{"ticker": "DM1", "overview": {"name": "Desert Metals 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": "DM1", "has_prices": true, "as_of": "2026-09-07", "last": 0.007, "prev_close": 0.008, "change": -0.001, "change_pct": -0.125, "session_volume": 2296264.0, "vwap_5": 0.007249658928266529, "vwap_20": 0.007711460121800794, "vwap_60": 0.009900960344217297, "vwap_250": 0.013485855628358157, "high_52w": 0.011, "low_52w": 0.007, "avg_volume_20": 999517.3, "sessions": 400, "market_cap": {"value": 5351030.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03099938-1", "src": "ASX", "ticker": "DM1", "cik": "", "company": "Desert Metals Limited", "company_raw": "Desert Metals Limited", "who": "Patrick Flint", "who_key": "Patrick Flint", "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": "DM1 hits the wire: Patrick Flint discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099938", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209682}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Patrick Flint", "notice_type": "3Y", "direct_shares": 3000000.0, "indirect_shares": 4500000.0, "indirect_account": "Director's Interest Notice Name of entity Desert Metals Limited", "pct": null, "notice_date": "2026-06-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099938-6A1329349", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-14", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/dm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/dm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/dm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-14", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2024-04-04", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2024-01-23", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2023-03-23", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2021-07-29", "source_url": "https://www.marketindex.com.au/asx/dm1", "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": "2021-07-27", "source_url": "https://www.marketindex.com.au/asx/dm1", "needs_ocr": 0}], "directors": [{"name": "Patrick Flint", "first_seen": "2026-06-14", "last_seen": "2026-06-14", "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": "2026-10-30", "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/2924-03156200-6A1352854"}, {"date": "2026-10-28", "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/2924-03154570-6A1352066"}, {"date": "2026-10-26", "form": "Asset Acquisition & Disposal", "title": "Sale of Tengrela Project for up to A$5 million and 1% NSR", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153529-6A1351489"}, {"date": "2026-10-25", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152814-6A1351225"}, {"date": "2026-10-08", "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/2924-03146186-6A1348336"}], "performance": {"ticker": "DM1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-18", "close": 0.52, "volume": 5534634.0}, {"date": "2020-12-21", "close": 0.505, "volume": 582163.0}, {"date": "2020-12-22", "close": 0.605, "volume": 677943.0}, {"date": "2020-12-23", "close": 0.55, "volume": 794302.0}, {"date": "2020-12-24", "close": 0.575, "volume": 133035.0}, {"date": "2020-12-29", "close": 0.67, "volume": 498711.0}, {"date": "2020-12-30", "close": 0.68, "volume": 59068.0}, {"date": "2020-12-31", "close": 0.63, "volume": 224811.0}, {"date": "2021-01-04", "close": 0.705, "volume": 447720.0}, {"date": "2021-01-05", "close": 0.64, "volume": 203950.0}, {"date": "2021-01-06", "close": 0.6, "volume": 106693.0}, {"date": "2021-01-07", "close": 0.605, "volume": 70728.0}, {"date": "2021-01-08", "close": 0.6, "volume": 54172.0}, {"date": "2021-01-11", "close": 0.62, "volume": 230676.0}, {"date": "2021-01-12", "close": 0.65, "volume": 76140.0}, {"date": "2021-01-13", "close": 0.63, "volume": 25000.0}, {"date": "2021-01-14", "close": 0.61, "volume": 33529.0}, {"date": "2021-01-15", "close": 0.58, "volume": 327910.0}, {"date": "2021-01-18", "close": 0.59, "volume": 79183.0}, {"date": "2021-01-19", "close": 0.595, "volume": 149190.0}, {"date": "2021-01-20", "close": 0.56, "volume": 70989.0}, {"date": "2021-01-21", "close": 0.55, "volume": 289134.0}, {"date": "2021-01-22", "close": 0.6, "volume": 137187.0}, {"date": "2021-01-25", "close": 0.56, "volume": 180582.0}, {"date": "2021-01-27", "close": 0.54, "volume": 59089.0}, {"date": "2021-01-28", "close": 0.51, "volume": 116363.0}, {"date": "2021-01-29", "close": 0.5, "volume": 121724.0}, {"date": "2021-02-01", "close": 0.51, "volume": 83939.0}, {"date": "2021-02-02", "close": 0.51, "volume": 93690.0}, {"date": "2021-02-03", "close": 0.5, "volume": 73275.0}, {"date": "2021-02-04", "close": 0.5, "volume": 119912.0}, {"date": "2021-02-05", "close": 0.5, "volume": 72926.0}, {"date": "2021-02-08", "close": 0.485, "volume": 124146.0}, {"date": "2021-02-09", "close": 0.44, "volume": 359291.0}, {"date": "2021-02-10", "close": 0.5, "volume": 242539.0}, {"date": "2021-02-11", "close": 0.62, "volume": 465206.0}, {"date": "2021-02-12", "close": 0.6, "volume": 177864.0}, {"date": "2021-02-15", "close": 0.61, "volume": 203659.0}, {"date": "2021-02-16", "close": 0.6, "volume": 104313.0}, {"date": "2021-02-17", "close": 0.6, "volume": 9051.0}, {"date": "2021-02-18", "close": 0.58, "volume": 123645.0}, {"date": "2021-02-19", "close": 0.625, "volume": 478198.0}, {"date": "2021-02-22", "close": 0.62, "volume": 214790.0}, {"date": "2021-02-23", "close": 0.595, "volume": 123925.0}, {"date": "2021-02-24", "close": 0.58, "volume": 96600.0}, {"date": "2021-02-25", "close": 0.62, "volume": 94938.0}, {"date": "2021-02-26", "close": 0.57, "volume": 148000.0}, {"date": "2021-03-01", "close": 0.61, "volume": 135447.0}, {"date": "2021-03-02", "close": 0.575, "volume": 58000.0}, {"date": "2021-03-03", "close": 0.55, "volume": 173104.0}, {"date": "2021-03-04", "close": 0.55, "volume": 18374.0}, {"date": "2021-03-05", "close": 0.55, "volume": 4000.0}, {"date": "2021-03-08", "close": 0.56, "volume": 51558.0}, {"date": "2021-03-09", "close": 0.525, "volume": 20000.0}, {"date": "2021-03-10", "close": 0.575, "volume": 100000.0}, {"date": "2021-03-12", "close": 0.57, "volume": 23206.0}, {"date": "2021-03-15", "close": 0.575, "volume": 21500.0}, {"date": "2021-03-16", "close": 0.5, "volume": 105985.0}, {"date": "2021-03-17", "close": 