{"ticker": "DES", "overview": {"name": "Desoto 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": "DES", "has_prices": true, "as_of": "2026-09-07", "last": 0.14, "prev_close": 0.155, "change": -0.014999999999999986, "change_pct": -0.09677419354838701, "session_volume": 221084.0, "vwap_5": 0.15008818216016973, "vwap_20": 0.13202133141440528, "vwap_60": 0.12365689911556586, "vwap_250": 0.16556481188554725, "high_52w": 0.22, "low_52w": 0.1, "avg_volume_20": 468178.05, "sessions": 400, "market_cap": {"value": 37366053.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123370", "src": "ASX", "ticker": "DES", "cik": "", "company": "Desoto Resources Limited", "company_raw": "Desoto 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 DES stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123370", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Aigle Royal Superannuation Pty Ltd ATF The A. Poli Superannuation Fund; Aigle Royal Capital Pty Ltd ATF Aigle Royal Capi", "notice_type": "604", "direct_shares": 38860065.0, "indirect_shares": null, "indirect_account": null, "pct": 14.04, "notice_date": "2026-04-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03083503-6A1322575", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/des", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/des", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/des", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/des", "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": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/des", "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": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/des", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/des", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/des", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/des", "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": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/des", "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": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/des", "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": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/des", "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": "2023-04-11", "source_url": "https://www.marketindex.com.au/asx/des", "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": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/des", "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": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/des", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "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/2924-03151875-6A1350771"}, {"date": "2026-10-20", "form": "Progress Report", "title": "22,000M Expansion Drill Program Underway at Timbakouna", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151010-6A1350374"}, {"date": "2026-10-07", "form": "Progress Report", "title": "Power Auger Program Expanded at Timbakouna", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145836-6A1348207"}, {"date": "2026-10-01", "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/2924-03143466-6A1347309"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "AGM Date and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139314-6A1345424"}], "performance": {"ticker": "DES", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-12-16", "close": 0.175, "volume": 1934343.0}, {"date": "2022-12-19", "close": 0.175, "volume": 328927.0}, {"date": "2022-12-20", "close": 0.18, "volume": 53000.0}, {"date": "2022-12-21", "close": 0.2, "volume": 342906.0}, {"date": "2022-12-22", "close": 0.19, "volume": 122500.0}, {"date": "2022-12-23", "close": 0.19, "volume": 46375.0}, {"date": "2022-12-28", "close": 0.17, "volume": 167499.0}, {"date": "2022-12-29", "close": 0.175, "volume": 30000.0}, {"date": "2023-01-03", "close": 0.165, "volume": 107574.0}, {"date": "2023-01-04", "close": 0.16, "volume": 190878.0}, {"date": "2023-01-05", "close": 0.16, "volume": 206661.0}, {"date": "2023-01-06", "close": 0.165, "volume": 43528.0}, {"date": "2023-01-09", "close": 0.16, "volume": 48864.0}, {"date": "2023-01-10", "close": 0.16, "volume": 1.0}, {"date": "2023-01-11", "close": 0.16, "volume": 115100.0}, {"date": "2023-01-12", "close": 0.185, "volume": 20608.0}, {"date": "2023-01-13", "close": 0.185, "volume": 35009.0}, {"date": "2023-01-16", "close": 0.16, "volume": 40000.0}, {"date": "2023-01-18", "close": 0.18, "volume": 35000.0}, {"date": "2023-01-19", "close": 0.19, "volume": 5128.0}, {"date": "2023-01-20", "close": 0.19, "volume": 100000.0}, {"date": "2023-01-23", "close": 0.185, "volume": 35000.0}, {"date": "2023-01-25", "close": 0.175, "volume": 30000.0}, {"date": "2023-01-30", "close": 0.165, "volume": 12617.0}, {"date": "2023-01-31", "close": 0.15, "volume": 349577.0}, {"date": "2023-02-01", "close": 0.165, "volume": 25000.0}, {"date": "2023-02-02", "close": 0.18, "volume": 42500.0}, {"date": "2023-02-03", "close": 0.18, "volume": 55550.0}, {"date": "2023-02-06", "close": 0.18, "volume": 20555.0}, {"date": "2023-02-07", "close": 0.16, "volume": 134882.0}, {"date": "2023-02-08", "close": 0.155, "volume": 7446.0}, {"date": "2023-02-09", "close": 0.155, "volume": 17559.0}, {"date": "2023-02-10", "close": 0.15, "volume": 20175.0}, {"date": "2023-02-13", "close": 0.15, "volume": 10000.0}, {"date": "2023-02-15", "close": 0.15, "volume": 29825.0}, {"date": "2023-02-16", "close": 0.15, "volume": 25295.0}, {"date": "2023-02-20", "close": 0.16, "volume": 12496.0}, {"date": "2023-02-21", "close": 0.16, "volume": 