": 0.053, "volume": 38448.0}, {"date": "2022-08-18", "close": 0.052, "volume": 37273.0}, {"date": "2022-08-19", "close": 0.052, "volume": 43750.0}, {"date": "2022-08-22", "close": 0.051, "volume": 702908.0}, {"date": "2022-08-23", "close": 0.05, "volume": 4442.0}, {"date": "2022-08-24", "close": 0.05, "volume": 26280.0}, {"date": "2022-08-29", "close": 0.055, "volume": 31000.0}, {"date": "2022-08-30", "close": 0.051, "volume": 4336.0}, {"date": "2022-08-31", "close": 0.055, "volume": 144306.0}, {"date": "2022-09-01", "close": 0.055, "volume": 145.0}, {"date": "2022-09-02", "close": 0.055, "volume": 27566.0}, {"date": "2022-09-05", "close": 0.053, "volume": 3249.0}, {"date": "2022-09-07", "close": 0.053, "volume": 15750.0}, {"date": "2022-09-08", "close": 0.058, "volume": 659778.0}, {"date": "2022-09-09", "close": 0.052, "volume": 2640204.0}, {"date": "2022-09-12", "close": 0.056, "volume": 47871.0}, {"date": "2022-09-13", "close": 0.056, "volume": 164335.0}, {"date": "2022-09-14", "close": 0.057, "volume": 16687.0}, {"date": "2022-09-15", "close": 0.055, "volume": 410567.0}, {"date": "2022-09-16", "close": 0.052, "volume": 387966.0}, {"date": "2022-09-19", "close": 0.053, "volume": 34586.0}, {"date": "2022-09-20", "close": 0.055, "volume": 161700.0}, {"date": "2022-09-21", "close": 0.055, "volume": 511.0}, {"date": "2022-09-23", "close": 0.054, "volume": 171337.0}, {"date": "2022-09-26", "close": 0.052, "volume": 621798.0}, {"date": "2022-09-27", "close": 0.052, "volume": 13234.0}, {"date": "2022-09-28", "close": 0.051, "volume": 324631.0}, {"date": "2022-09-29", "close": 0.051, "volume": 7911.0}, {"date": "2022-09-30", "close": 0.051, "volume": 1162.0}, {"date": "2022-10-05", "close": 0.052, "volume": 17553.0}, {"date": "2022-10-06", "close": 0.052, "volume": 5812.0}, {"date": "2022-10-07", "close": 0.052, "volume": 6356.0}, {"date": "2022-10-10", "close": 0.052, "volume": 10207.0}, {"date": "2022-10-11", "close": 0.054, "volume": 20177.0}, {"date": "2022-10-12", "close": 0.058, "volume": 2042333.0}, {"date": "2022-10-13", "close": 0.057, "volume": 727954.0}, {"date": "2022-10-14", "close": 0.055, "volume": 1558.0}, {"date": "2022-10-18", "close": 0.054, "volume": 1.0}, {"date": "2022-10-19", "close": 0.054, "volume": 450.0}, {"date": "2022-10-20", "close": 0.054, "volume": 43174.0}, {"date": "2022-10-21", "close": 0.053, "volume": 496.0}, {"date": "2022-10-24", "close": 0.054, "volume": 319.0}, {"date": "2022-10-25", "close": 0.056, "volume": 216399.0}, {"date": "2022-10-26", "close": 0.053, "volume": 12575.0}, {"date": "2022-10-27", "close": 0.053, "volume": 135007.0}, {"date": "2022-10-28", "close": 0.053, "volume": 80528.0}, {"date": "2022-10-31", "close": 0.056, "volume": 322724.0}, {"date": "2022-11-01", "close": 0.054, "volume": 167982.0}, {"date": "2022-11-02", "close": 0.055, "volume": 100000.0}, {"date": "2022-11-03", "close": 0.055, "volume": 299714.0}, {"date": "2022-11-04", "close": 0.055, "volume": 78435.0}, {"date": "2022-11-08", "close": 0.056, "volume": 1334.0}, {"date": "2022-11-09", "close": 0.056, "volume": 369.0}, {"date": "2022-11-11", "close": 0.06, "volume": 250613.0}, {"date": "2022-11-14", "close": 0.063, "volume": 58408.0}, {"date": "2022-11-15", "close": 0.06, "volume": 151614.0}, {"date": "2022-11-16", "close": 0.06, "volume": 99380.0}, {"date": "2022-11-17", "close": 0.06, "volume": 255821.0}, {"date": "2022-11-18", "close": 0.058, "volume": 5813.0}, {"date": "2022-11-21", "close": 0.058, "volume": 26052.0}, {"date": "2022-11-23", "close": 0.063, "volume": 522730.0}, {"date": "2022-11-24", "close": 0.065, "volume": 10000.0}, {"date": "2022-11-25", "close": 0.062, "volume": 329664.0}, {"date": "2022-11-28", "close": 0.062, "volume": 15650.0}, {"date": "2022-11-29", "close": 0.062, "volume": 89750.0}, {"date": "2022-11-30", "close": 0.065, "volume": 234504.0}, {"date": "2022-12-01", "close": 0.065, "volume": 25813.0}, {"date": "2022-12-02", "close": 0.074, "volume": 552564.0}, {"date": "2022-12-05", "close": 0.07, "volume": 540075.0}, {"date": "2022-12-06", "close": 0.07, "volume": 72.0}, {"date": "2022-12-07", "close": 0.065, "volume": 124560.0}, {"date": "2022-12-08", "close": 0.065, "volume": 1292.0}, {"date": "2022-12-09", "close": 0.063, "volume": 114289.0}, {"date": "2022-12-12", "close": 0.062, "volume": 126892.0}, {"date": "2022-12-13", "close": 0.062, "volume": 465.0}, {"date": "2022-12-14", "close": 0.062, "volume": 10814.0}, {"date": "2022-12-15", "close": 0.062, "volume": 2442.0}, {"date": "2022-12-16", "close": 0.06, "volume": 8128.0}, {"date": "2022-12-19", "close": 0.06, "volume": 26345.0}, {"date": "2022-12-20", "close": 0.059, "volume": 7005.0}, {"date": "2022-12-21", "close": 0.058, "volume": 213038.0}, {"date": "2022-12-22", "close": 0.058, "volume": 1575.0}, {"date": "2022-12-23", "close": 0.058, "volume": 11075.0}, {"date": "2022-12-28", "close": 0.058, "volume": 28140.0}, {"date": "2022-12-30", "close": 0.058, "volume": 7906.0}, {"date": "2023-01-03", "close": 0.058, "volume": 9187.0}, {"date": "2023-01-04", "close": 0.056, "volume": 6139.0}, {"date": "2023-01-05", "close": 0.057, "volume": 4927.0}, {"date": "2023-01-06", "close": 0.056, "volume": 34077.0}, {"date": "2023-01-09", "close": 0.055, "volume": 71445.0}, {"date": "2023-01-10", "close": 0.055, "volume": 20000.0}, {"date": "2023-01-12", "close": 0.055, "volume": 2474.0}, {"date": "2023-01-13", "close": 0.058, "volume": 154826.0}, {"date": "2023-01-16", "close": 0.06, "volume": 20000.0}, {"date": "2023-01-17", "close": 0.057, "volume": 5431.0}, {"date": "2023-01-18", "close": 0.057, "volume": 11993.0}, {"date": "2023-01-19", "close": 0.057, "volume": 5802.0}, {"date": "2023-01-20", "close": 0.065, "volume": 278549.0}, {"date": "2023-01-23", "close": 0.063, "volume": 28125.0}, {"date": "2023-01-24", "close": 0.067, "volume": 150000.0}, {"date": "2023-01-25", "close": 0.069, "volume": 