0.5, "volume": 37082.0}, {"date": "2021-03-18", "close": 0.49, "volume": 140371.0}, {"date": "2021-03-22", "close": 0.48, "volume": 55671.0}, {"date": "2021-03-23", "close": 0.43, "volume": 150875.0}, {"date": "2021-03-24", "close": 0.455, "volume": 45178.0}, {"date": "2021-03-25", "close": 0.44, "volume": 96223.0}, {"date": "2021-03-26", "close": 0.47, "volume": 42013.0}, {"date": "2021-03-29", "close": 0.445, "volume": 35000.0}, {"date": "2021-03-30", "close": 0.46, "volume": 66250.0}, {"date": "2021-03-31", "close": 0.435, "volume": 23158.0}, {"date": "2021-04-01", "close": 0.47, "volume": 69000.0}, {"date": "2021-04-06", "close": 0.465, "volume": 60338.0}, {"date": "2021-04-07", "close": 0.455, "volume": 59909.0}, {"date": "2021-04-08", "close": 0.45, "volume": 25000.0}, {"date": "2021-04-09", "close": 0.495, "volume": 66971.0}, {"date": "2021-04-12", "close": 0.58, "volume": 264594.0}, {"date": "2021-04-13", "close": 0.555, "volume": 171197.0}, {"date": "2021-04-14", "close": 0.555, "volume": 87968.0}, {"date": "2021-04-15", "close": 0.55, "volume": 34000.0}, {"date": "2021-04-16", "close": 0.52, "volume": 97314.0}, {"date": "2021-04-19", "close": 0.505, "volume": 88500.0}, {"date": "2021-04-20", "close": 0.54, "volume": 31326.0}, {"date": "2021-04-21", "close": 0.53, "volume": 37671.0}, {"date": "2021-04-22", "close": 0.5, "volume": 20343.0}, {"date": "2021-04-23", "close": 0.505, "volume": 15090.0}, {"date": "2021-04-26", "close": 0.53, "volume": 26490.0}, {"date": "2021-04-27", "close": 0.54, "volume": 24958.0}, {"date": "2021-04-28", "close": 0.535, "volume": 52672.0}, {"date": "2021-04-29", "close": 0.55, "volume": 1917.0}, {"date": "2021-04-30", "close": 0.505, "volume": 22500.0}, {"date": "2021-05-03", "close": 0.5, "volume": 66100.0}, {"date": "2021-05-04", "close": 0.55, "volume": 229101.0}, {"date": "2021-05-05", "close": 0.56, "volume": 122392.0}, {"date": "2021-05-06", "close": 0.565, "volume": 32600.0}, {"date": "2021-05-07", "close": 0.53, "volume": 7400.0}, {"date": "2021-05-10", "close": 0.51, "volume": 8126.0}, {"date": "2021-05-11", "close": 0.47, "volume": 171237.0}, {"date": "2021-05-12", "close": 0.485, "volume": 22020.0}, {"date": "2021-05-13", "close": 0.485, "volume": 29875.0}, {"date": "2021-05-14", "close": 0.43, "volume": 159666.0}, {"date": "2021-05-17", "close": 0.48, "volume": 87184.0}, {"date": "2021-05-18", "close": 0.43, "volume": 71622.0}, {"date": "2021-05-19", "close": 0.45, "volume": 88629.0}, {"date": "2021-05-20", "close": 0.44, "volume": 50000.0}, {"date": "2021-05-21", "close": 0.42, "volume": 50000.0}, {"date": "2021-05-24", "close": 0.44, "volume": 339597.0}, {"date": "2021-05-25", "close": 0.62, "volume": 2247533.0}, {"date": "2021-05-26", "close": 0.585, "volume": 362375.0}, {"date": "2021-05-27", "close": 0.64, "volume": 1122612.0}, {"date": "2021-05-28", "close": 0.7, "volume": 256544.0}, {"date": "2021-05-31", "close": 0.715, "volume": 1260062.0}, {"date": "2021-06-01", "close": 0.8, "volume": 388156.0}, {"date": "2021-06-02", "close": 0.775, "volume": 222185.0}, {"date": "2021-06-03", "close": 0.85, "volume": 437933.0}, {"date": "2021-06-04", "close": 0.865, "volume": 403819.0}, {"date": "2021-06-07", "close": 0.75, "volume": 781278.0}, {"date": "2021-06-08", "close": 0.715, "volume": 224500.0}, {"date": "2021-06-09", "close": 0.65, "volume": 400524.0}, {"date": "2021-06-10", "close": 0.715, "volume": 98844.0}, {"date": "2021-06-11", "close": 0.7, "volume": 228689.0}, {"date": "2021-06-15", "close": 0.645, "volume": 89364.0}, {"date": "2021-06-16", "close": 0.65, "volume": 86717.0}, {"date": "2021-06-17", "close": 0.62, "volume": 251123.0}, {"date": "2021-06-18", "close": 0.63, "volume": 295884.0}, {"date": "2021-06-21", "close": 0.58, "volume": 76213.0}, {"date": "2021-06-22", "close": 0.62, "volume": 116999.0}, {"date": "2021-06-23", "close": 0.62, "volume": 78944.0}, {"date": "2021-06-24", "close": 0.615, "volume": 117490.0}, {"date": "2021-06-25", "close": 0.61, "volume": 81974.0}, {"date": "2021-06-28", "close": 0.605, "volume": 61273.0}, {"date": "2021-06-29", "close": 0.6, "volume": 74095.0}, {"date": "2021-06-30", "close": 0.65, "volume": 96993.0}, {"date": "2021-07-01", "close": 0.63, "volume": 263587.0}, {"date": "2021-07-02", "close": 0.625, "volume": 163654.0}, {"date": "2021-07-05", "close": 0.6, "volume": 111136.0}, {"date": "2021-07-06", "close": 0.605, "volume": 108519.0}, {"date": "2021-07-07", "close": 0.585, "volume": 358998.0}, {"date": "2021-07-08", "close": 0.56, "volume": 144190.0}, {"date": "2021-07-09", "close": 0.52, "volume": 568104.0}, {"date": "2021-07-12", "close": 0.515, "volume": 385283.0}, {"date": "2021-07-13", "close": 0.505, "volume": 62124.0}, {"date": "2021-07-14", "close": 0.53, "volume": 112139.0}, {"date": "2021-07-15", "close": 0.51, "volume": 86042.0}, {"date": "2021-07-16", "close": 0.49, "volume": 9016.0}, {"date": "2021-07-19", "close": 0.45, "volume": 88971.0}, {"date": "2021-07-20", "close": 0.46, "volume": 165058.0}, {"date": "2021-07-21", "close": 0.455, "volume": 80384.0}, {"date": "2021-07-22", "close": 0.47, "volume": 80500.0}, {"date": "2021-07-23", "close": 0.5, "volume": 63548.0}, {"date": "2021-07-26", "close": 0.4, "volume": 707104.0}, {"date": "2021-07-27", "close": 0.355, "volume": 653393.0}, {"date": "2021-07-28", "close": 0.33, "volume": 277239.0}, {"date": "2021-07-29", "close": 0.32, "volume": 275306.0}, {"date": "2021-07-30", "close": 0.385, "volume": 208440.0}, {"date": "2021-08-02", "close": 0.38, "volume": 55333.0}, {"date": "2021-08-03", "close": 0.38, "volume": 8277.0}, {"date": "2021-08-04", "close": 0.38, "volume": 47319.0}, {"date": "2021-08-05", "close": 0.35, "volume": 129765.0}, {"date": "2021-08-06", "close": 0.425, "volume": 126824.0}, {"date": "2021-08-09", "close": 0.49, "volume": 207855.0}, {"date": "2021-08-10", "close": 0.445, "volume": 107930.0}, {"date": "2021-08-11", "close": 0.405, "volume": 92794.0}, {"date": "2021-08-12", "close": 0.455, "volume": 9003.0}, {"date": "2021-08-13", "close": 0.425, "volume": 118106.0}, {"date": "2021-08-16", "close": 0.38, "volume": 131721.0}, {"date": "2021-08-17", "close": 0.38, "volume": 2255.0}, {"date": "2021-08-18", "close": 0.38, "volume": 52183.0}, {"date": "2021-08-19", "close": 0.39, "volume": 