12500.0}, {"date": "2023-02-22", "close": 0.16, "volume": 100000.0}, {"date": "2023-02-23", "close": 0.14, "volume": 130900.0}, {"date": "2023-02-24", "close": 0.145, "volume": 35900.0}, {"date": "2023-02-27", "close": 0.135, "volume": 253987.0}, {"date": "2023-02-28", "close": 0.13, "volume": 190000.0}, {"date": "2023-03-01", "close": 0.12, "volume": 140000.0}, {"date": "2023-03-02", "close": 0.12, "volume": 10000.0}, {"date": "2023-03-03", "close": 0.12, "volume": 33639.0}, {"date": "2023-03-06", "close": 0.135, "volume": 22695.0}, {"date": "2023-03-07", "close": 0.125, "volume": 132747.0}, {"date": "2023-03-09", "close": 0.15, "volume": 5666.0}, {"date": "2023-03-10", "close": 0.125, "volume": 343000.0}, {"date": "2023-03-14", "close": 0.11, "volume": 80000.0}, {"date": "2023-03-15", "close": 0.115, "volume": 10000.0}, {"date": "2023-03-20", "close": 0.105, "volume": 482000.0}, {"date": "2023-03-23", "close": 0.105, "volume": 10000.0}, {"date": "2023-03-24", "close": 0.12, "volume": 25000.0}, {"date": "2023-03-27", "close": 0.12, "volume": 25494.0}, {"date": "2023-03-28", "close": 0.11, "volume": 9203.0}, {"date": "2023-03-29", "close": 0.11, "volume": 25000.0}, {"date": "2023-04-03", "close": 0.11, "volume": 5000.0}, {"date": "2023-04-04", "close": 0.105, "volume": 94354.0}, {"date": "2023-04-05", "close": 0.105, "volume": 123535.0}, {"date": "2023-04-06", "close": 0.1, "volume": 30000.0}, {"date": "2023-04-12", "close": 0.115, "volume": 122157.0}, {"date": "2023-04-13", "close": 0.125, "volume": 226112.0}, {"date": "2023-04-14", "close": 0.14, "volume": 445997.0}, {"date": "2023-04-17", "close": 0.14, "volume": 89000.0}, {"date": "2023-04-18", "close": 0.16, "volume": 316764.0}, {"date": "2023-04-19", "close": 0.165, "volume": 83330.0}, {"date": "2023-04-20", "close": 0.145, "volume": 43500.0}, {"date": "2023-04-21", "close": 0.125, "volume": 45000.0}, {"date": "2023-04-24", "close": 0.125, "volume": 64241.0}, {"date": "2023-04-28", "close": 0.125, "volume": 221159.0}, {"date": "2023-05-01", "close": 0.125, "volume": 44299.0}, {"date": "2023-05-02", "close": 0.125, "volume": 10000.0}, {"date": "2023-05-03", "close": 0.125, "volume": 15000.0}, {"date": "2023-05-04", "close": 0.115, "volume": 83465.0}, {"date": "2023-05-08", "close": 0.105, "volume": 45846.0}, {"date": "2023-05-09", "close": 0.12, "volume": 32880.0}, {"date": "2023-05-11", "close": 0.12, "volume": 3900.0}, {"date": "2023-05-12", "close": 0.11, "volume": 135040.0}, {"date": "2023-05-16", "close": 0.12, "volume": 13000.0}, {"date": "2023-05-17", "close": 0.115, "volume": 235954.0}, {"date": "2023-05-18", "close": 0.11, "volume": 15000.0}, {"date": "2023-05-22", "close": 0.095, "volume": 128233.0}, {"date": "2023-05-24", "close": 0.11, "volume": 54090.0}, {"date": "2023-05-25", "close": 0.11, "volume": 88410.0}, {"date": "2023-05-26", "close": 0.11, "volume": 40000.0}, {"date": "2023-05-29", "close": 0.12, "volume": 910.0}, {"date": "2023-05-30", "close": 0.11, "volume": 74699.0}, {"date": "2023-06-02", "close": 0.11, "volume": 9090.0}, {"date": "2023-06-05", "close": 0.11, "volume": 61321.0}, {"date": "2023-06-06", "close": 0.11, "volume": 161227.0}, {"date": "2023-06-07", "close": 0.11, "volume": 47352.0}, {"date": "2023-06-08", "close": 0.1, "volume": 7648.0}, {"date": "2023-06-09", "close": 0.1, "volume": 205000.0}, {"date": "2023-06-13", "close": 0.1, "volume": 271402.0}, {"date": "2023-06-14", "close": 0.12, "volume": 525029.0}, {"date": "2023-06-15", "close": 0.11, "volume": 346872.0}, {"date": "2023-06-20", "close": 0.1, "volume": 671133.0}, {"date": "2023-06-21", "close": 0.125, "volume": 100000.0}, {"date": "2023-06-22", "close": 0.13, "volume": 46666.0}, {"date": "2023-06-23", "close": 0.105, "volume": 120660.0}, {"date": "2023-06-26", "close": 0.1, "volume": 10000.0}, {"date": "2023-06-27", "close": 0.1, "volume": 175000.0}, {"date": "2023-06-29", "close": 0.12, "volume": 44043.0}, {"date": "2023-07-04", "close": 0.115, "volume": 227888.0}, {"date": "2023-07-05", "close": 0.115, "volume": 10000.0}, {"date": "2023-07-06", "close": 0.115, "volume": 172.0}, {"date": "2023-07-07", "close": 0.115, "volume": 1.0}, {"date": "2023-07-13", "close": 0.115, "volume": 477.0}, {"date": "2023-07-14", "close": 0.125, "volume": 57880.0}, {"date": "2023-07-17", "close": 0.115, "volume": 239350.0}, {"date": "2023-07-18", "close": 0.115, "volume": 15000.0}, {"date": "2023-07-20", "close": 0.11, "volume": 9000.0}, {"date": "2023-07-26", "close": 0.11, "volume": 30000.0}, {"date": "2023-07-27", "close": 0.115, "volume": 88018.0}, {"date": "2023-07-28", "close": 0.105, "volume": 20600.0}, {"date": "2023-08-01", "close": 0.105, "volume": 19219.0}, {"date": "2023-08-02", "close": 0.1, "volume": 135945.0}, {"date": "2023-08-03", "close": 0.105, "volume": 7500.0}, {"date": "2023-08-04", "close": 0.11, "volume": 41852.0}, {"date": "2023-08-09", "close": 0.12, "volume": 64535.0}, {"date": "2023-08-10", "close": 0.12, "volume": 31078.0}, {"date": "2023-08-18", "close": 0.11, "volume": 33148.0}, {"date": "2023-08-21", "close": 0.11, "volume": 56792.0}, {"date": "2023-08-22", "close": 0.1, "volume": 100000.0}, {"date": "2023-08-24", "close": 0.1, "volume": 214225.0}, {"date": "2023-08-25", "close": 0.11, "volume": 19500.0}, {"date": "2023-08-28", "close": 0.094, "volume": 274061.0}, {"date": "2023-08-29", "close": 0.092, "volume": 181727.0}, {"date": "2023-08-30", "close": 0.089, "volume": 711196.0}, {"date": "2023-08-31", "close": 0.095, "volume": 876773.0}, {"date": "2023-09-01", "close": 0.095, "volume": 