436776.0}, {"date": "2023-01-27", "close": 0.067, "volume": 102044.0}, {"date": "2023-01-30", "close": 0.066, "volume": 47575.0}, {"date": "2023-01-31", "close": 0.062, "volume": 63499.0}, {"date": "2023-02-01", "close": 0.061, "volume": 282749.0}, {"date": "2023-02-02", "close": 0.061, "volume": 11831.0}, {"date": "2023-02-03", "close": 0.064, "volume": 138686.0}, {"date": "2023-02-06", "close": 0.062, "volume": 17481.0}, {"date": "2023-02-07", "close": 0.062, "volume": 11142.0}, {"date": "2023-02-08", "close": 0.062, "volume": 22863.0}, {"date": "2023-02-09", "close": 0.061, "volume": 272.0}, {"date": "2023-02-10", "close": 0.062, "volume": 100170.0}, {"date": "2023-02-13", "close": 0.061, "volume": 42388.0}, {"date": "2023-02-15", "close": 0.058, "volume": 254688.0}, {"date": "2023-02-16", "close": 0.059, "volume": 25600.0}, {"date": "2023-02-17", "close": 0.058, "volume": 20932.0}, {"date": "2023-02-20", "close": 0.058, "volume": 78142.0}, {"date": "2023-02-21", "close": 0.058, "volume": 11255.0}, {"date": "2023-02-22", "close": 0.057, "volume": 18827.0}, {"date": "2023-02-23", "close": 0.058, "volume": 56208.0}, {"date": "2023-02-24", "close": 0.061, "volume": 67190.0}, {"date": "2023-02-27", "close": 0.059, "volume": 100156.0}, {"date": "2023-03-01", "close": 0.06, "volume": 46261.0}, {"date": "2023-03-02", "close": 0.06, "volume": 2325.0}, {"date": "2023-03-03", "close": 0.06, "volume": 100601.0}, {"date": "2023-03-06", "close": 0.06, "volume": 106969.0}, {"date": "2023-03-07", "close": 0.06, "volume": 581.0}, {"date": "2023-03-08", "close": 0.06, "volume": 97336.0}, {"date": "2023-03-13", "close": 0.056, "volume": 355802.0}, {"date": "2023-03-14", "close": 0.055, "volume": 102687.0}, {"date": "2023-03-15", "close": 0.055, "volume": 125619.0}, {"date": "2023-03-16", "close": 0.055, "volume": 1860.0}, {"date": "2023-03-17", "close": 0.055, "volume": 190224.0}, {"date": "2023-03-20", "close": 0.054, "volume": 67376.0}, {"date": "2023-03-21", "close": 0.053, "volume": 50000.0}, {"date": "2023-03-22", "close": 0.05, "volume": 229823.0}, {"date": "2023-03-23", "close": 0.05, "volume": 226645.0}, {"date": "2023-03-24", "close": 0.05, "volume": 17988.0}, {"date": "2023-03-28", "close": 0.048, "volume": 53174.0}, {"date": "2023-03-29", "close": 0.049, "volume": 11292.0}, {"date": "2023-03-30", "close": 0.05, "volume": 43907.0}, {"date": "2023-03-31", "close": 0.049, "volume": 10000.0}, {"date": "2023-04-04", "close": 0.05, "volume": 6046.0}, {"date": "2023-04-05", "close": 0.05, "volume": 101856.0}, {"date": "2023-04-11", "close": 0.049, "volume": 78708.0}, {"date": "2023-04-12", "close": 0.048, "volume": 3959.0}, {"date": "2023-04-13", "close": 0.048, "volume": 16876.0}, {"date": "2023-04-14", "close": 0.048, "volume": 77061.0}, {"date": "2023-04-17", "close": 0.05, "volume": 10000.0}, {"date": "2023-04-18", "close": 0.046, "volume": 179620.0}, {"date": "2023-04-19", "close": 0.045, "volume": 71127.0}, {"date": "2023-04-20", "close": 0.042, "volume": 27325.0}, {"date": "2023-04-21", "close": 0.042, "volume": 4964.0}, {"date": "2023-04-24", "close": 0.042, "volume": 12000.0}, {"date": "2023-04-26", "close": 0.045, "volume": 786722.0}, {"date": "2023-04-28", "close": 0.042, "volume": 5581.0}, {"date": "2023-05-01", "close": 0.042, "volume": 189350.0}, {"date": "2023-05-03", "close": 0.042, "volume": 12209.0}, {"date": "2023-05-04", "close": 0.04, "volume": 206814.0}, {"date": "2023-05-05", "close": 0.04, "volume": 143257.0}, {"date": "2023-05-08", "close": 0.04, "volume": 5742.0}, {"date": "2023-05-09", "close": 0.04, "volume": 3649.0}, {"date": "2023-05-10", "close": 0.04, "volume": 9529.0}, {"date": "2023-05-11", "close": 0.042, "volume": 1279.0}, {"date": "2023-05-12", "close": 0.038, "volume": 897742.0}, {"date": "2023-05-15", "close": 0.04, "volume": 60989.0}, {"date": "2023-05-16", "close": 0.037, "volume": 428055.0}, {"date": "2023-05-18", "close": 0.037, "volume": 200000.0}, {"date": "2023-05-19", "close": 0.038, "volume": 14376.0}, {"date": "2023-05-22", "close": 0.038, "volume": 122918.0}, {"date": "2023-05-23", "close": 0.049, "volume": 130682.0}, {"date": "2023-05-24", "close": 0.049, "volume": 25000.0}, {"date": "2023-05-26", "close": 0.041, "volume": 107774.0}, {"date": "2023-05-30", "close": 0.042, "volume": 1453.0}, {"date": "2023-06-01", "close": 0.042, "volume": 3424.0}, {"date": "2023-06-02", "close": 0.042, "volume": 28500.0}, {"date": "2023-06-07", "close": 0.045, "volume": 165401.0}, {"date": "2023-06-08", "close": 0.047, "volume": 366432.0}, {"date": "2023-06-13", "close": 0.045, "volume": 274639.0}, {"date": "2023-06-14", "close": 0.045, "volume": 3549.0}, {"date": "2023-06-15", "close": 0.045, "volume": 6977.0}, {"date": "2023-06-16", "close": 0.045, "volume": 4596.0}, {"date": "2023-06-19", "close": 0.047, "volume": 58810.0}, {"date": "2023-06-20", "close": 0.048, "volume": 190942.0}, {"date": "2023-06-21", "close": 0.05, "volume": 108299.0}, {"date": "2023-06-22", "close": 0.054, "volume": 57530.0}, {"date": "2023-06-23", "close": 0.047, "volume": 1917.0}, {"date": "2023-06-26", "close": 0.05, "volume": 42624.0}, {"date": "2023-06-27", "close": 0.05, "volume": 779.0}, {"date": "2023-06-28", "close": 0.05, "volume": 202915.0}, {"date": "2023-06-29", "close": 0.052, "volume": 3722.0}, {"date": "2023-06-30", "close": 0.057, "volume": 1044115.0}, {"date": "2023-07-03", "close": 0.054, "volume": 365224.0}, {"date": "2023-07-04", "close": 0.054, "volume": 158537.0}, {"date": "2023-07-05", "close": 0.051, "volume": 697.0}, {"date": "2023-07-06", "close": 0.051, "volume": 3534.0}, {"date": "2023-07-07", "close": 0.051, "volume": 147655.0}, {"date": "2023-07-10", "close": 0.049, "volume": 129583.0}, {"date": "2023-07-11", "close": 0.049, "volume": 31252.0}, {"date": "2023-07-13", "close": 0.049, "volume": 5581.0}, {"date": "2023-07-14", "close": 0.046, "volume": 