26568.0}, {"date": "2021-08-20", "close": 0.39, "volume": 41036.0}, {"date": "2021-08-23", "close": 0.37, "volume": 46921.0}, {"date": "2021-08-24", "close": 0.34, "volume": 35378.0}, {"date": "2021-08-25", "close": 0.32, "volume": 150815.0}, {"date": "2021-08-26", "close": 0.295, "volume": 369577.0}, {"date": "2021-08-27", "close": 0.29, "volume": 40523.0}, {"date": "2021-08-30", "close": 0.295, "volume": 174321.0}, {"date": "2021-08-31", "close": 0.32, "volume": 116490.0}, {"date": "2021-09-01", "close": 0.35, "volume": 389263.0}, {"date": "2021-09-02", "close": 0.35, "volume": 49421.0}, {"date": "2021-09-03", "close": 0.4, "volume": 230854.0}, {"date": "2021-09-06", "close": 0.38, "volume": 13627.0}, {"date": "2021-09-07", "close": 0.36, "volume": 6558.0}, {"date": "2021-09-08", "close": 0.36, "volume": 9226.0}, {"date": "2021-09-09", "close": 0.35, "volume": 104593.0}, {"date": "2021-09-10", "close": 0.33, "volume": 94377.0}, {"date": "2021-09-13", "close": 0.325, "volume": 18725.0}, {"date": "2021-09-14", "close": 0.34, "volume": 70492.0}, {"date": "2021-09-15", "close": 0.345, "volume": 50604.0}, {"date": "2021-09-16", "close": 0.32, "volume": 75514.0}, {"date": "2021-09-17", "close": 0.305, "volume": 88229.0}, {"date": "2021-09-20", "close": 0.3, "volume": 74222.0}, {"date": "2021-09-21", "close": 0.285, "volume": 146928.0}, {"date": "2021-09-22", "close": 0.3, "volume": 17528.0}, {"date": "2021-09-23", "close": 0.28, "volume": 15166.0}, {"date": "2021-09-24", "close": 0.285, "volume": 49142.0}, {"date": "2021-09-27", "close": 0.28, "volume": 31300.0}, {"date": "2021-09-28", "close": 0.3, "volume": 76373.0}, {"date": "2021-09-30", "close": 0.28, "volume": 10169.0}, {"date": "2021-10-01", "close": 0.26, "volume": 133719.0}, {"date": "2021-10-04", "close": 0.255, "volume": 92568.0}, {"date": "2021-10-05", "close": 0.27, "volume": 44050.0}, {"date": "2021-10-06", "close": 0.27, "volume": 158532.0}, {"date": "2021-10-07", "close": 0.28, "volume": 65389.0}, {"date": "2021-10-08", "close": 0.28, "volume": 20000.0}, {"date": "2021-10-11", "close": 0.28, "volume": 10000.0}, {"date": "2021-10-12", "close": 0.27, "volume": 122960.0}, {"date": "2021-10-13", "close": 0.26, "volume": 81983.0}, {"date": "2021-10-15", "close": 0.29, "volume": 63448.0}, {"date": "2021-10-18", "close": 0.265, "volume": 3000.0}, {"date": "2021-10-19", "close": 0.285, "volume": 14873.0}, {"date": "2021-10-20", "close": 0.3, "volume": 72807.0}, {"date": "2021-10-21", "close": 0.3175, "volume": 52727.0}, {"date": "2021-10-22", "close": 0.31, "volume": 7000.0}, {"date": "2021-10-25", "close": 0.28, "volume": 64981.0}, {"date": "2021-10-26", "close": 0.285, "volume": 111225.0}, {"date": "2021-10-27", "close": 0.265, "volume": 84004.0}, {"date": "2021-10-28", "close": 0.26, "volume": 136554.0}, {"date": "2021-10-29", "close": 0.26, "volume": 10650.0}, {"date": "2021-11-01", "close": 0.26, "volume": 18588.0}, {"date": "2021-11-02", "close": 0.27, "volume": 6674.0}, {"date": "2021-11-03", "close": 0.28, "volume": 7666.0}, {"date": "2021-11-04", "close": 0.27, "volume": 8136.0}, {"date": "2021-11-05", "close": 0.255, "volume": 233000.0}, {"date": "2021-11-08", "close": 0.27, "volume": 213444.0}, {"date": "2021-11-09", "close": 0.255, "volume": 61000.0}, {"date": "2021-11-10", "close": 0.25, "volume": 79972.0}, {"date": "2021-11-11", "close": 0.25, "volume": 74581.0}, {"date": "2021-11-12", "close": 0.265, "volume": 102692.0}, {"date": "2021-11-15", "close": 0.285, "volume": 71115.0}, {"date": "2021-11-16", "close": 0.285, "volume": 40000.0}, {"date": "2021-11-18", "close": 0.265, "volume": 163490.0}, {"date": "2021-11-22", "close": 0.265, "volume": 101831.0}, {"date": "2021-11-23", "close": 0.245, "volume": 301357.0}, {"date": "2021-11-25", "close": 0.26, "volume": 50814.0}, {"date": "2021-11-26", "close": 0.23, "volume": 263970.0}, {"date": "2021-11-29", "close": 0.205, "volume": 257600.0}, {"date": "2021-11-30", "close": 0.24, "volume": 272338.0}, {"date": "2021-12-01", "close": 0.22, "volume": 184000.0}, {"date": "2021-12-02", "close": 0.24, "volume": 41473.0}, {"date": "2021-12-03", "close": 0.23, "volume": 51771.0}, {"date": "2021-12-06", "close": 0.22, "volume": 40153.0}, {"date": "2021-12-07", "close": 0.235, "volume": 93752.0}, {"date": "2021-12-08", "close": 0.225, "volume": 102049.0}, {"date": "2021-12-09", "close": 0.215, "volume": 65000.0}, {"date": "2021-12-10", "close": 0.21, "volume": 120000.0}, {"date": "2021-12-14", "close": 0.235, "volume": 29000.0}, {"date": "2021-12-15", "close": 0.21, "volume": 67500.0}, {"date": "2021-12-17", "close": 0.235, "volume": 5000.0}, {"date": "2021-12-20", "close": 0.235, "volume": 4000.0}, {"date": "2021-12-21", "close": 0.23, "volume": 153333.0}, {"date": "2021-12-22", "close": 0.205, "volume": 207500.0}, {"date": "2021-12-23", "close": 0.25, "volume": 62024.0}, {"date": "2021-12-24", "close": 0.255, "volume": 23786.0}, {"date": "2021-12-29", "close": 0.245, "volume": 25716.0}, {"date": "2021-12-30", "close": 0.325, "volume": 207850.0}, {"date": "2021-12-31", "close": 0.36, "volume": 174048.0}, {"date": "2022-01-04", "close": 0.34, "volume": 177647.0}, {"date": "2022-01-05", "close": 0.345, "volume": 62527.0}, {"date": "2022-01-06", "close": 0.335, "volume": 44635.0}, {"date": "2022-01-07", "close": 0.34, "volume": 29849.0}, {"date": "2022-01-10", "close": 0.35, "volume": 32918.0}, {"date": "2022-01-11", "close": 0.35, "volume": 285.0}, {"date": "2022-01-12", "close": 0.395, "volume": 218127.0}, {"date": "2022-01-13", "close": 0.42, "volume": 252603.0}, {"date": "2022-01-14", "close": 0.5, "volume": 809066.0}, {"date": "2022-01-17", "close": 0.485, "volume": 429217.0}, {"date": "2022-01-18", "close": 0.45, "volume": 112315.0}, {"date": "2022-01-19", "close": 0.44, "volume": 124614.0}, {"date": "2022-01-20", "close": 0.43, "volume": 61994.0}, {"date": "2022-01-21", "close": 0.46, "volume": 218340.0}, {"date": "2022-01-24", "close": 0.4, "volume": 60198.0}, {"date": "2022-01-25", "close": 0.385, "volume": 13881.0}, {"date": "2022-01-27", "close": 0.55, "volume": 640279.0}, {"date": "2022-01-28", "close": 0.55, "volume": 483385.0}, {"date": "2022-01-31", "close": 0.54, "volume": 169654.0}, {"date": "2022-02-01", "close": 0.495, "volume": 142210.0}, {"date": "2022-02-02", "close": 0.6, "volume": 