99999.0}, {"date": "2023-09-05", "close": 0.09, "volume": 20000.0}, {"date": "2023-09-06", "close": 0.1, "volume": 372614.0}, {"date": "2023-09-08", "close": 0.1, "volume": 41167.0}, {"date": "2023-09-11", "close": 0.1, "volume": 8833.0}, {"date": "2023-09-12", "close": 0.1, "volume": 91167.0}, {"date": "2023-09-18", "close": 0.105, "volume": 217478.0}, {"date": "2023-09-19", "close": 0.13, "volume": 887660.0}, {"date": "2023-09-20", "close": 0.14, "volume": 263663.0}, {"date": "2023-09-21", "close": 0.16, "volume": 464761.0}, {"date": "2023-09-22", "close": 0.14, "volume": 152010.0}, {"date": "2023-09-25", "close": 0.14, "volume": 106000.0}, {"date": "2023-09-27", "close": 0.13, "volume": 140141.0}, {"date": "2023-09-28", "close": 0.135, "volume": 90099.0}, {"date": "2023-09-29", "close": 0.12, "volume": 46125.0}, {"date": "2023-10-02", "close": 0.125, "volume": 738.0}, {"date": "2023-10-03", "close": 0.12, "volume": 107081.0}, {"date": "2023-10-04", "close": 0.125, "volume": 55514.0}, {"date": "2023-10-05", "close": 0.115, "volume": 49866.0}, {"date": "2023-10-06", "close": 0.115, "volume": 48000.0}, {"date": "2023-10-09", "close": 0.125, "volume": 15000.0}, {"date": "2023-10-12", "close": 0.13, "volume": 63173.0}, {"date": "2023-10-16", "close": 0.12, "volume": 373279.0}, {"date": "2023-10-17", "close": 0.11, "volume": 138985.0}, {"date": "2023-10-18", "close": 0.11, "volume": 47780.0}, {"date": "2023-10-19", "close": 0.14, "volume": 56497.0}, {"date": "2023-10-20", "close": 0.14, "volume": 5451.0}, {"date": "2023-10-25", "close": 0.11, "volume": 273277.0}, {"date": "2023-10-30", "close": 0.11, "volume": 40810.0}, {"date": "2023-10-31", "close": 0.11, "volume": 4463.0}, {"date": "2023-11-06", "close": 0.105, "volume": 25000.0}, {"date": "2023-11-07", "close": 0.105, "volume": 1916.0}, {"date": "2023-11-08", "close": 0.1, "volume": 124729.0}, {"date": "2023-11-09", "close": 0.1, "volume": 14550.0}, {"date": "2023-11-10", "close": 0.105, "volume": 14913.0}, {"date": "2023-11-13", "close": 0.105, "volume": 48000.0}, {"date": "2023-11-14", "close": 0.1, "volume": 10000.0}, {"date": "2023-11-15", "close": 0.098, "volume": 20000.0}, {"date": "2023-11-16", "close": 0.096, "volume": 200000.0}, {"date": "2023-11-17", "close": 0.1, "volume": 21916.0}, {"date": "2023-11-20", "close": 0.096, "volume": 52125.0}, {"date": "2023-11-21", "close": 0.096, "volume": 40346.0}, {"date": "2023-11-22", "close": 0.09, "volume": 139979.0}, {"date": "2023-11-27", "close": 0.095, "volume": 340742.0}, {"date": "2023-11-28", "close": 0.095, "volume": 100000.0}, {"date": "2023-11-29", "close": 0.092, "volume": 226000.0}, {"date": "2023-11-30", "close": 0.092, "volume": 33211.0}, {"date": "2023-12-01", "close": 0.095, "volume": 20000.0}, {"date": "2023-12-04", "close": 0.095, "volume": 143211.0}, {"date": "2023-12-05", "close": 0.099, "volume": 56247.0}, {"date": "2023-12-06", "close": 0.095, "volume": 29269.0}, {"date": "2023-12-08", "close": 0.093, "volume": 113043.0}, {"date": "2023-12-14", "close": 0.096, "volume": 20000.0}, {"date": "2023-12-15", "close": 0.094, "volume": 20000.0}, {"date": "2023-12-18", "close": 0.092, "volume": 5000.0}, {"date": "2023-12-21", "close": 0.092, "volume": 30000.0}, {"date": "2024-01-02", "close": 0.095, "volume": 5284.0}, {"date": "2024-01-08", "close": 0.09, "volume": 880808.0}, {"date": "2024-01-09", "close": 0.09, "volume": 50000.0}, {"date": "2024-01-10", "close": 0.09, "volume": 15000.0}, {"date": "2024-01-11", "close": 0.091, "volume": 15963.0}, {"date": "2024-01-12", "close": 0.09, "volume": 442900.0}, {"date": "2024-01-15", "close": 0.093, "volume": 12466.0}, {"date": "2024-01-18", "close": 0.098, "volume": 10301.0}, {"date": "2024-01-22", "close": 0.092, "volume": 2731.0}, {"date": "2024-01-23", "close": 0.098, "volume": 5204.0}, {"date": "2024-01-24", "close": 0.097, "volume": 249.0}, {"date": "2024-01-25", "close": 0.095, "volume": 10000.0}, {"date": "2024-01-29", "close": 0.09, "volume": 613111.0}, {"date": "2024-01-30", "close": 0.099, "volume": 1000.0}, {"date": "2024-01-31", "close": 0.091, "volume": 30000.0}, {"date": "2024-02-05", "close": 0.087, "volume": 21930.0}, {"date": "2024-02-08", "close": 0.087, "volume": 57860.0}, {"date": "2024-02-09", "close": 0.089, "volume": 373085.0}, {"date": "2024-02-12", "close": 0.087, "volume": 11419.0}, {"date": "2024-02-15", "close": 0.085, "volume": 237917.0}, {"date": "2024-02-23", "close": 0.085, "volume": 12083.0}, {"date": "2024-02-26", "close": 0.084, "volume": 102917.0}, {"date": "2024-02-28", "close": 0.083, "volume": 201584.0}, {"date": "2024-02-29", "close": 0.08, "volume": 100329.0}, {"date": "2024-03-14", "close": 0.075, "volume": 392714.0}, {"date": "2024-03-18", "close": 0.081, "volume": 44538.0}, {"date": "2024-03-20", "close": 0.081, "volume": 10000.0}, {"date": "2024-03-25", "close": 0.08, "volume": 14438.0}, {"date": "2024-03-26", "close": 0.081, "volume": 66172.0}, {"date": "2024-04-02", "close": 0.081, "volume": 95006.0}, {"date": "2024-04-10", "close": 0.09, "volume": 4719.0}, {"date": "2024-04-12", "close": 0.08, "volume": 25000.0}, {"date": "2024-04-19", "close": 0.076, "volume": 46750.0}, {"date": "2024-04-22", "close": 0.076, "volume": 131520.0}, {"date": "2024-05-09", "close": 0.066, "volume": 100000.0}, {"date": "2024-05-16", "close": 0.074, "volume": 110000.0}, {"date": "2024-05-22", "close": 0.074, "volume": 116262.0}, {"date": "2024-05-23", "close": 0.076, "volume": 12000.0}, {"date": "2024-05-29", "close": 0.096, "volume": 10671249.0}, {"date": "2024-05-30", "close": 0.093, "volume": 