15298.0}, {"date": "2023-07-17", "close": 0.049, "volume": 2348.0}, {"date": "2023-07-18", "close": 0.05, "volume": 854728.0}, {"date": "2023-07-21", "close": 0.05, "volume": 100000.0}, {"date": "2023-07-24", "close": 0.05, "volume": 232.0}, {"date": "2023-07-25", "close": 0.05, "volume": 374.0}, {"date": "2023-07-26", "close": 0.05, "volume": 302138.0}, {"date": "2023-07-27", "close": 0.048, "volume": 16976.0}, {"date": "2023-07-28", "close": 0.048, "volume": 6487.0}, {"date": "2023-07-31", "close": 0.048, "volume": 14567.0}, {"date": "2023-08-01", "close": 0.05, "volume": 241800.0}, {"date": "2023-08-02", "close": 0.05, "volume": 10000.0}, {"date": "2023-08-03", "close": 0.046, "volume": 76795.0}, {"date": "2023-08-04", "close": 0.046, "volume": 37600.0}, {"date": "2023-08-07", "close": 0.046, "volume": 23956.0}, {"date": "2023-08-08", "close": 0.046, "volume": 168179.0}, {"date": "2023-08-09", "close": 0.046, "volume": 5963.0}, {"date": "2023-08-10", "close": 0.046, "volume": 14102.0}, {"date": "2023-08-11", "close": 0.046, "volume": 4899.0}, {"date": "2023-08-14", "close": 0.047, "volume": 103946.0}, {"date": "2023-08-15", "close": 0.047, "volume": 479.0}, {"date": "2023-08-16", "close": 0.049, "volume": 25657.0}, {"date": "2023-08-17", "close": 0.048, "volume": 81377.0}, {"date": "2023-08-18", "close": 0.049, "volume": 16339.0}, {"date": "2023-08-23", "close": 0.049, "volume": 129845.0}, {"date": "2023-08-28", "close": 0.047, "volume": 1097649.0}, {"date": "2023-08-29", "close": 0.047, "volume": 16036.0}, {"date": "2023-08-30", "close": 0.045, "volume": 616.0}, {"date": "2023-08-31", "close": 0.045, "volume": 85267.0}, {"date": "2023-09-01", "close": 0.045, "volume": 20383.0}, {"date": "2023-09-04", "close": 0.045, "volume": 981.0}, {"date": "2023-09-05", "close": 0.045, "volume": 3416.0}, {"date": "2023-09-06", "close": 0.045, "volume": 5991.0}, {"date": "2023-09-07", "close": 0.045, "volume": 12358.0}, {"date": "2023-09-08", "close": 0.049, "volume": 10476.0}, {"date": "2023-09-12", "close": 0.044, "volume": 366.0}, {"date": "2023-09-13", "close": 0.044, "volume": 20816.0}, {"date": "2023-09-15", "close": 0.045, "volume": 13141.0}, {"date": "2023-09-21", "close": 0.041, "volume": 537785.0}, {"date": "2023-09-22", "close": 0.041, "volume": 44902.0}, {"date": "2023-09-25", "close": 0.047, "volume": 317514.0}, {"date": "2023-09-26", "close": 0.051, "volume": 1238953.0}, {"date": "2023-09-27", "close": 0.046, "volume": 103567.0}, {"date": "2023-09-28", "close": 0.046, "volume": 582842.0}, {"date": "2023-09-29", "close": 0.045, "volume": 222575.0}, {"date": "2023-10-03", "close": 0.045, "volume": 32720.0}, {"date": "2023-10-04", "close": 0.042, "volume": 31331.0}, {"date": "2023-10-06", "close": 0.042, "volume": 50000.0}, {"date": "2023-10-09", "close": 0.043, "volume": 1311.0}, {"date": "2023-10-11", "close": 0.043, "volume": 2127.0}, {"date": "2023-10-12", "close": 0.043, "volume": 419.0}, {"date": "2023-10-13", "close": 0.043, "volume": 4652.0}, {"date": "2023-10-16", "close": 0.041, "volume": 21580.0}, {"date": "2023-10-17", "close": 0.041, "volume": 81.0}, {"date": "2023-10-18", "close": 0.041, "volume": 949.0}, {"date": "2023-10-19", "close": 0.041, "volume": 1648.0}, {"date": "2023-10-20", "close": 0.041, "volume": 30000.0}, {"date": "2023-10-23", "close": 0.041, "volume": 23360.0}, {"date": "2023-10-25", "close": 0.044, "volume": 7776.0}, {"date": "2023-10-26", "close": 0.042, "volume": 13070.0}, {"date": "2023-10-27", "close": 0.042, "volume": 80321.0}, {"date": "2023-10-30", "close": 0.038, "volume": 43455.0}, {"date": "2023-10-31", "close": 0.038, "volume": 400000.0}, {"date": "2023-11-02", "close": 0.038, "volume": 390676.0}, {"date": "2023-11-03", "close": 0.04, "volume": 111975.0}, {"date": "2023-11-06", "close": 0.038, "volume": 24411.0}, {"date": "2023-11-07", "close": 0.038, "volume": 69881.0}, {"date": "2023-11-09", "close": 0.038, "volume": 1511.0}, {"date": "2023-11-10", "close": 0.04, "volume": 14612.0}, {"date": "2023-11-14", "close": 0.041, "volume": 156977.0}, {"date": "2023-11-15", "close": 0.041, "volume": 245478.0}, {"date": "2023-11-16", "close": 0.041, "volume": 86131.0}, {"date": "2023-11-17", "close": 0.042, "volume": 46311.0}, {"date": "2023-11-20", "close": 0.045, "volume": 619841.0}, {"date": "2023-11-21", "close": 0.044, "volume": 20578.0}, {"date": "2023-11-22", "close": 0.044, "volume": 8087.0}, {"date": "2023-11-23", "close": 0.045, "volume": 204651.0}, {"date": "2023-11-24", "close": 0.05, "volume": 455708.0}, {"date": "2023-11-27", "close": 0.05, "volume": 20786.0}, {"date": "2023-11-28", "close": 0.05, "volume": 30000.0}, {"date": "2023-11-29", "close": 0.047, "volume": 76588.0}, {"date": "2023-11-30", "close": 0.048, "volume": 534.0}, {"date": "2023-12-01", "close": 0.049, "volume": 142568.0}, {"date": "2023-12-04", "close": 0.043, "volume": 64791.0}, {"date": "2023-12-05", "close": 0.043, "volume": 698.0}, {"date": "2023-12-06", "close": 0.042, "volume": 132927.0}, {"date": "2023-12-07", "close": 0.039, "volume": 189671.0}, {"date": "2023-12-08", "close": 0.043, "volume": 20000.0}, {"date": "2023-12-11", "close": 0.042, "volume": 324918.0}, {"date": "2023-12-12", "close": 0.045, "volume": 108918.0}, {"date": "2023-12-13", "close": 0.045, "volume": 74400.0}, {"date": "2023-12-14", "close": 0.045, "volume": 100000.0}, {"date": "2023-12-15", "close": 0.042, "volume": 10302.0}, {"date": "2023-12-19", "close": 0.042, "volume": 66597.0}, {"date": "2023-12-20", "close": 0.043, "volume": 425171.0}, {"date": "2023-12-21", "close": 0.045, "volume": 61162.0}, {"date": "2023-12-22", "close": 0.045, "volume": 2325.0}, {"date": "2023-12-27", "close": 0.05, "volume": 470436.0}, {"date": "2023-12-28", "close": 0.055, "volume": 575950.0}, {"date": "2023-12-29", "close": 0.057, "volume": 409407.0}, {"date": "2024-01-02", "close": 0.054, "volume": 693854.0}, {"date": "2024-01-03", "close": 