231757.0}, {"date": "2022-02-03", "close": 0.57, "volume": 119016.0}, {"date": "2022-02-04", "close": 0.63, "volume": 551519.0}, {"date": "2022-02-07", "close": 0.6, "volume": 158716.0}, {"date": "2022-02-08", "close": 0.6, "volume": 132490.0}, {"date": "2022-02-09", "close": 0.59, "volume": 226758.0}, {"date": "2022-02-10", "close": 0.6, "volume": 468057.0}, {"date": "2022-02-11", "close": 0.58, "volume": 69444.0}, {"date": "2022-02-14", "close": 0.57, "volume": 117126.0}, {"date": "2022-02-15", "close": 0.55, "volume": 60388.0}, {"date": "2022-02-16", "close": 0.555, "volume": 296081.0}, {"date": "2022-02-17", "close": 0.575, "volume": 19504.0}, {"date": "2022-02-18", "close": 0.555, "volume": 125656.0}, {"date": "2022-02-21", "close": 0.57, "volume": 124667.0}, {"date": "2022-02-22", "close": 0.525, "volume": 173169.0}, {"date": "2022-02-23", "close": 0.44, "volume": 570214.0}, {"date": "2022-02-24", "close": 0.355, "volume": 665364.0}, {"date": "2022-02-25", "close": 0.39, "volume": 93251.0}, {"date": "2022-02-28", "close": 0.41, "volume": 116662.0}, {"date": "2022-03-01", "close": 0.48, "volume": 181321.0}, {"date": "2022-03-02", "close": 0.45, "volume": 48527.0}, {"date": "2022-03-03", "close": 0.38, "volume": 47120.0}, {"date": "2022-03-04", "close": 0.35, "volume": 203577.0}, {"date": "2022-03-07", "close": 0.35, "volume": 72000.0}, {"date": "2022-03-08", "close": 0.37, "volume": 11702.0}, {"date": "2022-03-09", "close": 0.425, "volume": 91536.0}, {"date": "2022-03-10", "close": 0.435, "volume": 90241.0}, {"date": "2022-03-15", "close": 0.41, "volume": 35000.0}, {"date": "2022-03-16", "close": 0.395, "volume": 9397.0}, {"date": "2022-03-17", "close": 0.39, "volume": 17032.0}, {"date": "2022-03-18", "close": 0.405, "volume": 18000.0}, {"date": "2022-03-21", "close": 0.415, "volume": 38981.0}, {"date": "2022-03-22", "close": 0.42, "volume": 137280.0}, {"date": "2022-03-23", "close": 0.44, "volume": 54679.0}, {"date": "2022-03-28", "close": 0.375, "volume": 266697.0}, {"date": "2022-03-29", "close": 0.37, "volume": 37080.0}, {"date": "2022-03-30", "close": 0.39, "volume": 49000.0}, {"date": "2022-03-31", "close": 0.395, "volume": 92310.0}, {"date": "2022-04-01", "close": 0.37, "volume": 463865.0}, {"date": "2022-04-04", "close": 0.34, "volume": 426741.0}, {"date": "2022-04-05", "close": 0.35, "volume": 339939.0}, {"date": "2022-04-06", "close": 0.34, "volume": 148723.0}, {"date": "2022-04-07", "close": 0.345, "volume": 69601.0}, {"date": "2022-04-08", "close": 0.38, "volume": 538208.0}, {"date": "2022-04-11", "close": 0.32, "volume": 1321237.0}, {"date": "2022-04-12", "close": 0.33, "volume": 293663.0}, {"date": "2022-04-13", "close": 0.35, "volume": 79854.0}, {"date": "2022-04-14", "close": 0.335, "volume": 70299.0}, {"date": "2022-04-19", "close": 0.35, "volume": 441879.0}, {"date": "2022-04-20", "close": 0.36, "volume": 164826.0}, {"date": "2022-04-21", "close": 0.365, "volume": 48516.0}, {"date": "2022-04-22", "close": 0.38, "volume": 336679.0}, {"date": "2022-04-26", "close": 0.365, "volume": 221582.0}, {"date": "2022-04-27", "close": 0.37, "volume": 12585.0}, {"date": "2022-04-28", "close": 0.385, "volume": 45353.0}, {"date": "2022-04-29", "close": 0.365, "volume": 5000.0}, {"date": "2022-05-02", "close": 0.34, "volume": 75186.0}, {"date": "2022-05-03", "close": 0.35, "volume": 26011.0}, {"date": "2022-05-04", "close": 0.32, "volume": 106083.0}, {"date": "2022-05-05", "close": 0.35, "volume": 161065.0}, {"date": "2022-05-06", "close": 0.35, "volume": 148873.0}, {"date": "2022-05-09", "close": 0.32, "volume": 112578.0}, {"date": "2022-05-10", "close": 0.3, "volume": 342785.0}, {"date": "2022-05-11", "close": 0.31, "volume": 13360.0}, {"date": "2022-05-12", "close": 0.31, "volume": 25298.0}, {"date": "2022-05-13", "close": 0.325, "volume": 229077.0}, {"date": "2022-05-16", "close": 0.3, "volume": 223443.0}, {"date": "2022-05-17", "close": 0.31, "volume": 67571.0}, {"date": "2022-05-18", "close": 0.3, "volume": 128943.0}, {"date": "2022-05-23", "close": 0.33, "volume": 886696.0}, {"date": "2022-05-24", "close": 0.28, "volume": 164909.0}, {"date": "2022-05-25", "close": 0.29, "volume": 112372.0}, {"date": "2022-05-26", "close": 0.305, "volume": 5782.0}, {"date": "2022-05-27", "close": 0.305, "volume": 137913.0}, {"date": "2022-05-30", "close": 0.285, "volume": 39596.0}, {"date": "2022-05-31", "close": 0.28, "volume": 61441.0}, {"date": "2022-06-01", "close": 0.2675, "volume": 60955.0}, {"date": "2022-06-02", "close": 0.245, "volume": 184841.0}, {"date": "2022-06-03", "close": 0.22, "volume": 184663.0}, {"date": "2022-06-06", "close": 0.22, "volume": 24920.0}, {"date": "2022-06-07", "close": 0.255, "volume": 12888.0}, {"date": "2022-06-08", "close": 0.24, "volume": 83929.0}, {"date": "2022-06-09", "close": 0.24, "volume": 63023.0}, {"date": "2022-06-10", "close": 0.23, "volume": 24114.0}, {"date": "2022-06-14", "close": 0.23, "volume": 202372.0}, {"date": "2022-06-15", "close": 0.21, "volume": 801373.0}, {"date": "2022-06-16", "close": 0.21, "volume": 232896.0}, {"date": "2022-06-17", "close": 0.21, "volume": 20000.0}, {"date": "2022-06-20", "close": 0.22, "volume": 79648.0}, {"date": "2022-06-21", "close": 0.21, "volume": 58283.0}, {"date": "2022-06-22", "close": 0.195, "volume": 251737.0}, {"date": "2022-06-23", "close": 0.17, "volume": 274715.0}, {"date": "2022-06-24", "close": 0.17, "volume": 76585.0}, {"date": "2022-06-27", "close": 0.18, "volume": 81546.0}, {"date": "2022-06-29", "close": 0.195, "volume": 352697.0}, {"date": "2022-06-30", "close": 0.18, "volume": 85613.0}, {"date": "2022-07-05", "close": 0.185, "volume": 9246.0}, {"date": "2022-07-08", "close": 0.22, "volume": 44773.0}, {"date": "2022-07-11", "close": 0.22, "volume": 45449.0}, {"date": "2022-07-14", "close": 0.225, "volume": 22180.0}, {"date": "2022-07-15", "close": 0.21, "volume": 62365.0}, {"date": "2022-07-18", "close": 0.21, "volume": 69933.0}, {"date": "2022-07-19", "close": 0.22, "volume": 523.0}, {"date": "2022-07-20", "close": 0.23, "volume": 668335.0}, {"date": "2022-07-21", "close": 0.21, "volume": 71165.0}, {"date": "2022-07-22", "close": 0.23, "volume": 67583.0}, {"date": "2022-07-25", "close": 0.225, "volume": 43381.0}, {"date": "2022-07-26", "close": 0.27, "volume": 75917.0}, {"date": "2022-07-27", "close": 