8647682.0}, {"date": "2024-05-31", "close": 0.094, "volume": 1738204.0}, {"date": "2024-06-03", "close": 0.094, "volume": 373440.0}, {"date": "2024-06-04", "close": 0.092, "volume": 190057.0}, {"date": "2024-06-05", "close": 0.095, "volume": 712538.0}, {"date": "2024-06-06", "close": 0.095, "volume": 99619.0}, {"date": "2024-06-07", "close": 0.098, "volume": 86382.0}, {"date": "2024-06-11", "close": 0.097, "volume": 288040.0}, {"date": "2024-06-12", "close": 0.089, "volume": 184392.0}, {"date": "2024-06-13", "close": 0.091, "volume": 157633.0}, {"date": "2024-06-14", "close": 0.09, "volume": 29166.0}, {"date": "2024-06-17", "close": 0.091, "volume": 22261.0}, {"date": "2024-06-18", "close": 0.096, "volume": 191312.0}, {"date": "2024-06-19", "close": 0.097, "volume": 187335.0}, {"date": "2024-06-20", "close": 0.099, "volume": 33901.0}, {"date": "2024-06-21", "close": 0.095, "volume": 256064.0}, {"date": "2024-06-25", "close": 0.1, "volume": 30000.0}, {"date": "2024-06-26", "close": 0.093, "volume": 100000.0}, {"date": "2024-06-27", "close": 0.093, "volume": 10914.0}, {"date": "2024-06-28", "close": 0.093, "volume": 7619.0}, {"date": "2024-07-01", "close": 0.091, "volume": 117212.0}, {"date": "2024-07-04", "close": 0.086, "volume": 225290.0}, {"date": "2024-07-08", "close": 0.086, "volume": 73467.0}, {"date": "2024-07-09", "close": 0.08, "volume": 67196.0}, {"date": "2024-07-10", "close": 0.08, "volume": 97899.0}, {"date": "2024-07-11", "close": 0.085, "volume": 67087.0}, {"date": "2024-07-16", "close": 0.086, "volume": 20000.0}, {"date": "2024-07-17", "close": 0.086, "volume": 87087.0}, {"date": "2024-07-22", "close": 0.092, "volume": 187866.0}, {"date": "2024-07-24", "close": 0.095, "volume": 303847.0}, {"date": "2024-07-25", "close": 0.097, "volume": 194181.0}, {"date": "2024-07-26", "close": 0.1175, "volume": 260593.0}, {"date": "2024-07-29", "close": 0.11, "volume": 465669.0}, {"date": "2024-07-30", "close": 0.105, "volume": 26315.0}, {"date": "2024-07-31", "close": 0.115, "volume": 240223.0}, {"date": "2024-08-01", "close": 0.11, "volume": 191016.0}, {"date": "2024-08-05", "close": 0.12, "volume": 170562.0}, {"date": "2024-08-06", "close": 0.12, "volume": 71200.0}, {"date": "2024-08-07", "close": 0.13, "volume": 316055.0}, {"date": "2024-08-08", "close": 0.145, "volume": 613283.0}, {"date": "2024-08-09", "close": 0.13, "volume": 89137.0}, {"date": "2024-08-12", "close": 0.12, "volume": 76600.0}, {"date": "2024-08-13", "close": 0.125, "volume": 374.0}, {"date": "2024-08-14", "close": 0.115, "volume": 90893.0}, {"date": "2024-08-15", "close": 0.11, "volume": 123553.0}, {"date": "2024-08-16", "close": 0.115, "volume": 33403.0}, {"date": "2024-08-20", "close": 0.115, "volume": 10000.0}, {"date": "2024-08-21", "close": 0.105, "volume": 180514.0}, {"date": "2024-08-22", "close": 0.135, "volume": 95440.0}, {"date": "2024-08-23", "close": 0.12, "volume": 20919.0}, {"date": "2024-08-26", "close": 0.125, "volume": 35000.0}, {"date": "2024-08-27", "close": 0.135, "volume": 97865.0}, {"date": "2024-08-28", "close": 0.135, "volume": 147.0}, {"date": "2024-08-29", "close": 0.11, "volume": 82158.0}, {"date": "2024-09-02", "close": 0.12, "volume": 24658.0}, {"date": "2024-09-03", "close": 0.115, "volume": 69561.0}, {"date": "2024-09-04", "close": 0.115, "volume": 25508.0}, {"date": "2024-09-05", "close": 0.12, "volume": 373036.0}, {"date": "2024-09-06", "close": 0.125, "volume": 95355.0}, {"date": "2024-09-09", "close": 0.125, "volume": 94527.0}, {"date": "2024-09-10", "close": 0.125, "volume": 305473.0}, {"date": "2024-09-11", "close": 0.12, "volume": 15302.0}, {"date": "2024-09-13", "close": 0.12, "volume": 681238.0}, {"date": "2024-09-17", "close": 0.12, "volume": 5000.0}, {"date": "2024-09-18", "close": 0.115, "volume": 82876.0}, {"date": "2024-09-19", "close": 0.11, "volume": 103926.0}, {"date": "2024-09-20", "close": 0.11, "volume": 150916.0}, {"date": "2024-09-23", "close": 0.11, "volume": 13298.0}, {"date": "2024-09-24", "close": 0.11, "volume": 5000.0}, {"date": "2024-09-25", "close": 0.105, "volume": 62073.0}, {"date": "2024-09-26", "close": 0.105, "volume": 8627.0}, {"date": "2024-09-27", "close": 0.115, "volume": 219107.0}, {"date": "2024-09-30", "close": 0.11, "volume": 32411.0}, {"date": "2024-10-01", "close": 0.105, "volume": 85341.0}, {"date": "2024-10-02", "close": 0.105, "volume": 3360.0}, {"date": "2024-10-03", "close": 0.105, "volume": 35000.0}, {"date": "2024-10-04", "close": 0.1, "volume": 30000.0}, {"date": "2024-10-07", "close": 0.1, "volume": 149396.0}, {"date": "2024-10-08", "close": 0.1, "volume": 4661.0}, {"date": "2024-10-10", "close": 0.092, "volume": 62335.0}, {"date": "2024-10-16", "close": 0.097, "volume": 18192.0}, {"date": "2024-10-17", "close": 0.1, "volume": 120800.0}, {"date": "2024-10-21", "close": 0.1, "volume": 11230.0}, {"date": "2024-10-28", "close": 0.099, "volume": 10737.0}, {"date": "2024-10-29", "close": 0.099, "volume": 1230.0}, {"date": "2024-10-30", "close": 0.099, "volume": 3033.0}, {"date": "2024-10-31", "close": 0.098, "volume": 10205.0}, {"date": "2024-11-01", "close": 0.098, "volume": 51.0}, {"date": "2024-11-07", "close": 0.09, "volume": 50000.0}, {"date": "2024-11-13", "close": 0.09, "volume": 165000.0}, {"date": "2024-11-14", "close": 0.097, "volume": 233086.0}, {"date": "2024-11-18", "close": 0.094, "volume": 1914.0}, {"date": "2024-11-25", "close": 0.09, "volume": 512957.0}, {"date": "2024-11-27", "close": 0.09, "volume": 5600.0}, {"date": "2024-11-28", "close": 0.085, "volume": 12500.0}, {"date": "2024-11-29", "close": 