0.054, "volume": 2089.0}, {"date": "2024-01-04", "close": 0.054, "volume": 25000.0}, {"date": "2024-01-05", "close": 0.052, "volume": 200002.0}, {"date": "2024-01-08", "close": 0.053, "volume": 321050.0}, {"date": "2024-01-09", "close": 0.051, "volume": 25592.0}, {"date": "2024-01-10", "close": 0.052, "volume": 25000.0}, {"date": "2024-01-11", "close": 0.052, "volume": 1181310.0}, {"date": "2024-01-12", "close": 0.05, "volume": 565507.0}, {"date": "2024-01-15", "close": 0.05, "volume": 113519.0}, {"date": "2024-01-16", "close": 0.055, "volume": 53001.0}, {"date": "2024-01-17", "close": 0.05, "volume": 54127.0}, {"date": "2024-01-19", "close": 0.05, "volume": 147797.0}, {"date": "2024-01-22", "close": 0.05, "volume": 445715.0}, {"date": "2024-01-23", "close": 0.046, "volume": 626076.0}, {"date": "2024-01-30", "close": 0.04, "volume": 490881.0}, {"date": "2024-02-01", "close": 0.04, "volume": 15322.0}, {"date": "2024-02-02", "close": 0.04, "volume": 22325.0}, {"date": "2024-02-05", "close": 0.04, "volume": 49542.0}, {"date": "2024-02-06", "close": 0.038, "volume": 278697.0}, {"date": "2024-02-13", "close": 0.039, "volume": 4205.0}, {"date": "2024-02-22", "close": 0.036, "volume": 3872.0}, {"date": "2024-02-23", "close": 0.034, "volume": 83805.0}, {"date": "2024-02-27", "close": 0.03, "volume": 493.0}, {"date": "2024-02-28", "close": 0.028, "volume": 162352.0}, {"date": "2024-02-29", "close": 0.029, "volume": 196.0}, {"date": "2024-03-01", "close": 0.029, "volume": 124682.0}, {"date": "2024-03-05", "close": 0.027, "volume": 937.0}, {"date": "2024-03-06", "close": 0.027, "volume": 101891.0}, {"date": "2024-03-07", "close": 0.022, "volume": 278501.0}, {"date": "2024-03-08", "close": 0.021, "volume": 316042.0}, {"date": "2024-03-11", "close": 0.018, "volume": 634789.0}, {"date": "2024-03-12", "close": 0.018, "volume": 9303.0}, {"date": "2024-03-13", "close": 0.019, "volume": 227077.0}, {"date": "2024-03-14", "close": 0.018, "volume": 126810.0}, {"date": "2024-03-18", "close": 0.018, "volume": 145879.0}, {"date": "2024-03-19", "close": 0.018, "volume": 441.0}, {"date": "2024-03-25", "close": 0.02, "volume": 132259.0}, {"date": "2024-03-26", "close": 0.02, "volume": 120000.0}, {"date": "2024-03-27", "close": 0.017, "volume": 433759.0}, {"date": "2024-04-02", "close": 0.018, "volume": 242521.0}, {"date": "2024-04-03", "close": 0.018, "volume": 50000.0}, {"date": "2024-04-04", "close": 0.017, "volume": 12183.0}, {"date": "2024-04-05", "close": 0.018, "volume": 1064125.0}, {"date": "2024-04-08", "close": 0.022, "volume": 362157.0}, {"date": "2024-04-09", "close": 0.018, "volume": 1272377.0}, {"date": "2024-04-11", "close": 0.019, "volume": 156471.0}, {"date": "2024-04-16", "close": 0.019, "volume": 100517.0}, {"date": "2024-04-17", "close": 0.018, "volume": 212800.0}, {"date": "2024-04-19", "close": 0.018, "volume": 100.0}, {"date": "2024-04-23", "close": 0.017, "volume": 176923.0}, {"date": "2024-04-24", "close": 0.016, "volume": 392522.0}, {"date": "2024-04-26", "close": 0.016, "volume": 100614.0}, {"date": "2024-04-29", "close": 0.018, "volume": 511428.0}, {"date": "2024-04-30", "close": 0.018, "volume": 1270865.0}, {"date": "2024-05-01", "close": 0.018, "volume": 1092787.0}, {"date": "2024-05-02", "close": 0.018, "volume": 360027.0}, {"date": "2024-05-06", "close": 0.017, "volume": 57620.0}, {"date": "2024-05-07", "close": 0.015, "volume": 440757.0}, {"date": "2024-05-10", "close": 0.015, "volume": 1.0}, {"date": "2024-05-13", "close": 0.015, "volume": 140285.0}, {"date": "2024-05-15", "close": 0.016, "volume": 401446.0}, {"date": "2024-05-16", "close": 0.017, "volume": 40534.0}, {"date": "2024-05-20", "close": 0.016, "volume": 223257.0}, {"date": "2024-05-21", "close": 0.016, "volume": 15000.0}, {"date": "2024-05-24", "close": 0.016, "volume": 18581.0}, {"date": "2024-05-27", "close": 0.016, "volume": 100000.0}, {"date": "2024-05-28", "close": 0.016, "volume": 697.0}, {"date": "2024-06-04", "close": 0.016, "volume": 51628.0}, {"date": "2024-06-06", "close": 0.016, "volume": 130000.0}, {"date": "2024-06-11", "close": 0.016, "volume": 267053.0}, {"date": "2024-06-14", "close": 0.015, "volume": 437.0}, {"date": "2024-06-18", "close": 0.015, "volume": 10880.0}, {"date": "2024-06-19", "close": 0.015, "volume": 160548.0}, {"date": "2024-06-21", "close": 0.015, "volume": 23693.0}, {"date": "2024-06-24", "close": 0.015, "volume": 54189.0}, {"date": "2024-06-25", "close": 0.016, "volume": 14874.0}, {"date": "2024-06-26", "close": 0.022, "volume": 303851.0}, {"date": "2024-06-27", "close": 0.016, "volume": 47217.0}, {"date": "2024-06-28", "close": 0.016, "volume": 28086.0}, {"date": "2024-07-02", "close": 0.015, "volume": 15000.0}, {"date": "2024-07-03", "close": 0.019, "volume": 309255.0}, {"date": "2024-07-04", "close": 0.02, "volume": 38029.0}, {"date": "2024-07-19", "close": 0.02, "volume": 3877.0}, {"date": "2024-07-22", "close": 0.017, "volume": 24652.0}, {"date": "2024-07-23", "close": 0.017, "volume": 5.0}, {"date": "2024-07-24", "close": 0.015, "volume": 169280.0}, {"date": "2024-07-26", "close": 0.018, "volume": 833184.0}, {"date": "2024-08-06", "close": 0.018, "volume": 473171.0}, {"date": "2024-08-07", "close": 0.017, "volume": 57650.0}, {"date": "2024-08-19", "close": 0.015, "volume": 1156.0}, {"date": "2024-08-20", "close": 0.015, "volume": 12869.0}, {"date": "2024-08-21", "close": 0.015, "volume": 13000.0}, {"date": "2024-08-22", "close": 0.015, "volume": 584615.0}, {"date": "2024-08-23", "close": 0.015, "volume": 71666.0}, {"date": "2024-08-26", "close": 0.015, "volume": 310526.0}, {"date": "2024-08-27", "close": 0.015, "volume": 479071.0}, {"date": "2024-08-28", "close": 0.015, "volume": 71666.0}, {"date": "2024-08-29", "close": 0.015, "volume": 20996.0}, {"date": "2024-08-30", "close": 0.015, "volume": 45670.0}, {"date": "2024-09-02", "close": 0.015, "volume": 66666.0}, {"date": "2024-09-03", "close": 