0.26, "volume": 82266.0}, {"date": "2022-07-28", "close": 0.265, "volume": 171942.0}, {"date": "2022-07-29", "close": 0.25, "volume": 116956.0}, {"date": "2022-08-01", "close": 0.24, "volume": 81050.0}, {"date": "2022-08-02", "close": 0.25, "volume": 91110.0}, {"date": "2022-08-03", "close": 0.24, "volume": 130867.0}, {"date": "2022-08-04", "close": 0.24, "volume": 92244.0}, {"date": "2022-08-05", "close": 0.235, "volume": 50000.0}, {"date": "2022-08-08", "close": 0.235, "volume": 29872.0}, {"date": "2022-08-09", "close": 0.2, "volume": 190287.0}, {"date": "2022-08-10", "close": 0.215, "volume": 4217.0}, {"date": "2022-08-15", "close": 0.22, "volume": 108555.0}, {"date": "2022-08-16", "close": 0.22, "volume": 45000.0}, {"date": "2022-08-17", "close": 0.22, "volume": 90235.0}, {"date": "2022-08-18", "close": 0.22, "volume": 35000.0}, {"date": "2022-08-19", "close": 0.21, "volume": 37000.0}, {"date": "2022-08-22", "close": 0.22, "volume": 90352.0}, {"date": "2022-08-23", "close": 0.22, "volume": 35454.0}, {"date": "2022-08-24", "close": 0.22, "volume": 41375.0}, {"date": "2022-08-25", "close": 0.22, "volume": 4545.0}, {"date": "2022-08-26", "close": 0.265, "volume": 101675.0}, {"date": "2022-08-29", "close": 0.22, "volume": 87600.0}, {"date": "2022-08-30", "close": 0.27, "volume": 666198.0}, {"date": "2022-08-31", "close": 0.37, "volume": 2198148.0}, {"date": "2022-09-01", "close": 0.435, "volume": 1045439.0}, {"date": "2022-09-02", "close": 0.4, "volume": 275335.0}, {"date": "2022-09-05", "close": 0.395, "volume": 38075.0}, {"date": "2022-09-06", "close": 0.37, "volume": 54190.0}, {"date": "2022-09-07", "close": 0.355, "volume": 126738.0}, {"date": "2022-09-08", "close": 0.35, "volume": 289538.0}, {"date": "2022-09-09", "close": 0.38, "volume": 196642.0}, {"date": "2022-09-12", "close": 0.405, "volume": 235748.0}, {"date": "2022-09-13", "close": 0.305, "volume": 662133.0}, {"date": "2022-09-14", "close": 0.415, "volume": 169571.0}, {"date": "2022-09-15", "close": 0.415, "volume": 168619.0}, {"date": "2022-09-16", "close": 0.48, "volume": 13715144.0}, {"date": "2022-09-19", "close": 0.47, "volume": 1314229.0}, {"date": "2022-09-20", "close": 0.52, "volume": 558284.0}, {"date": "2022-09-21", "close": 0.485, "volume": 374848.0}, {"date": "2022-09-23", "close": 0.5, "volume": 429461.0}, {"date": "2022-09-26", "close": 0.465, "volume": 211165.0}, {"date": "2022-09-27", "close": 0.48, "volume": 398323.0}, {"date": "2022-09-28", "close": 0.455, "volume": 295550.0}, {"date": "2022-09-29", "close": 0.48, "volume": 382376.0}, {"date": "2022-09-30", "close": 0.48, "volume": 134445.0}, {"date": "2022-10-03", "close": 0.475, "volume": 201272.0}, {"date": "2022-10-04", "close": 0.455, "volume": 137991.0}, {"date": "2022-10-05", "close": 0.46, "volume": 131191.0}, {"date": "2022-10-06", "close": 0.45, "volume": 46966.0}, {"date": "2022-10-07", "close": 0.45, "volume": 84001.0}, {"date": "2022-10-10", "close": 0.43, "volume": 41855.0}, {"date": "2022-10-11", "close": 0.41, "volume": 337783.0}, {"date": "2022-10-12", "close": 0.38, "volume": 190169.0}, {"date": "2022-10-13", "close": 0.415, "volume": 29948.0}, {"date": "2022-10-14", "close": 0.45, "volume": 152440.0}, {"date": "2022-10-17", "close": 0.45, "volume": 110770.0}, {"date": "2022-10-18", "close": 0.47, "volume": 25942.0}, {"date": "2022-10-19", "close": 0.42, "volume": 92572.0}, {"date": "2022-10-20", "close": 0.415, "volume": 85233.0}, {"date": "2022-10-21", "close": 0.415, "volume": 168293.0}, {"date": "2022-10-24", "close": 0.415, "volume": 153446.0}, {"date": "2022-10-25", "close": 0.44, "volume": 42077.0}, {"date": "2022-10-26", "close": 0.42, "volume": 165074.0}, {"date": "2022-10-27", "close": 0.44, "volume": 35758.0}, {"date": "2022-10-28", "close": 0.39, "volume": 145331.0}, {"date": "2022-10-31", "close": 0.41, "volume": 161273.0}, {"date": "2022-11-01", "close": 0.395, "volume": 63259.0}, {"date": "2022-11-02", "close": 0.4, "volume": 1678291.0}, {"date": "2022-11-03", "close": 0.335, "volume": 907181.0}, {"date": "2022-11-04", "close": 0.33, "volume": 490019.0}, {"date": "2022-11-07", "close": 0.33, "volume": 116959.0}, {"date": "2022-11-08", "close": 0.3, "volume": 284366.0}, {"date": "2022-11-09", "close": 0.31, "volume": 138236.0}, {"date": "2022-11-10", "close": 0.3, "volume": 16900.0}, {"date": "2022-11-11", "close": 0.33, "volume": 1236980.0}, {"date": "2022-11-14", "close": 0.32, "volume": 157655.0}, {"date": "2022-11-15", "close": 0.31, "volume": 93792.0}, {"date": "2022-11-16", "close": 0.305, "volume": 670664.0}, {"date": "2022-11-21", "close": 0.325, "volume": 205914.0}, {"date": "2022-11-22", "close": 0.305, "volume": 229699.0}, {"date": "2022-11-23", "close": 0.33, "volume": 28992.0}, {"date": "2022-11-24", "close": 0.315, "volume": 175491.0}, {"date": "2022-11-25", "close": 0.3, "volume": 235650.0}, {"date": "2022-11-28", "close": 0.3, "volume": 91827.0}, {"date": "2022-11-29", "close": 0.285, "volume": 395494.0}, {"date": "2022-11-30", "close": 0.28, "volume": 154594.0}, {"date": "2022-12-01", "close": 0.27, "volume": 132208.0}, {"date": "2022-12-02", "close": 0.275, "volume": 77000.0}, {"date": "2022-12-05", "close": 0.265, "volume": 113873.0}, {"date": "2022-12-06", "close": 0.27, "volume": 89481.0}, {"date": "2022-12-07", "close": 0.25, "volume": 196543.0}, {"date": "2022-12-08", "close": 0.245, "volume": 65468.0}, {"date": "2022-12-09", "close": 0.24, "volume": 288126.0}, {"date": "2022-12-12", "close": 0.245, "volume": 157179.0}, {"date": "2022-12-13", "close": 0.23, "volume": 95388.0}, {"date": "2022-12-14", "close": 0.22, "volume": 169870.0}, {"date": "2022-12-15", "close": 0.21, "volume": 116446.0}, {"date": "2022-12-16", "close": 0.21, "volume": 85962.0}, {"date": "2022-12-19", "close": 0.215, "volume": 46888.0}, {"date": "2022-12-20", "close": 0.215, "volume": 11905.0}, {"date": "2022-12-21", "close": 0.215, "volume": 15372.0}, {"date": "2022-12-22", "close": 0.2, "volume": 87936.0}, {"date": "2022-12-23", "close": 0.205, "volume": 55000.0}, {"date": "2022-12-28", "close": 0.2, "volume": 74790.0}, {"date": "2022-12-29", "close": 0.1975, "volume": 101314.0}, {"date": "2022-12-30", "close": 0.1975, "volume": 4904.0}, {"date": "2023-01-03", "close": 0.1975, "volume": 3816.0}, {"date": "2023-01-04", "close": 