0.076, "volume": 140851.0}, {"date": "2024-12-02", "close": 0.076, "volume": 75106.0}, {"date": "2024-12-03", "close": 0.076, "volume": 38651.0}, {"date": "2024-12-04", "close": 0.075, "volume": 561111.0}, {"date": "2024-12-05", "close": 0.075, "volume": 26089.0}, {"date": "2024-12-09", "close": 0.075, "volume": 73911.0}, {"date": "2024-12-12", "close": 0.075, "volume": 201690.0}, {"date": "2024-12-24", "close": 0.075, "volume": 66549.0}, {"date": "2025-01-08", "close": 0.068, "volume": 240089.0}, {"date": "2025-01-13", "close": 0.07, "volume": 80000.0}, {"date": "2025-01-15", "close": 0.07, "volume": 8342.0}, {"date": "2025-01-16", "close": 0.07, "volume": 20625.0}, {"date": "2025-01-20", "close": 0.07, "volume": 50000.0}, {"date": "2025-01-22", "close": 0.07, "volume": 17070.0}, {"date": "2025-01-23", "close": 0.074, "volume": 136592.0}, {"date": "2025-01-24", "close": 0.071, "volume": 5633.0}, {"date": "2025-01-28", "close": 0.07, "volume": 100000.0}, {"date": "2025-01-29", "close": 0.07, "volume": 124182.0}, {"date": "2025-02-04", "close": 0.07, "volume": 818.0}, {"date": "2025-02-05", "close": 0.078, "volume": 35190.0}, {"date": "2025-02-06", "close": 0.077, "volume": 10000.0}, {"date": "2025-02-10", "close": 0.077, "volume": 58930.0}, {"date": "2025-02-13", "close": 0.08, "volume": 155598.0}, {"date": "2025-02-14", "close": 0.09, "volume": 204847.0}, {"date": "2025-02-17", "close": 0.105, "volume": 144187.0}, {"date": "2025-02-20", "close": 0.105, "volume": 1504827.0}, {"date": "2025-02-21", "close": 0.125, "volume": 1144040.0}, {"date": "2025-02-24", "close": 0.115, "volume": 277850.0}, {"date": "2025-02-25", "close": 0.12, "volume": 546487.0}, {"date": "2025-02-26", "close": 0.11, "volume": 116614.0}, {"date": "2025-02-27", "close": 0.105, "volume": 172099.0}, {"date": "2025-02-28", "close": 0.105, "volume": 279082.0}, {"date": "2025-03-03", "close": 0.1, "volume": 162521.0}, {"date": "2025-03-04", "close": 0.105, "volume": 98542.0}, {"date": "2025-03-06", "close": 0.115, "volume": 5000.0}, {"date": "2025-03-07", "close": 0.1, "volume": 237182.0}, {"date": "2025-03-10", "close": 0.1, "volume": 279900.0}, {"date": "2025-03-11", "close": 0.1, "volume": 125000.0}, {"date": "2025-03-12", "close": 0.1, "volume": 86955.0}, {"date": "2025-03-14", "close": 0.105, "volume": 170000.0}, {"date": "2025-03-17", "close": 0.105, "volume": 340000.0}, {"date": "2025-03-18", "close": 0.11, "volume": 40000.0}, {"date": "2025-03-19", "close": 0.105, "volume": 252181.0}, {"date": "2025-03-20", "close": 0.099, "volume": 257748.0}, {"date": "2025-03-21", "close": 0.099, "volume": 37323.0}, {"date": "2025-03-24", "close": 0.105, "volume": 288336.0}, {"date": "2025-03-25", "close": 0.1, "volume": 50000.0}, {"date": "2025-03-26", "close": 0.12, "volume": 116616.0}, {"date": "2025-03-27", "close": 0.105, "volume": 49258.0}, {"date": "2025-03-28", "close": 0.105, "volume": 4215000.0}, {"date": "2025-03-31", "close": 0.1, "volume": 90000.0}, {"date": "2025-04-01", "close": 0.1, "volume": 339745.0}, {"date": "2025-04-02", "close": 0.099, "volume": 165000.0}, {"date": "2025-04-03", "close": 0.084, "volume": 886669.0}, {"date": "2025-04-04", "close": 0.09, "volume": 321958.0}, {"date": "2025-04-07", "close": 0.09, "volume": 219395.0}, {"date": "2025-04-08", "close": 0.09, "volume": 101222.0}, {"date": "2025-04-09", "close": 0.09, "volume": 140876.0}, {"date": "2025-04-10", "close": 0.09, "volume": 51261.0}, {"date": "2025-04-14", "close": 0.095, "volume": 269888.0}, {"date": "2025-04-15", "close": 0.095, "volume": 85039.0}, {"date": "2025-04-16", "close": 0.105, "volume": 394555.0}, {"date": "2025-04-17", "close": 0.11, "volume": 217234.0}, {"date": "2025-04-22", "close": 0.11, "volume": 197630.0}, {"date": "2025-04-23", "close": 0.097, "volume": 556047.0}, {"date": "2025-04-24", "close": 0.11, "volume": 336244.0}, {"date": "2025-04-28", "close": 0.105, "volume": 153830.0}, {"date": "2025-04-29", "close": 0.105, "volume": 463012.0}, {"date": "2025-04-30", "close": 0.11, "volume": 62987.0}, {"date": "2025-05-01", "close": 0.105, "volume": 227000.0}, {"date": "2025-05-02", "close": 0.115, "volume": 232576.0}, {"date": "2025-05-05", "close": 0.105, "volume": 1436516.0}, {"date": "2025-05-06", "close": 0.12, "volume": 2813544.0}, {"date": "2025-05-07", "close": 0.12, "volume": 987503.0}, {"date": "2025-05-08", "close": 0.145, "volume": 3070037.0}, {"date": "2025-05-09", "close": 0.165, "volume": 2556636.0}, {"date": "2025-05-12", "close": 0.155, "volume": 877371.0}, {"date": "2025-05-13", "close": 0.16, "volume": 1015194.0}, {"date": "2025-05-14", "close": 0.145, "volume": 612083.0}, {"date": "2025-05-15", "close": 0.14, "volume": 1025027.0}, {"date": "2025-05-16", "close": 0.155, "volume": 585805.0}, {"date": "2025-05-19", "close": 0.14, "volume": 1113477.0}, {"date": "2025-05-20", "close": 0.135, "volume": 505431.0}, {"date": "2025-05-21", "close": 0.14, "volume": 640255.0}, {"date": "2025-05-22", "close": 0.155, "volume": 1041264.0}, {"date": "2025-05-23", "close": 0.17, "volume": 791794.0}, {"date": "2025-05-26", "close": 0.165, "volume": 1575633.0}, {"date": "2025-05-27", "close": 0.165, "volume": 482480.0}, {"date": "2025-05-28", "close": 0.14, "volume": 2556767.0}, {"date": "2025-05-29", "close": 0.145, "volume": 376027.0}, {"date": "2025-05-30", "close": 0.15, "volume": 327248.0}, {"date": "2025-06-02", "close": 0.145, "volume": 339074.0}, {"date": "2025-06-03", "close": 0.14, "volume": 573405.0}, {"date": "2025-06-04", "close": 0.15, "volume": 339426.0}, {"date": "2025-06-05", "close": 