0.015, "volume": 930428.0}, {"date": "2024-09-04", "close": 0.014, "volume": 45611.0}, {"date": "2024-09-05", "close": 0.014, "volume": 1775286.0}, {"date": "2024-09-09", "close": 0.017, "volume": 661469.0}, {"date": "2024-09-13", "close": 0.016, "volume": 11501.0}, {"date": "2024-09-20", "close": 0.016, "volume": 28385.0}, {"date": "2024-09-23", "close": 0.016, "volume": 17180.0}, {"date": "2024-09-24", "close": 0.016, "volume": 9303.0}, {"date": "2024-09-25", "close": 0.016, "volume": 42325.0}, {"date": "2024-10-03", "close": 0.016, "volume": 697.0}, {"date": "2024-10-08", "close": 0.018, "volume": 16000.0}, {"date": "2024-10-10", "close": 0.025, "volume": 1347447.0}, {"date": "2024-10-11", "close": 0.029, "volume": 70764.0}, {"date": "2024-10-14", "close": 0.025, "volume": 374575.0}, {"date": "2024-10-15", "close": 0.025, "volume": 1753.0}, {"date": "2024-10-16", "close": 0.025, "volume": 40000.0}, {"date": "2024-10-17", "close": 0.025, "volume": 31154.0}, {"date": "2024-10-22", "close": 0.02, "volume": 504116.0}, {"date": "2024-10-25", "close": 0.016, "volume": 1380738.0}, {"date": "2024-11-01", "close": 0.02, "volume": 74183.0}, {"date": "2024-11-05", "close": 0.018, "volume": 2.0}, {"date": "2024-11-07", "close": 0.018, "volume": 50000.0}, {"date": "2024-11-11", "close": 0.018, "volume": 17271.0}, {"date": "2024-11-19", "close": 0.018, "volume": 1353.0}, {"date": "2024-11-22", "close": 0.018, "volume": 311781.0}, {"date": "2024-11-25", "close": 0.018, "volume": 36758.0}, {"date": "2024-11-26", "close": 0.018, "volume": 15275.0}, {"date": "2024-11-28", "close": 0.018, "volume": 11628.0}, {"date": "2024-11-29", "close": 0.018, "volume": 100000.0}, {"date": "2024-12-02", "close": 0.018, "volume": 12528.0}, {"date": "2024-12-05", "close": 0.018, "volume": 5857.0}, {"date": "2024-12-09", "close": 0.018, "volume": 80052.0}, {"date": "2024-12-12", "close": 0.017, "volume": 107330.0}, {"date": "2024-12-18", "close": 0.017, "volume": 19749.0}, {"date": "2024-12-24", "close": 0.017, "volume": 22757.0}, {"date": "2024-12-30", "close": 0.018, "volume": 55611.0}, {"date": "2025-01-14", "close": 0.017, "volume": 16706.0}, {"date": "2025-01-15", "close": 0.016, "volume": 77645.0}, {"date": "2025-01-16", "close": 0.016, "volume": 14350.0}, {"date": "2025-01-28", "close": 0.016, "volume": 65000.0}, {"date": "2025-01-31", "close": 0.016, "volume": 15077.0}, {"date": "2025-02-03", "close": 0.014, "volume": 218547.0}, {"date": "2025-02-05", "close": 0.018, "volume": 277867.0}, {"date": "2025-02-06", "close": 0.02, "volume": 363682.0}, {"date": "2025-02-07", "close": 0.021, "volume": 47666.0}, {"date": "2025-02-10", "close": 0.02, "volume": 559770.0}, {"date": "2025-02-11", "close": 0.021, "volume": 48599.0}, {"date": "2025-02-13", "close": 0.021, "volume": 206300.0}, {"date": "2025-02-14", "close": 0.02, "volume": 669877.0}, {"date": "2025-02-18", "close": 0.026, "volume": 36129059.0}, {"date": "2025-02-19", "close": 0.022, "volume": 4873017.0}, {"date": "2025-02-20", "close": 0.021, "volume": 2545036.0}, {"date": "2025-02-21", "close": 0.021, "volume": 435071.0}, {"date": "2025-02-24", "close": 0.02, "volume": 2155485.0}, {"date": "2025-02-25", "close": 0.019, "volume": 383315.0}, {"date": "2025-02-26", "close": 0.018, "volume": 268555.0}, {"date": "2025-02-27", "close": 0.016, "volume": 1752953.0}, {"date": "2025-02-28", "close": 0.016, "volume": 975640.0}, {"date": "2025-03-03", "close": 0.017, "volume": 849531.0}, {"date": "2025-03-04", "close": 0.016, "volume": 405305.0}, {"date": "2025-03-05", "close": 0.017, "volume": 854393.0}, {"date": "2025-03-07", "close": 0.016, "volume": 5409.0}, {"date": "2025-03-10", "close": 0.017, "volume": 550008.0}, {"date": "2025-03-11", "close": 0.017, "volume": 150684.0}, {"date": "2025-03-12", "close": 0.017, "volume": 50000.0}, {"date": "2025-03-13", "close": 0.019, "volume": 385115.0}, {"date": "2025-03-14", "close": 0.017, "volume": 563474.0}, {"date": "2025-03-17", "close": 0.018, "volume": 488655.0}, {"date": "2025-03-18", "close": 0.017, "volume": 322665.0}, {"date": "2025-03-19", "close": 0.017, "volume": 2345.0}, {"date": "2025-03-21", "close": 0.019, "volume": 8753.0}, {"date": "2025-03-24", "close": 0.017, "volume": 69514.0}, {"date": "2025-03-25", "close": 0.018, "volume": 4646295.0}, {"date": "2025-03-26", "close": 0.016, "volume": 312599.0}, {"date": "2025-03-27", "close": 0.016, "volume": 23267.0}, {"date": "2025-03-28", "close": 0.017, "volume": 11905.0}, {"date": "2025-03-31", "close": 0.017, "volume": 2311.0}, {"date": "2025-04-01", "close": 0.017, "volume": 36094.0}, {"date": "2025-04-03", "close": 0.016, "volume": 100000.0}, {"date": "2025-04-04", "close": 0.015, "volume": 870570.0}, {"date": "2025-04-07", "close": 0.014, "volume": 488319.0}, {"date": "2025-04-08", "close": 0.014, "volume": 281159.0}, {"date": "2025-04-10", "close": 0.014, "volume": 264845.0}, {"date": "2025-04-15", "close": 0.014, "volume": 18000.0}, {"date": "2025-04-16", "close": 0.014, "volume": 182000.0}, {"date": "2025-04-17", "close": 0.015, "volume": 100492.0}, {"date": "2025-04-22", "close": 0.015, "volume": 36010.0}, {"date": "2025-04-23", "close": 0.014, "volume": 855946.0}, {"date": "2025-04-30", "close": 0.014, "volume": 114255.0}, {"date": "2025-05-05", "close": 0.014, "volume": 29654.0}, {"date": "2025-05-09", "close": 0.014, "volume": 491.0}, {"date": "2025-05-15", "close": 0.014, "volume": 360941.0}, {"date": "2025-05-19", "close": 0.014, "volume": 470000.0}, {"date": "2025-05-21", "close": 0.013, "volume": 1121233.0}, {"date": "2025-05-26", "close": 0.013, "volume": 666.0}, {"date": "2025-05-27", "close": 0.012, "volume": 277778.0}, {"date": "2025-05-28", "close": 0.015, "volume": 1092265.0}, {"date": "2025-05-29", "close": 0.017, "volume": 1104000.0}, {"date": "2025-05-30", "close": 0.014, "volume": 265439.0}, {"date": "2025-06-02", "close": 