0.19, "volume": 73681.0}, {"date": "2023-01-05", "close": 0.195, "volume": 229592.0}, {"date": "2023-01-06", "close": 0.195, "volume": 15600.0}, {"date": "2023-01-09", "close": 0.195, "volume": 2500.0}, {"date": "2023-01-10", "close": 0.21, "volume": 62141.0}, {"date": "2023-01-11", "close": 0.215, "volume": 92379.0}, {"date": "2023-01-12", "close": 0.21, "volume": 23809.0}, {"date": "2023-01-13", "close": 0.205, "volume": 103145.0}, {"date": "2023-01-16", "close": 0.18, "volume": 132424.0}, {"date": "2023-01-17", "close": 0.19, "volume": 106769.0}, {"date": "2023-01-18", "close": 0.19, "volume": 20173.0}, {"date": "2023-01-19", "close": 0.185, "volume": 163838.0}, {"date": "2023-01-20", "close": 0.18, "volume": 39311.0}, {"date": "2023-01-23", "close": 0.18, "volume": 118453.0}, {"date": "2023-01-24", "close": 0.195, "volume": 44100.0}, {"date": "2023-01-25", "close": 0.185, "volume": 40620.0}, {"date": "2023-01-27", "close": 0.2, "volume": 63581.0}, {"date": "2023-01-30", "close": 0.2, "volume": 34324.0}, {"date": "2023-02-01", "close": 0.2, "volume": 118325.0}, {"date": "2023-02-02", "close": 0.2, "volume": 39752.0}, {"date": "2023-02-03", "close": 0.2, "volume": 135000.0}, {"date": "2023-02-06", "close": 0.2, "volume": 122396.0}, {"date": "2023-02-08", "close": 0.185, "volume": 22000.0}, {"date": "2023-02-09", "close": 0.185, "volume": 26973.0}, {"date": "2023-02-10", "close": 0.19, "volume": 32794.0}, {"date": "2023-02-13", "close": 0.18, "volume": 67913.0}, {"date": "2023-02-14", "close": 0.18, "volume": 47138.0}, {"date": "2023-02-15", "close": 0.165, "volume": 335706.0}, {"date": "2023-02-17", "close": 0.165, "volume": 30000.0}, {"date": "2023-02-20", "close": 0.165, "volume": 12501.0}, {"date": "2023-02-21", "close": 0.17, "volume": 12572.0}, {"date": "2023-02-22", "close": 0.17, "volume": 98154.0}, {"date": "2023-02-23", "close": 0.17, "volume": 29500.0}, {"date": "2023-02-24", "close": 0.17, "volume": 60346.0}, {"date": "2023-02-27", "close": 0.16, "volume": 78931.0}, {"date": "2023-02-28", "close": 0.16, "volume": 40000.0}, {"date": "2023-03-01", "close": 0.155, "volume": 96221.0}, {"date": "2023-03-02", "close": 0.15, "volume": 104967.0}, {"date": "2023-03-03", "close": 0.16, "volume": 33984.0}, {"date": "2023-03-08", "close": 0.15, "volume": 22500.0}, {"date": "2023-03-09", "close": 0.14, "volume": 51990.0}, {"date": "2023-03-10", "close": 0.145, "volume": 26923.0}, {"date": "2023-03-13", "close": 0.145, "volume": 1917.0}, {"date": "2023-03-14", "close": 0.14, "volume": 98622.0}, {"date": "2023-03-15", "close": 0.14, "volume": 27199.0}, {"date": "2023-03-16", "close": 0.135, "volume": 62056.0}, {"date": "2023-03-17", "close": 0.135, "volume": 127013.0}, {"date": "2023-03-20", "close": 0.115, "volume": 302332.0}, {"date": "2023-03-21", "close": 0.11, "volume": 196000.0}, {"date": "2023-03-23", "close": 0.105, "volume": 168351.0}, {"date": "2023-03-24", "close": 0.115, "volume": 107423.0}, {"date": "2023-03-27", "close": 0.115, "volume": 15000.0}, {"date": "2023-03-28", "close": 0.14, "volume": 23962.0}, {"date": "2023-03-29", "close": 0.14, "volume": 60681.0}, {"date": "2023-03-30", "close": 0.11, "volume": 134090.0}, {"date": "2023-03-31", "close": 0.11, "volume": 4500.0}, {"date": "2023-04-03", "close": 0.13, "volume": 17000.0}, {"date": "2023-04-04", "close": 0.13, "volume": 1000.0}, {"date": "2023-04-06", "close": 0.11, "volume": 156161.0}, {"date": "2023-04-11", "close": 0.11, "volume": 112272.0}, {"date": "2023-04-12", "close": 0.125, "volume": 4500.0}, {"date": "2023-04-13", "close": 0.12, "volume": 190000.0}, {"date": "2023-04-17", "close": 0.11, "volume": 590912.0}, {"date": "2023-04-18", "close": 0.105, "volume": 186468.0}, {"date": "2023-04-19", "close": 0.11, "volume": 16500.0}, {"date": "2023-04-20", "close": 0.11, "volume": 147653.0}, {"date": "2023-04-21", "close": 0.1, "volume": 239816.0}, {"date": "2023-04-24", "close": 0.1, "volume": 186729.0}, {"date": "2023-04-26", "close": 0.1, "volume": 30000.0}, {"date": "2023-04-27", "close": 0.1, "volume": 114751.0}, {"date": "2023-04-28", "close": 0.095, "volume": 58018.0}, {"date": "2023-05-01", "close": 0.105, "volume": 178107.0}, {"date": "2023-05-02", "close": 0.095, "volume": 243436.0}, {"date": "2023-05-03", "close": 0.1, "volume": 191499.0}, {"date": "2023-05-04", "close": 0.105, "volume": 108819.0}, {"date": "2023-05-05", "close": 0.105, "volume": 195762.0}, {"date": "2023-05-08", "close": 0.095, "volume": 80000.0}, {"date": "2023-05-09", "close": 0.09, "volume": 241394.0}, {"date": "2023-05-10", "close": 0.0845, "volume": 63790.0}, {"date": "2023-05-11", "close": 0.09, "volume": 1146.0}, {"date": "2023-05-15", "close": 0.085, "volume": 275985.0}, {"date": "2023-05-16", "close": 0.081, "volume": 297033.0}, {"date": "2023-05-17", "close": 0.093, "volume": 185160.0}, {"date": "2023-05-18", "close": 0.086, "volume": 9835.0}, {"date": "2023-05-19", "close": 0.084, "volume": 1167.0}, {"date": "2023-05-22", "close": 0.082, "volume": 45000.0}, {"date": "2023-05-23", "close": 0.088, "volume": 24000.0}, {"date": "2023-05-24", "close": 0.08, "volume": 154366.0}, {"date": "2023-05-25", "close": 0.08, "volume": 39776.0}, {"date": "2023-05-26", "close": 0.08, "volume": 26561.0}, {"date": "2023-05-29", "close": 0.08, "volume": 1975.0}, {"date": "2023-05-30", "close": 0.087, "volume": 25600.0}, {"date": "2023-05-31", "close": 0.079, "volume": 68689.0}, {"date": "2023-06-02", "close": 0.08, "volume": 161500.0}, {"date": "2023-06-05", "close": 0.077, "volume": 354404.0}, {"date": "2023-06-06", "close": 0.077, "volume": 61398.0}, {"date": "2023-06-07", "close": 0.079, "volume": 63971.0}, {"date": "2023-06-08", "close": 0.075, "volume": 323460.0}, {"date": "2023-06-09", "close": 0.077, "volume": 67158.0}, {"date": "2023-06-14", "close": 0.069, "volume": 285980.0}, {"date": "2023-06-15", "close": 0.068, "volume": 367843.0}, {"date": "2023-06-16", "close": 0.07, "volume": 5000.0}, {"date": "2023-06-19", "close": 0.068, "volume": 126004.0}, {"date": "2023-06-20", "close": 0.06, "volume": 152900.0}, {"date": "2023-06-21", "close": 0.066, "volume": 86669.0}, {"date": "2023-06-22", "close": 0.06, "volume": 229576.0}, {"date": "2023-06-23", "close": 0.06, "volume": 521966.0}, {"date": "2023-06-26", "close": 0.06, "volume": 