0.145, "volume": 60000.0}, {"date": "2025-06-06", "close": 0.15, "volume": 31467.0}, {"date": "2025-06-10", "close": 0.145, "volume": 456253.0}, {"date": "2025-06-11", "close": 0.145, "volume": 130456.0}, {"date": "2025-06-12", "close": 0.15, "volume": 431473.0}, {"date": "2025-06-13", "close": 0.14, "volume": 379396.0}, {"date": "2025-06-16", "close": 0.13, "volume": 473056.0}, {"date": "2025-06-17", "close": 0.135, "volume": 503779.0}, {"date": "2025-06-18", "close": 0.155, "volume": 386491.0}, {"date": "2025-06-20", "close": 0.135, "volume": 86257.0}, {"date": "2025-06-23", "close": 0.14, "volume": 134700.0}, {"date": "2025-06-24", "close": 0.135, "volume": 235401.0}, {"date": "2025-06-25", "close": 0.12, "volume": 255674.0}, {"date": "2025-06-26", "close": 0.135, "volume": 240653.0}, {"date": "2025-06-27", "close": 0.13, "volume": 4976.0}, {"date": "2025-06-30", "close": 0.135, "volume": 139241.0}, {"date": "2025-07-01", "close": 0.14, "volume": 64649.0}, {"date": "2025-07-02", "close": 0.135, "volume": 251431.0}, {"date": "2025-07-03", "close": 0.14, "volume": 1409825.0}, {"date": "2025-07-04", "close": 0.135, "volume": 827942.0}, {"date": "2025-07-07", "close": 0.13, "volume": 5002.0}, {"date": "2025-07-08", "close": 0.135, "volume": 219594.0}, {"date": "2025-07-09", "close": 0.125, "volume": 172513.0}, {"date": "2025-07-10", "close": 0.13, "volume": 30320.0}, {"date": "2025-07-11", "close": 0.125, "volume": 41518.0}, {"date": "2025-07-14", "close": 0.125, "volume": 51524.0}, {"date": "2025-07-15", "close": 0.115, "volume": 509963.0}, {"date": "2025-07-16", "close": 0.12, "volume": 180631.0}, {"date": "2025-07-17", "close": 0.115, "volume": 75275.0}, {"date": "2025-07-18", "close": 0.115, "volume": 72589.0}, {"date": "2025-07-21", "close": 0.14, "volume": 2147292.0}, {"date": "2025-07-22", "close": 0.14, "volume": 1536626.0}, {"date": "2025-07-23", "close": 0.145, "volume": 289119.0}, {"date": "2025-07-24", "close": 0.175, "volume": 1990695.0}, {"date": "2025-07-25", "close": 0.17, "volume": 850370.0}, {"date": "2025-07-28", "close": 0.155, "volume": 299582.0}, {"date": "2025-07-29", "close": 0.155, "volume": 99797.0}, {"date": "2025-07-30", "close": 0.16, "volume": 22983.0}, {"date": "2025-07-31", "close": 0.15, "volume": 529566.0}, {"date": "2025-08-01", "close": 0.17, "volume": 504928.0}, {"date": "2025-08-04", "close": 0.17, "volume": 63100.0}, {"date": "2025-08-05", "close": 0.165, "volume": 103694.0}, {"date": "2025-08-06", "close": 0.155, "volume": 200553.0}, {"date": "2025-08-07", "close": 0.145, "volume": 184741.0}, {"date": "2025-08-08", "close": 0.16, "volume": 149737.0}, {"date": "2025-08-11", "close": 0.165, "volume": 131950.0}, {"date": "2025-08-12", "close": 0.165, "volume": 108318.0}, {"date": "2025-08-13", "close": 0.19, "volume": 2826791.0}, {"date": "2025-08-14", "close": 0.19, "volume": 73779.0}, {"date": "2025-08-15", "close": 0.195, "volume": 173684.0}, {"date": "2025-08-18", "close": 0.23, "volume": 1837559.0}, {"date": "2025-08-19", "close": 0.2175, "volume": 187597.0}, {"date": "2025-08-20", "close": 0.2, "volume": 366802.0}, {"date": "2025-08-21", "close": 0.195, "volume": 209087.0}, {"date": "2025-08-22", "close": 0.19, "volume": 421427.0}, {"date": "2025-08-25", "close": 0.185, "volume": 180991.0}, {"date": "2025-08-26", "close": 0.2, "volume": 613586.0}, {"date": "2025-08-27", "close": 0.19, "volume": 131201.0}, {"date": "2025-08-28", "close": 0.195, "volume": 458455.0}, {"date": "2025-09-02", "close": 0.205, "volume": 502071.0}, {"date": "2025-09-03", "close": 0.205, "volume": 542645.0}, {"date": "2025-09-04", "close": 0.205, "volume": 282236.0}, {"date": "2025-09-05", "close": 0.21, "volume": 127495.0}, {"date": "2025-09-08", "close": 0.2, "volume": 300075.0}, {"date": "2025-09-09", "close": 0.19, "volume": 207969.0}, {"date": "2025-09-10", "close": 0.205, "volume": 756133.0}, {"date": "2025-09-11", "close": 0.21, "volume": 78471.0}, {"date": "2025-09-12", "close": 0.2, "volume": 902427.0}, {"date": "2025-09-15", "close": 0.18, "volume": 337067.0}, {"date": "2025-09-16", "close": 0.18, "volume": 17580.0}, {"date": "2025-09-17", "close": 0.1625, "volume": 436332.0}, {"date": "2025-09-18", "close": 0.17, "volume": 300190.0}, {"date": "2025-09-19", "close": 0.17, "volume": 137783.0}, {"date": "2025-09-22", "close": 0.18, "volume": 629055.0}, {"date": "2025-09-23", "close": 0.185, "volume": 211708.0}, {"date": "2025-09-24", "close": 0.165, "volume": 464763.0}, {"date": "2025-09-25", "close": 0.165, "volume": 322008.0}, {"date": "2025-09-26", "close": 0.185, "volume": 363146.0}, {"date": "2025-09-29", "close": 0.175, "volume": 116971.0}, {"date": "2025-09-30", "close": 0.165, "volume": 150901.0}, {"date": "2025-10-01", "close": 0.175, "volume": 1290064.0}, {"date": "2025-10-02", "close": 0.18, "volume": 356750.0}, {"date": "2025-10-03", "close": 0.17, "volume": 105728.0}, {"date": "2025-10-06", "close": 0.18, "volume": 398701.0}, {"date": "2025-10-07", "close": 0.18, "volume": 1587039.0}, {"date": "2025-10-10", "close": 0.21, "volume": 3083085.0}, {"date": "2025-10-13", "close": 0.205, "volume": 1530253.0}, {"date": "2025-10-14", "close": 0.21, "volume": 595099.0}, {"date": "2025-10-15", "close": 0.21, "volume": 448120.0}, {"date": "2025-10-16", "close": 0.23, "volume": 1505545.0}, {"date": "2025-10-17", "close": 0.2, "volume": 2852577.0}, {"date": "2025-10-20", "close": 0.195, "volume": 876044.0}, {"date": "2025-10-21", "close": 0.205, "volume": 1763194.0}, {"date": "2025-10-22", "close": 0.18, "volume": 1760886.0}, {"date": "2025-10-23", "close": 