0.013, "volume": 73602.0}, {"date": "2025-06-03", "close": 0.015, "volume": 282155.0}, {"date": "2025-06-04", "close": 0.015, "volume": 250000.0}, {"date": "2025-06-05", "close": 0.017, "volume": 132221.0}, {"date": "2025-06-06", "close": 0.016, "volume": 361593.0}, {"date": "2025-06-10", "close": 0.017, "volume": 251197.0}, {"date": "2025-06-12", "close": 0.016, "volume": 55001.0}, {"date": "2025-06-13", "close": 0.016, "volume": 126164.0}, {"date": "2025-06-16", "close": 0.015, "volume": 600408.0}, {"date": "2025-06-17", "close": 0.015, "volume": 688889.0}, {"date": "2025-06-18", "close": 0.014, "volume": 545037.0}, {"date": "2025-06-19", "close": 0.015, "volume": 138994.0}, {"date": "2025-06-20", "close": 0.015, "volume": 102796.0}, {"date": "2025-06-23", "close": 0.015, "volume": 974399.0}, {"date": "2025-06-24", "close": 0.014, "volume": 637855.0}, {"date": "2025-06-26", "close": 0.015, "volume": 9303.0}, {"date": "2025-06-27", "close": 0.014, "volume": 99303.0}, {"date": "2025-06-30", "close": 0.014, "volume": 377475.0}, {"date": "2025-07-02", "close": 0.013, "volume": 200000.0}, {"date": "2025-07-04", "close": 0.013, "volume": 30697.0}, {"date": "2025-07-09", "close": 0.015, "volume": 150000.0}, {"date": "2025-07-11", "close": 0.016, "volume": 1475355.0}, {"date": "2025-07-17", "close": 0.015, "volume": 419488.0}, {"date": "2025-07-18", "close": 0.015, "volume": 86946.0}, {"date": "2025-07-21", "close": 0.016, "volume": 2708426.0}, {"date": "2025-07-22", "close": 0.016, "volume": 135000.0}, {"date": "2025-07-23", "close": 0.015, "volume": 458411.0}, {"date": "2025-07-25", "close": 0.02, "volume": 3638231.0}, {"date": "2025-07-28", "close": 0.018, "volume": 2453442.0}, {"date": "2025-07-29", "close": 0.018, "volume": 111400.0}, {"date": "2025-07-30", "close": 0.019, "volume": 593546.0}, {"date": "2025-07-31", "close": 0.018, "volume": 754829.0}, {"date": "2025-08-01", "close": 0.018, "volume": 715736.0}, {"date": "2025-08-04", "close": 0.018, "volume": 900002.0}, {"date": "2025-08-05", "close": 0.017, "volume": 1100001.0}, {"date": "2025-08-06", "close": 0.017, "volume": 4784.0}, {"date": "2025-08-07", "close": 0.017, "volume": 4386231.0}, {"date": "2025-08-08", "close": 0.016, "volume": 24521.0}, {"date": "2025-08-11", "close": 0.018, "volume": 1066833.0}, {"date": "2025-08-12", "close": 0.017, "volume": 100000.0}, {"date": "2025-08-13", "close": 0.016, "volume": 111729.0}, {"date": "2025-08-14", "close": 0.02, "volume": 1983870.0}, {"date": "2025-08-15", "close": 0.026, "volume": 22094736.0}, {"date": "2025-08-18", "close": 0.027, "volume": 14151263.0}, {"date": "2025-08-19", "close": 0.031, "volume": 13498861.0}, {"date": "2025-08-20", "close": 0.028, "volume": 11878036.0}, {"date": "2025-08-21", "close": 0.031, "volume": 7920962.0}, {"date": "2025-08-22", "close": 0.033, "volume": 12186835.0}, {"date": "2025-08-25", "close": 0.031, "volume": 4447523.0}, {"date": "2025-08-26", "close": 0.035, "volume": 6358886.0}, {"date": "2025-08-27", "close": 0.035, "volume": 6327214.0}, {"date": "2025-08-28", "close": 0.033, "volume": 2305415.0}, {"date": "2025-08-29", "close": 0.033, "volume": 4598770.0}, {"date": "2025-09-01", "close": 0.035, "volume": 6115257.0}, {"date": "2025-09-02", "close": 0.032, "volume": 3905010.0}, {"date": "2025-09-03", "close": 0.029, "volume": 1670643.0}, {"date": "2025-09-04", "close": 0.032, "volume": 5131232.0}, {"date": "2025-09-05", "close": 0.031, "volume": 8456101.0}, {"date": "2025-09-08", "close": 0.029, "volume": 2077858.0}, {"date": "2025-09-09", "close": 0.029, "volume": 793681.0}, {"date": "2025-09-10", "close": 0.031, "volume": 949483.0}, {"date": "2025-09-11", "close": 0.033, "volume": 476898.0}, {"date": "2025-09-12", "close": 0.03, "volume": 831662.0}, {"date": "2025-09-15", "close": 0.028, "volume": 264578.0}, {"date": "2025-09-16", "close": 0.029, "volume": 3104429.0}, {"date": "2025-09-17", "close": 0.036, "volume": 4815955.0}, {"date": "2025-09-18", "close": 0.039, "volume": 3883028.0}, {"date": "2025-09-19", "close": 0.034, "volume": 4078829.0}, {"date": "2025-09-22", "close": 0.034, "volume": 352400.0}, {"date": "2025-09-23", "close": 0.04, "volume": 7926721.0}, {"date": "2025-09-24", "close": 0.04, "volume": 3005895.0}, {"date": "2025-09-25", "close": 0.04, "volume": 2368275.0}, {"date": "2025-09-26", "close": 0.038, "volume": 262552.0}, {"date": "2025-10-01", "close": 0.054, "volume": 32857202.0}, {"date": "2025-10-02", "close": 0.052, "volume": 7330958.0}, {"date": "2025-10-03", "close": 0.047, "volume": 5933960.0}, {"date": "2025-10-06", "close": 0.049, "volume": 1707303.0}, {"date": "2025-10-07", "close": 0.046, "volume": 1844093.0}, {"date": "2025-10-08", "close": 0.048, "volume": 3895352.0}, {"date": "2025-10-09", "close": 0.046, "volume": 6395997.0}, {"date": "2025-10-10", "close": 0.047, "volume": 3110202.0}, {"date": "2025-10-13", "close": 0.047, "volume": 3146837.0}, {"date": "2025-10-14", "close": 0.047, "volume": 1885403.0}, {"date": "2025-10-15", "close": 0.044, "volume": 3564418.0}, {"date": "2025-10-16", "close": 0.044, "volume": 2306305.0}, {"date": "2025-10-17", "close": 0.043, "volume": 4016195.0}, {"date": "2025-10-20", "close": 0.043, "volume": 7710376.0}, {"date": "2025-10-21", "close": 0.044, "volume": 3007794.0}, {"date": "2025-10-22", "close": 0.04, "volume": 5712109.0}, {"date": "2025-10-23", "close": 0.038, "volume": 1141317.0}, {"date": "2025-10-24", "close": 0.035, "volume": 2786145.0}, {"date": "2025-10-27", "close": 0.027, "volume": 8466896.0}, {"date": "2025-10-28", "close": 0.024, "volume": 7108511.0}, {"date": "2025-10-29", "close": 0.025, "volume": 4760116.0}, {"date": "2025-10-30", "close": 0.025, "volume": 700737.0}, {"date": "2025-10-31", "close": 0.024, "volume": 1416444.0}, {"date": "2025-11-03", "close": 0.023, "volume": 572585.0}, {"date": "2025-11-04", "close": 0.022, "volume": 1845367.0}, {"date": "2025-11-05", "close": 