271051.0}, {"date": "2023-06-27", "close": 0.056, "volume": 259159.0}, {"date": "2023-06-28", "close": 0.056, "volume": 233505.0}, {"date": "2023-06-29", "close": 0.056, "volume": 142789.0}, {"date": "2023-06-30", "close": 0.055, "volume": 140810.0}, {"date": "2023-07-03", "close": 0.058, "volume": 58447.0}, {"date": "2023-07-04", "close": 0.06, "volume": 6853.0}, {"date": "2023-07-06", "close": 0.06, "volume": 36114.0}, {"date": "2023-07-10", "close": 0.06, "volume": 51457.0}, {"date": "2023-07-11", "close": 0.061, "volume": 81565.0}, {"date": "2023-07-12", "close": 0.061, "volume": 80000.0}, {"date": "2023-07-13", "close": 0.061, "volume": 3030.0}, {"date": "2023-07-14", "close": 0.063, "volume": 151697.0}, {"date": "2023-07-17", "close": 0.061, "volume": 96463.0}, {"date": "2023-07-18", "close": 0.061, "volume": 426324.0}, {"date": "2023-07-19", "close": 0.061, "volume": 1200.0}, {"date": "2023-07-20", "close": 0.061, "volume": 100000.0}, {"date": "2023-07-24", "close": 0.063, "volume": 41960.0}, {"date": "2023-07-25", "close": 0.063, "volume": 248074.0}, {"date": "2023-07-26", "close": 0.061, "volume": 366544.0}, {"date": "2023-07-27", "close": 0.062, "volume": 130224.0}, {"date": "2023-07-28", "close": 0.053, "volume": 149506.0}, {"date": "2023-07-31", "close": 0.051, "volume": 115000.0}, {"date": "2023-08-01", "close": 0.054, "volume": 13740.0}, {"date": "2023-08-02", "close": 0.051, "volume": 143100.0}, {"date": "2023-08-03", "close": 0.051, "volume": 78399.0}, {"date": "2023-08-04", "close": 0.051, "volume": 50000.0}, {"date": "2023-08-07", "close": 0.054, "volume": 135089.0}, {"date": "2023-08-10", "close": 0.054, "volume": 28090.0}, {"date": "2023-08-14", "close": 0.052, "volume": 65000.0}, {"date": "2023-08-16", "close": 0.052, "volume": 20899.0}, {"date": "2023-08-17", "close": 0.055, "volume": 37261.0}, {"date": "2023-08-23", "close": 0.05, "volume": 172121.0}, {"date": "2023-08-24", "close": 0.05, "volume": 27941.0}, {"date": "2023-08-25", "close": 0.047, "volume": 15873.0}, {"date": "2023-08-29", "close": 0.044, "volume": 233067.0}, {"date": "2023-08-30", "close": 0.043, "volume": 189423.0}, {"date": "2023-08-31", "close": 0.043, "volume": 30000.0}, {"date": "2023-09-01", "close": 0.098, "volume": 11813643.0}, {"date": "2023-09-04", "close": 0.081, "volume": 1855010.0}, {"date": "2023-09-05", "close": 0.073, "volume": 1069658.0}, {"date": "2023-09-06", "close": 0.074, "volume": 676702.0}, {"date": "2023-09-07", "close": 0.069, "volume": 1284610.0}, {"date": "2023-09-08", "close": 0.064, "volume": 916276.0}, {"date": "2023-09-11", "close": 0.056, "volume": 449697.0}, {"date": "2023-09-12", "close": 0.054, "volume": 195643.0}, {"date": "2023-09-13", "close": 0.05, "volume": 497795.0}, {"date": "2023-09-14", "close": 0.046, "volume": 432288.0}, {"date": "2023-09-15", "close": 0.044, "volume": 553002.0}, {"date": "2023-09-18", "close": 0.041, "volume": 214060.0}, {"date": "2023-09-19", "close": 0.047, "volume": 148556.0}, {"date": "2023-09-20", "close": 0.044, "volume": 71644.0}, {"date": "2023-09-21", "close": 0.046, "volume": 86349.0}, {"date": "2023-09-22", "close": 0.044, "volume": 39962.0}, {"date": "2023-09-25", "close": 0.045, "volume": 193040.0}, {"date": "2023-09-26", "close": 0.044, "volume": 3462.0}, {"date": "2023-09-27", "close": 0.041, "volume": 102413.0}, {"date": "2023-09-28", "close": 0.042, "volume": 32500.0}, {"date": "2023-09-29", "close": 0.042, "volume": 230000.0}, {"date": "2023-10-02", "close": 0.045, "volume": 7000.0}, {"date": "2023-10-03", "close": 0.047, "volume": 16329.0}, {"date": "2023-10-04", "close": 0.042, "volume": 72000.0}, {"date": "2023-10-05", "close": 0.039, "volume": 241775.0}, {"date": "2023-10-06", "close": 0.042, "volume": 112500.0}, {"date": "2023-10-09", "close": 0.04, "volume": 10471.0}, {"date": "2023-10-10", "close": 0.04, "volume": 2970.0}, {"date": "2023-10-13", "close": 0.042, "volume": 9117.0}, {"date": "2023-10-16", "close": 0.04, "volume": 109149.0}, {"date": "2023-10-17", "close": 0.04, "volume": 99506.0}, {"date": "2023-10-18", "close": 0.04, "volume": 50007.0}, {"date": "2023-10-19", "close": 0.041, "volume": 9099.0}, {"date": "2023-10-23", "close": 0.041, "volume": 7007.0}, {"date": "2023-10-24", "close": 0.042, "volume": 3400.0}, {"date": "2023-10-25", "close": 0.04, "volume": 5000.0}, {"date": "2023-10-26", "close": 0.04, "volume": 20225.0}, {"date": "2023-10-27", "close": 0.04, "volume": 60040.0}, {"date": "2023-10-30", "close": 0.04, "volume": 55970.0}, {"date": "2023-10-31", "close": 0.039, "volume": 180395.0}, {"date": "2023-11-01", "close": 0.039, "volume": 4646.0}, {"date": "2023-11-06", "close": 0.039, "volume": 37813.0}, {"date": "2023-11-07", "close": 0.038, "volume": 58000.0}, {"date": "2023-11-09", "close": 0.04, "volume": 312768.0}, {"date": "2023-11-10", "close": 0.04, "volume": 215000.0}, {"date": "2023-11-15", "close": 0.041, "volume": 33112.0}, {"date": "2023-11-16", "close": 0.04, "volume": 90000.0}, {"date": "2023-11-22", "close": 0.04, "volume": 1500.0}, {"date": "2023-11-30", "close": 0.041, "volume": 11187.0}, {"date": "2023-12-01", "close": 0.039, "volume": 58517.0}, {"date": "2023-12-06", "close": 0.052, "volume": 2356015.0}, {"date": "2023-12-07", "close": 0.049, "volume": 313131.0}, {"date": "2023-12-08", "close": 0.045, "volume": 67200.0}, {"date": "2023-12-11", "close": 0.05, "volume": 267192.0}, {"date": "2023-12-12", "close": 0.058, "volume": 329500.0}, {"date": "2023-12-13", "close": 0.06, "volume": 94608.0}, {"date": "2023-12-14", "close": 0.057, "volume": 17543.0}, {"date": "2023-12-15", "close": 0.057, "volume": 344781.0}, {"date": "2023-12-18", "close": 0.061, "volume": 852807.0}, {"date": "2023-12-19", "close": 0.061, "volume": 322792.0}, {"date": "2023-12-20", "close": 0.061, "volume": 65141.0}, {"date": "2023-12-21", "close": 0.058, "volume": 310798.0}, {"date": "2023-12-22", "close": 0.051, "volume": 100000.0}, {"date": "2023-12-27", "close": 0.051, "volume": 9900.0}, {"date": "2023-12-28", "close": 0.051, "volume": 8000.0}, {"date": "2023-12-29", "close": 0.051, "volume": 30000.0}, {"date": "2024-01-02", "close": 0.05, "volume": 477300.0}, {"date": "2024-01-04", "close": 0.05, "volume": 30999.0}, {"date": "2024-01-05", "close": 0.048, "volume": 8000.0}, {"date": "2024-01-08", "close": 0.047, "volume": 