0.185, "volume": 993247.0}, {"date": "2025-10-24", "close": 0.18, "volume": 765928.0}, {"date": "2025-10-27", "close": 0.175, "volume": 730148.0}, {"date": "2025-10-28", "close": 0.1675, "volume": 535153.0}, {"date": "2025-10-29", "close": 0.175, "volume": 964244.0}, {"date": "2025-10-30", "close": 0.165, "volume": 311423.0}, {"date": "2025-10-31", "close": 0.18, "volume": 1017146.0}, {"date": "2025-11-03", "close": 0.16, "volume": 1381743.0}, {"date": "2025-11-04", "close": 0.16, "volume": 210992.0}, {"date": "2025-11-05", "close": 0.155, "volume": 867054.0}, {"date": "2025-11-06", "close": 0.16, "volume": 203734.0}, {"date": "2025-11-07", "close": 0.155, "volume": 188137.0}, {"date": "2025-11-10", "close": 0.17, "volume": 117317.0}, {"date": "2025-11-11", "close": 0.18, "volume": 274794.0}, {"date": "2025-11-12", "close": 0.175, "volume": 100634.0}, {"date": "2025-11-13", "close": 0.175, "volume": 968190.0}, {"date": "2025-11-14", "close": 0.165, "volume": 148583.0}, {"date": "2025-11-17", "close": 0.155, "volume": 513676.0}, {"date": "2025-11-18", "close": 0.15, "volume": 886021.0}, {"date": "2025-11-19", "close": 0.15, "volume": 648258.0}, {"date": "2025-11-20", "close": 0.16, "volume": 469860.0}, {"date": "2025-11-21", "close": 0.15, "volume": 768773.0}, {"date": "2025-11-24", "close": 0.155, "volume": 414163.0}, {"date": "2025-11-25", "close": 0.175, "volume": 597353.0}, {"date": "2025-11-26", "close": 0.17, "volume": 265793.0}, {"date": "2025-11-27", "close": 0.185, "volume": 582412.0}, {"date": "2025-11-28", "close": 0.18, "volume": 407838.0}, {"date": "2025-12-01", "close": 0.195, "volume": 678438.0}, {"date": "2025-12-02", "close": 0.185, "volume": 762852.0}, {"date": "2025-12-03", "close": 0.195, "volume": 983657.0}, {"date": "2025-12-04", "close": 0.21, "volume": 1637311.0}, {"date": "2025-12-05", "close": 0.22, "volume": 603384.0}, {"date": "2025-12-08", "close": 0.215, "volume": 701551.0}, {"date": "2025-12-09", "close": 0.2, "volume": 808726.0}, {"date": "2025-12-10", "close": 0.185, "volume": 485555.0}, {"date": "2025-12-11", "close": 0.2, "volume": 280487.0}, {"date": "2025-12-12", "close": 0.195, "volume": 305487.0}, {"date": "2025-12-15", "close": 0.185, "volume": 425257.0}, {"date": "2025-12-16", "close": 0.185, "volume": 150014.0}, {"date": "2025-12-17", "close": 0.18, "volume": 164648.0}, {"date": "2025-12-18", "close": 0.18, "volume": 21850.0}, {"date": "2025-12-19", "close": 0.17, "volume": 821165.0}, {"date": "2025-12-22", "close": 0.135, "volume": 1563460.0}, {"date": "2025-12-23", "close": 0.14, "volume": 839015.0}, {"date": "2025-12-24", "close": 0.125, "volume": 1140098.0}, {"date": "2025-12-29", "close": 0.145, "volume": 933495.0}, {"date": "2025-12-30", "close": 0.14, "volume": 303182.0}, {"date": "2025-12-31", "close": 0.15, "volume": 968253.0}, {"date": "2026-01-02", "close": 0.145, "volume": 141832.0}, {"date": "2026-01-05", "close": 0.14, "volume": 59947.0}, {"date": "2026-01-06", "close": 0.145, "volume": 76926.0}, {"date": "2026-01-07", "close": 0.15, "volume": 546115.0}, {"date": "2026-01-08", "close": 0.15, "volume": 169860.0}, {"date": "2026-01-09", "close": 0.15, "volume": 121226.0}, {"date": "2026-01-12", "close": 0.15, "volume": 66752.0}, {"date": "2026-01-13", "close": 0.15, "volume": 38039.0}, {"date": "2026-01-14", "close": 0.15, "volume": 311635.0}, {"date": "2026-01-15", "close": 0.155, "volume": 236741.0}, {"date": "2026-01-16", "close": 0.155, "volume": 391919.0}, {"date": "2026-01-19", "close": 0.15, "volume": 295711.0}, {"date": "2026-01-20", "close": 0.14, "volume": 331591.0}, {"date": "2026-01-21", "close": 0.145, "volume": 461707.0}, {"date": "2026-01-22", "close": 0.15, "volume": 38238.0}, {"date": "2026-01-23", "close": 0.18, "volume": 2378042.0}, {"date": "2026-01-27", "close": 0.16, "volume": 2233327.0}, {"date": "2026-01-28", "close": 0.175, "volume": 1783374.0}, {"date": "2026-01-29", "close": 0.165, "volume": 316902.0}, {"date": "2026-01-30", "close": 0.155, "volume": 247804.0}, {"date": "2026-02-02", "close": 0.15, "volume": 252281.0}, {"date": "2026-02-03", "close": 0.165, "volume": 48.0}, {"date": "2026-02-04", "close": 0.15, "volume": 106727.0}, {"date": "2026-02-05", "close": 0.15, "volume": 589.0}, {"date": "2026-02-06", "close": 0.15, "volume": 509078.0}, {"date": "2026-02-09", "close": 0.15, "volume": 70365.0}, {"date": "2026-02-10", "close": 0.15, "volume": 375756.0}, {"date": "2026-02-11", "close": 0.155, "volume": 673054.0}, {"date": "2026-02-12", "close": 0.155, "volume": 521674.0}, {"date": "2026-02-13", "close": 0.15, "volume": 125204.0}, {"date": "2026-02-16", "close": 0.155, "volume": 253215.0}, {"date": "2026-02-17", "close": 0.145, "volume": 510686.0}, {"date": "2026-02-18", "close": 0.15, "volume": 2303750.0}, {"date": "2026-02-19", "close": 0.155, "volume": 763021.0}, {"date": "2026-02-20", "close": 0.16, "volume": 743568.0}, {"date": "2026-02-23", "close": 0.165, "volume": 258550.0}, {"date": "2026-02-24", "close": 0.165, "volume": 546763.0}, {"date": "2026-02-25", "close": 0.17, "volume": 832092.0}, {"date": "2026-02-26", "close": 0.16, "volume": 263702.0}, {"date": "2026-02-27", "close": 0.165, "volume": 142472.0}, {"date": "2026-03-02", "close": 0.165, "volume": 330960.0}, {"date": "2026-03-03", "close": 0.165, "volume": 27237.0}, {"date": "2026-03-04", "close": 0.16, "volume": 152144.0}, {"date": "2026-03-06", "close": 0.16, "volume": 98420.0}, {"date": "2026-03-09", "close": 0.16, "volume": 411077.0}, {"date": "2026-03-10", "close": 0.165, "volume": 123191.0}, {"date": "2026-03-11", "close": 