0.024, "volume": 923053.0}, {"date": "2025-11-06", "close": 0.023, "volume": 2391023.0}, {"date": "2025-11-07", "close": 0.024, "volume": 390172.0}, {"date": "2025-11-10", "close": 0.026, "volume": 795125.0}, {"date": "2025-11-11", "close": 0.026, "volume": 995166.0}, {"date": "2025-11-12", "close": 0.023, "volume": 1051886.0}, {"date": "2025-11-13", "close": 0.027, "volume": 2294622.0}, {"date": "2025-11-14", "close": 0.027, "volume": 660029.0}, {"date": "2025-11-17", "close": 0.029, "volume": 1918572.0}, {"date": "2025-11-18", "close": 0.025, "volume": 928823.0}, {"date": "2025-11-19", "close": 0.025, "volume": 138170.0}, {"date": "2025-11-20", "close": 0.026, "volume": 520267.0}, {"date": "2025-11-21", "close": 0.027, "volume": 2045943.0}, {"date": "2025-11-24", "close": 0.026, "volume": 36000.0}, {"date": "2025-11-25", "close": 0.026, "volume": 163936.0}, {"date": "2025-11-26", "close": 0.027, "volume": 338026.0}, {"date": "2025-11-28", "close": 0.026, "volume": 35671.0}, {"date": "2025-12-01", "close": 0.027, "volume": 60000.0}, {"date": "2025-12-02", "close": 0.025, "volume": 1011589.0}, {"date": "2025-12-03", "close": 0.024, "volume": 593582.0}, {"date": "2025-12-04", "close": 0.025, "volume": 111817.0}, {"date": "2025-12-05", "close": 0.026, "volume": 207499.0}, {"date": "2025-12-08", "close": 0.025, "volume": 408748.0}, {"date": "2025-12-09", "close": 0.025, "volume": 1787150.0}, {"date": "2025-12-10", "close": 0.025, "volume": 95503.0}, {"date": "2025-12-11", "close": 0.024, "volume": 643923.0}, {"date": "2025-12-12", "close": 0.023, "volume": 764757.0}, {"date": "2025-12-15", "close": 0.022, "volume": 238000.0}, {"date": "2025-12-16", "close": 0.022, "volume": 279608.0}, {"date": "2025-12-17", "close": 0.022, "volume": 254257.0}, {"date": "2025-12-18", "close": 0.022, "volume": 242258.0}, {"date": "2025-12-19", "close": 0.019, "volume": 607101.0}, {"date": "2025-12-22", "close": 0.02, "volume": 722585.0}, {"date": "2025-12-23", "close": 0.02, "volume": 813003.0}, {"date": "2025-12-24", "close": 0.021, "volume": 204160.0}, {"date": "2025-12-29", "close": 0.026, "volume": 1319335.0}, {"date": "2025-12-30", "close": 0.026, "volume": 143084.0}, {"date": "2025-12-31", "close": 0.026, "volume": 154819.0}, {"date": "2026-01-02", "close": 0.025, "volume": 40516.0}, {"date": "2026-01-05", "close": 0.023, "volume": 43885.0}, {"date": "2026-01-06", "close": 0.023, "volume": 226010.0}, {"date": "2026-01-07", "close": 0.025, "volume": 247588.0}, {"date": "2026-01-08", "close": 0.028, "volume": 1838555.0}, {"date": "2026-01-09", "close": 0.028, "volume": 1011534.0}, {"date": "2026-01-12", "close": 0.025, "volume": 379399.0}, {"date": "2026-01-13", "close": 0.025, "volume": 312078.0}, {"date": "2026-01-14", "close": 0.027, "volume": 22122232.0}, {"date": "2026-01-15", "close": 0.027, "volume": 2669805.0}, {"date": "2026-01-16", "close": 0.026, "volume": 3450364.0}, {"date": "2026-01-19", "close": 0.028, "volume": 1898392.0}, {"date": "2026-01-20", "close": 0.026, "volume": 1916714.0}, {"date": "2026-01-21", "close": 0.024, "volume": 1180460.0}, {"date": "2026-01-22", "close": 0.026, "volume": 426587.0}, {"date": "2026-01-23", "close": 0.026, "volume": 1051904.0}, {"date": "2026-01-27", "close": 0.029, "volume": 2858988.0}, {"date": "2026-01-28", "close": 0.03, "volume": 1050222.0}, {"date": "2026-01-29", "close": 0.027, "volume": 1798681.0}, {"date": "2026-01-30", "close": 0.026, "volume": 180000.0}, {"date": "2026-02-02", "close": 0.025, "volume": 1512485.0}, {"date": "2026-02-04", "close": 0.024, "volume": 343018.0}, {"date": "2026-02-05", "close": 0.024, "volume": 366093.0}, {"date": "2026-02-06", "close": 0.024, "volume": 919280.0}, {"date": "2026-02-09", "close": 0.022, "volume": 464623.0}, {"date": "2026-02-10", "close": 0.024, "volume": 121276.0}, {"date": "2026-02-11", "close": 0.022, "volume": 1198176.0}, {"date": "2026-02-12", "close": 0.022, "volume": 25953.0}, {"date": "2026-02-13", "close": 0.022, "volume": 16733.0}, {"date": "2026-02-16", "close": 0.022, "volume": 20000.0}, {"date": "2026-02-17", "close": 0.024, "volume": 100000.0}, {"date": "2026-02-18", "close": 0.025, "volume": 132534.0}, {"date": "2026-02-19", "close": 0.025, "volume": 202112.0}, {"date": "2026-02-20", "close": 0.025, "volume": 89800.0}, {"date": "2026-02-23", "close": 0.024, "volume": 202901.0}, {"date": "2026-02-24", "close": 0.025, "volume": 203574.0}, {"date": "2026-02-25", "close": 0.025, "volume": 2398794.0}, {"date": "2026-02-26", "close": 0.026, "volume": 362068.0}, {"date": "2026-02-27", "close": 0.024, "volume": 18001.0}, {"date": "2026-03-02", "close": 0.024, "volume": 192630.0}, {"date": "2026-03-03", "close": 0.023, "volume": 692836.0}, {"date": "2026-03-06", "close": 0.023, "volume": 709.0}, {"date": "2026-03-09", "close": 0.022, "volume": 429562.0}, {"date": "2026-03-10", "close": 0.023, "volume": 23332.0}, {"date": "2026-03-11", "close": 0.022, "volume": 27210.0}, {"date": "2026-03-12", "close": 0.019, "volume": 2804159.0}, {"date": "2026-03-13", "close": 0.021, "volume": 2134330.0}, {"date": "2026-03-16", "close": 0.02, "volume": 123257.0}, {"date": "2026-03-17", "close": 0.02, "volume": 234146.0}, {"date": "2026-03-18", "close": 0.017, "volume": 3074088.0}, {"date": "2026-03-19", "close": 0.017, "volume": 1865437.0}, {"date": "2026-03-20", "close": 0.017, "volume": 112093.0}, {"date": "2026-03-23", "close": 0.017, "volume": 54765.0}, {"date": "2026-03-24", "close": 0.018, "volume": 393806.0}, {"date": "2026-03-25", "close": 0.018, "volume": 31446.0}, {"date": "2026-03-26", "close": 0.018, "volume": 29705.0}, {"date": "2026-03-27", "close": 0.017, "volume": 150000.0}, {"date": "2026-03-30", "close": 0.016, "volume": 400560.0}, {"date": "2026-03-31", "close": 0.017, "volume": 1730.0}, {"date": "2026-04-01", "close": 0.017, "volume": 119492.0}, {"date": "2026-04-02", "close": 