0.17, "volume": 150000.0}, {"date": "2026-03-12", "close": 0.165, "volume": 790832.0}, {"date": "2026-03-13", "close": 0.17, "volume": 164297.0}, {"date": "2026-03-16", "close": 0.15, "volume": 301845.0}, {"date": "2026-03-18", "close": 0.17, "volume": 192083.0}, {"date": "2026-03-19", "close": 0.15, "volume": 864153.0}, {"date": "2026-03-20", "close": 0.14, "volume": 815721.0}, {"date": "2026-03-23", "close": 0.145, "volume": 154479.0}, {"date": "2026-03-25", "close": 0.155, "volume": 32910.0}, {"date": "2026-03-26", "close": 0.155, "volume": 29550.0}, {"date": "2026-03-27", "close": 0.15, "volume": 227937.0}, {"date": "2026-03-30", "close": 0.145, "volume": 1308288.0}, {"date": "2026-03-31", "close": 0.15, "volume": 68833.0}, {"date": "2026-04-01", "close": 0.15, "volume": 369156.0}, {"date": "2026-04-02", "close": 0.155, "volume": 382524.0}, {"date": "2026-04-07", "close": 0.145, "volume": 36250.0}, {"date": "2026-04-08", "close": 0.15, "volume": 921405.0}, {"date": "2026-04-10", "close": 0.15, "volume": 188263.0}, {"date": "2026-04-13", "close": 0.15, "volume": 327870.0}, {"date": "2026-04-14", "close": 0.16, "volume": 254056.0}, {"date": "2026-04-15", "close": 0.155, "volume": 459929.0}, {"date": "2026-04-16", "close": 0.16, "volume": 118202.0}, {"date": "2026-04-20", "close": 0.16, "volume": 3807.0}, {"date": "2026-04-22", "close": 0.16, "volume": 28114.0}, {"date": "2026-04-23", "close": 0.16, "volume": 18400.0}, {"date": "2026-04-24", "close": 0.16, "volume": 6926.0}, {"date": "2026-04-28", "close": 0.15, "volume": 212.0}, {"date": "2026-04-29", "close": 0.15, "volume": 154540.0}, {"date": "2026-04-30", "close": 0.145, "volume": 138749.0}, {"date": "2026-05-01", "close": 0.145, "volume": 46172.0}, {"date": "2026-05-05", "close": 0.14, "volume": 3499.0}, {"date": "2026-05-06", "close": 0.14, "volume": 6250.0}, {"date": "2026-05-07", "close": 0.145, "volume": 80862.0}, {"date": "2026-05-11", "close": 0.14, "volume": 17207.0}, {"date": "2026-05-12", "close": 0.13, "volume": 410031.0}, {"date": "2026-05-13", "close": 0.13, "volume": 35179.0}, {"date": "2026-05-14", "close": 0.125, "volume": 87358.0}, {"date": "2026-05-15", "close": 0.13, "volume": 229911.0}, {"date": "2026-05-18", "close": 0.125, "volume": 737841.0}, {"date": "2026-05-19", "close": 0.125, "volume": 125973.0}, {"date": "2026-05-20", "close": 0.12, "volume": 286923.0}, {"date": "2026-05-21", "close": 0.12, "volume": 520584.0}, {"date": "2026-05-22", "close": 0.12, "volume": 1759.0}, {"date": "2026-05-25", "close": 0.12, "volume": 414689.0}, {"date": "2026-05-26", "close": 0.115, "volume": 5172224.0}, {"date": "2026-05-27", "close": 0.12, "volume": 156726.0}, {"date": "2026-05-28", "close": 0.12, "volume": 656.0}, {"date": "2026-05-29", "close": 0.12, "volume": 7853.0}, {"date": "2026-06-02", "close": 0.12, "volume": 183751.0}, {"date": "2026-06-03", "close": 0.12, "volume": 73000.0}, {"date": "2026-06-04", "close": 0.11, "volume": 294854.0}, {"date": "2026-06-05", "close": 0.105, "volume": 95123.0}, {"date": "2026-06-09", "close": 0.1, "volume": 247260.0}, {"date": "2026-06-10", "close": 0.1, "volume": 479241.0}, {"date": "2026-06-11", "close": 0.1, "volume": 65100.0}, {"date": "2026-06-12", "close": 0.1, "volume": 271025.0}, {"date": "2026-06-15", "close": 0.125, "volume": 1552096.0}, {"date": "2026-06-16", "close": 0.115, "volume": 158654.0}, {"date": "2026-06-17", "close": 0.12, "volume": 236360.0}, {"date": "2026-06-22", "close": 0.14, "volume": 483233.0}, {"date": "2026-06-24", "close": 0.13, "volume": 87708.0}, {"date": "2026-06-26", "close": 0.13, "volume": 16.0}, {"date": "2026-06-29", "close": 0.12, "volume": 162955.0}, {"date": "2026-06-30", "close": 0.115, "volume": 100828.0}, {"date": "2026-07-08", "close": 0.115, "volume": 180000.0}, {"date": "2026-07-09", "close": 0.125, "volume": 6966.0}, {"date": "2026-07-10", "close": 0.135, "volume": 68200.0}, {"date": "2026-07-16", "close": 0.115, "volume": 12279.0}, {"date": "2026-07-17", "close": 0.12, "volume": 82198.0}, {"date": "2026-07-21", "close": 0.115, "volume": 41481.0}, {"date": "2026-07-22", "close": 0.12, "volume": 5419.0}, {"date": "2026-07-24", "close": 0.12, "volume": 50000.0}, {"date": "2026-07-28", "close": 0.115, "volume": 142108.0}, {"date": "2026-07-30", "close": 0.115, "volume": 369387.0}, {"date": "2026-08-04", "close": 0.115, "volume": 23753.0}, {"date": "2026-08-05", "close": 0.115, "volume": 3271.0}, {"date": "2026-08-06", "close": 0.13, "volume": 7545312.0}, {"date": "2026-08-07", "close": 0.13, "volume": 96210.0}, {"date": "2026-08-10", "close": 0.13, "volume": 529260.0}, {"date": "2026-08-11", "close": 0.14, "volume": 7231.0}, {"date": "2026-08-12", "close": 0.135, "volume": 59571.0}, {"date": "2026-08-13", "close": 0.13, "volume": 49929.0}, {"date": "2026-08-18", "close": 0.14, "volume": 93240.0}, {"date": "2026-08-19", "close": 0.145, "volume": 206646.0}, {"date": "2026-08-20", "close": 0.13, "volume": 4345.0}, {"date": "2026-08-21", "close": 0.14, "volume": 24547.0}, {"date": "2026-08-24", "close": 0.14, "volume": 11948.0}, {"date": "2026-08-25", "close": 0.135, "volume": 10352.0}, {"date": "2026-08-26", "close": 0.135, "volume": 21898.0}, {"date": "2026-08-28", "close": 0.135, "volume": 680.0}, {"date": "2026-08-31", "close": 0.14, "volume": 54392.0}, {"date": "2026-09-01", "close": 0.155, "volume": 45659.0}, {"date": "2026-09-02", "close": 0.16, "volume": 139637.0}, {"date": "2026-09-03", "close": 0.155, "volume": 238349.0}, {"date": "2026-09-07", "close": 0.14, "volume": 221084.0}], "refreshing": true}