0.018, "volume": 30112.0}, {"date": "2026-04-07", "close": 0.017, "volume": 531111.0}, {"date": "2026-04-08", "close": 0.017, "volume": 111900.0}, {"date": "2026-04-09", "close": 0.017, "volume": 249761.0}, {"date": "2026-04-10", "close": 0.018, "volume": 100000.0}, {"date": "2026-04-13", "close": 0.019, "volume": 262567.0}, {"date": "2026-04-15", "close": 0.017, "volume": 1389983.0}, {"date": "2026-04-16", "close": 0.017, "volume": 102051.0}, {"date": "2026-04-17", "close": 0.018, "volume": 27833.0}, {"date": "2026-04-20", "close": 0.015, "volume": 3236791.0}, {"date": "2026-04-21", "close": 0.016, "volume": 1023813.0}, {"date": "2026-04-22", "close": 0.015, "volume": 2024036.0}, {"date": "2026-04-23", "close": 0.017, "volume": 326733.0}, {"date": "2026-04-24", "close": 0.015, "volume": 641889.0}, {"date": "2026-04-27", "close": 0.016, "volume": 70387.0}, {"date": "2026-04-28", "close": 0.016, "volume": 444577.0}, {"date": "2026-04-29", "close": 0.015, "volume": 661146.0}, {"date": "2026-04-30", "close": 0.019, "volume": 165625.0}, {"date": "2026-05-07", "close": 0.016, "volume": 1501674.0}, {"date": "2026-05-08", "close": 0.017, "volume": 5544671.0}, {"date": "2026-05-11", "close": 0.02, "volume": 13873154.0}, {"date": "2026-05-12", "close": 0.02, "volume": 6704328.0}, {"date": "2026-05-13", "close": 0.019, "volume": 5834035.0}, {"date": "2026-05-14", "close": 0.018, "volume": 2179994.0}, {"date": "2026-05-15", "close": 0.019, "volume": 730947.0}, {"date": "2026-05-18", "close": 0.019, "volume": 300000.0}, {"date": "2026-05-19", "close": 0.017, "volume": 944291.0}, {"date": "2026-05-20", "close": 0.017, "volume": 699319.0}, {"date": "2026-05-22", "close": 0.017, "volume": 270000.0}, {"date": "2026-05-25", "close": 0.017, "volume": 725902.0}, {"date": "2026-05-26", "close": 0.019, "volume": 1698623.0}, {"date": "2026-05-27", "close": 0.017, "volume": 2388154.0}, {"date": "2026-05-28", "close": 0.018, "volume": 2417752.0}, {"date": "2026-05-29", "close": 0.018, "volume": 540088.0}, {"date": "2026-06-01", "close": 0.017, "volume": 1397082.0}, {"date": "2026-06-02", "close": 0.017, "volume": 141200.0}, {"date": "2026-06-04", "close": 0.016, "volume": 253313.0}, {"date": "2026-06-05", "close": 0.016, "volume": 115000.0}, {"date": "2026-06-09", "close": 0.015, "volume": 3666179.0}, {"date": "2026-06-10", "close": 0.015, "volume": 1363000.0}, {"date": "2026-06-11", "close": 0.015, "volume": 613755.0}, {"date": "2026-06-15", "close": 0.015, "volume": 247000.0}, {"date": "2026-06-16", "close": 0.014, "volume": 744870.0}, {"date": "2026-06-17", "close": 0.014, "volume": 398334.0}, {"date": "2026-06-18", "close": 0.014, "volume": 164259.0}, {"date": "2026-06-19", "close": 0.014, "volume": 1832249.0}, {"date": "2026-06-22", "close": 0.0145, "volume": 5000.0}, {"date": "2026-06-23", "close": 0.014, "volume": 454656.0}, {"date": "2026-06-24", "close": 0.014, "volume": 2407360.0}, {"date": "2026-06-25", "close": 0.014, "volume": 845000.0}, {"date": "2026-06-26", "close": 0.014, "volume": 222919.0}, {"date": "2026-06-29", "close": 0.013, "volume": 304652.0}, {"date": "2026-06-30", "close": 0.013, "volume": 4471338.0}, {"date": "2026-07-01", "close": 0.013, "volume": 64451.0}, {"date": "2026-07-02", "close": 0.013, "volume": 2216220.0}, {"date": "2026-07-03", "close": 0.014, "volume": 695828.0}, {"date": "2026-07-06", "close": 0.014, "volume": 4214217.0}, {"date": "2026-07-07", "close": 0.013, "volume": 2068153.0}, {"date": "2026-07-08", "close": 0.013, "volume": 634846.0}, {"date": "2026-07-09", "close": 0.0135, "volume": 36198.0}, {"date": "2026-07-10", "close": 0.014, "volume": 988507.0}, {"date": "2026-07-13", "close": 0.013, "volume": 629664.0}, {"date": "2026-07-14", "close": 0.012, "volume": 4720332.0}, {"date": "2026-07-15", "close": 0.012, "volume": 479760.0}, {"date": "2026-07-17", "close": 0.011, "volume": 6383888.0}, {"date": "2026-07-20", "close": 0.011, "volume": 7701332.0}, {"date": "2026-07-21", "close": 0.011, "volume": 2770755.0}, {"date": "2026-07-22", "close": 0.014, "volume": 7689035.0}, {"date": "2026-07-23", "close": 0.013, "volume": 5910142.0}, {"date": "2026-07-24", "close": 0.013, "volume": 253846.0}, {"date": "2026-07-28", "close": 0.013, "volume": 817149.0}, {"date": "2026-07-29", "close": 0.014, "volume": 6207568.0}, {"date": "2026-07-30", "close": 0.014, "volume": 1000000.0}, {"date": "2026-07-31", "close": 0.014, "volume": 2796033.0}, {"date": "2026-08-03", "close": 0.014, "volume": 311042.0}, {"date": "2026-08-04", "close": 0.015, "volume": 1393633.0}, {"date": "2026-08-05", "close": 0.016, "volume": 7348694.0}, {"date": "2026-08-06", "close": 0.017, "volume": 4517426.0}, {"date": "2026-08-07", "close": 0.017, "volume": 3912887.0}, {"date": "2026-08-10", "close": 0.016, "volume": 3042399.0}, {"date": "2026-08-11", "close": 0.016, "volume": 975727.0}, {"date": "2026-08-12", "close": 0.016, "volume": 50000.0}, {"date": "2026-08-14", "close": 0.016, "volume": 27062.0}, {"date": "2026-08-17", "close": 0.016, "volume": 2008655.0}, {"date": "2026-08-18", "close": 0.016, "volume": 1343414.0}, {"date": "2026-08-19", "close": 0.015, "volume": 418062.0}, {"date": "2026-08-20", "close": 0.015, "volume": 259305.0}, {"date": "2026-08-21", "close": 0.018, "volume": 4781381.0}, {"date": "2026-08-24", "close": 0.018, "volume": 1674058.0}, {"date": "2026-08-25", "close": 0.017, "volume": 1428728.0}, {"date": "2026-08-26", "close": 0.017, "volume": 360262.0}, {"date": "2026-08-28", "close": 0.017, "volume": 2723976.0}, {"date": "2026-08-31", "close": 0.019, "volume": 6456948.0}, {"date": "2026-09-01", "close": 0.017, "volume": 1229668.0}, {"date": "2026-09-02", "close": 0.017, "volume": 1255668.0}, {"date": "2026-09-03", "close": 0.017, "volume": 709999.0}, {"date": "2026-09-04", "close": 0.017, "volume": 308822.0}, {"date": "2026-09-07", "close": 0.017, "volume": 82887.0}], "refreshing": true}