47170.0}, {"date": "2024-01-12", "close": 0.052, "volume": 418982.0}, {"date": "2024-01-15", "close": 0.046, "volume": 2560.0}, {"date": "2024-01-16", "close": 0.042, "volume": 18465.0}, {"date": "2024-01-18", "close": 0.044, "volume": 3100.0}, {"date": "2024-01-22", "close": 0.035, "volume": 1429836.0}, {"date": "2024-01-23", "close": 0.033, "volume": 411974.0}, {"date": "2024-01-24", "close": 0.037, "volume": 1742969.0}, {"date": "2024-01-25", "close": 0.032, "volume": 2848625.0}, {"date": "2024-01-29", "close": 0.03, "volume": 701406.0}, {"date": "2024-01-30", "close": 0.03, "volume": 1272666.0}, {"date": "2024-01-31", "close": 0.032, "volume": 943200.0}, {"date": "2024-02-01", "close": 0.034, "volume": 1584888.0}, {"date": "2024-02-02", "close": 0.034, "volume": 415602.0}, {"date": "2024-02-05", "close": 0.031, "volume": 559462.0}, {"date": "2024-02-06", "close": 0.031, "volume": 1761008.0}, {"date": "2024-02-07", "close": 0.032, "volume": 662335.0}, {"date": "2024-02-08", "close": 0.033, "volume": 917687.0}, {"date": "2024-02-09", "close": 0.032, "volume": 693017.0}, {"date": "2024-02-12", "close": 0.03, "volume": 1020088.0}, {"date": "2024-02-13", "close": 0.029, "volume": 1509639.0}, {"date": "2024-02-14", "close": 0.028, "volume": 671197.0}, {"date": "2024-02-15", "close": 0.028, "volume": 1104532.0}, {"date": "2024-02-16", "close": 0.027, "volume": 491224.0}, {"date": "2024-02-19", "close": 0.029, "volume": 99864.0}, {"date": "2024-02-20", "close": 0.029, "volume": 452361.0}, {"date": "2024-02-21", "close": 0.029, "volume": 34482.0}, {"date": "2024-02-23", "close": 0.031, "volume": 1371028.0}, {"date": "2024-02-26", "close": 0.03, "volume": 1547009.0}, {"date": "2024-02-27", "close": 0.031, "volume": 128839.0}, {"date": "2024-02-28", "close": 0.028, "volume": 530206.0}, {"date": "2024-02-29", "close": 0.029, "volume": 172613.0}, {"date": "2024-03-01", "close": 0.03, "volume": 110722.0}, {"date": "2024-03-04", "close": 0.029, "volume": 400065.0}, {"date": "2024-03-05", "close": 0.028, "volume": 2702240.0}, {"date": "2024-03-06", "close": 0.028, "volume": 912425.0}, {"date": "2024-03-07", "close": 0.028, "volume": 303507.0}, {"date": "2024-03-08", "close": 0.028, "volume": 547166.0}, {"date": "2024-03-11", "close": 0.028, "volume": 2422459.0}, {"date": "2024-03-12", "close": 0.027, "volume": 50000.0}, {"date": "2024-03-13", "close": 0.028, "volume": 1076296.0}, {"date": "2024-03-14", "close": 0.03, "volume": 124234.0}, {"date": "2024-03-15", "close": 0.031, "volume": 480162.0}, {"date": "2024-03-18", "close": 0.027, "volume": 72258.0}, {"date": "2024-03-19", "close": 0.028, "volume": 281814.0}, {"date": "2024-03-20", "close": 0.031, "volume": 434444.0}, {"date": "2024-03-21", "close": 0.032, "volume": 1443719.0}, {"date": "2024-03-22", "close": 0.03, "volume": 1391605.0}, {"date": "2024-03-25", "close": 0.03, "volume": 852621.0}, {"date": "2024-03-26", "close": 0.03, "volume": 7921638.0}, {"date": "2024-03-27", "close": 0.031, "volume": 3979571.0}, {"date": "2024-03-28", "close": 0.033, "volume": 1900449.0}, {"date": "2024-04-02", "close": 0.032, "volume": 1538258.0}, {"date": "2024-04-03", "close": 0.031, "volume": 743195.0}, {"date": "2024-04-04", "close": 0.032, "volume": 879758.0}, {"date": "2024-04-05", "close": 0.03, "volume": 488815.0}, {"date": "2024-04-08", "close": 0.032, "volume": 730991.0}, {"date": "2024-04-09", "close": 0.024, "volume": 10116478.0}, {"date": "2024-04-10", "close": 0.023, "volume": 1182847.0}, {"date": "2024-04-11", "close": 0.025, "volume": 755500.0}, {"date": "2024-04-12", "close": 0.025, "volume": 804334.0}, {"date": "2024-04-15", "close": 0.027, "volume": 1774754.0}, {"date": "2024-04-16", "close": 0.026, "volume": 660000.0}, {"date": "2024-04-17", "close": 0.025, "volume": 966427.0}, {"date": "2024-04-18", "close": 0.023, "volume": 2002740.0}, {"date": "2024-04-19", "close": 0.023, "volume": 503508.0}, {"date": "2024-04-22", "close": 0.023, "volume": 931277.0}, {"date": "2024-04-23", "close": 0.024, "volume": 232703.0}, {"date": "2024-04-24", "close": 0.025, "volume": 521588.0}, {"date": "2024-04-26", "close": 0.024, "volume": 41300.0}, {"date": "2024-04-29", "close": 0.023, "volume": 599567.0}, {"date": "2024-04-30", "close": 0.022, "volume": 608910.0}, {"date": "2024-05-01", "close": 0.021, "volume": 2024927.0}, {"date": "2024-05-02", "close": 0.021, "volume": 1858851.0}, {"date": "2024-05-03", "close": 0.02, "volume": 643992.0}, {"date": "2024-05-06", "close": 0.023, "volume": 132102.0}, {"date": "2024-05-07", "close": 0.02, "volume": 1095667.0}, {"date": "2024-05-08", "close": 0.02, "volume": 875000.0}, {"date": "2024-05-09", "close": 0.022, "volume": 1596287.0}, {"date": "2024-05-10", "close": 0.021, "volume": 721543.0}, {"date": "2024-05-13", "close": 0.02, "volume": 1513792.0}, {"date": "2024-05-14", "close": 0.02, "volume": 30100.0}, {"date": "2024-05-15", "close": 0.023, "volume": 1410537.0}, {"date": "2024-05-16", "close": 0.022, "volume": 4600106.0}, {"date": "2024-05-17", "close": 0.021, "volume": 1246300.0}, {"date": "2024-05-20", "close": 0.024, "volume": 518425.0}, {"date": "2024-05-21", "close": 0.021, "volume": 51000.0}, {"date": "2024-05-22", "close": 0.021, "volume": 124886.0}, {"date": "2024-05-23", "close": 0.023, "volume": 506361.0}, {"date": "2024-05-24", "close": 0.021, "volume": 593068.0}, {"date": "2024-05-27", "close": 0.023, "volume": 453257.0}, {"date": "2024-05-28", "close": 0.022, "volume": 679682.0}, {"date": "2024-05-29", "close": 0.02, "volume": 1369771.0}, {"date": "2024-05-30", "close": 0.021, "volume": 2038363.0}, {"date": "2024-05-31", "close": 0.022, "volume": 787243.0}, {"date": "2024-06-03", "close": 0.021, "volume": 373950.0}, {"date": "2024-06-04", "close": 0.021, "volume": 1474230.0}, {"date": "2024-06-05", "close": 0.021, "volume": 842311.0}, {"date": "2024-06-06", "close": 0.02, "volume": 1517786.0}, {"date": "2024-06-07", "close": 0.019, "volume": 1577434.0}, {"date": "2024-06-11", "close": 0.02, "volume": 1057157.0}, {"date": "2024-06-12", "close": 0.019, "volume": 1657295.0}, {"date": "2024-06-13", "close": 0.019, "volume": 532634.0}, {"date": "2024-06-14", "close": 0.019, "volume": 290281.0}, {"date": "2024-06-17", "close": 0.019, "volume": 135721.0}, {"date": "2024-06-18", "close": 0.021, "volume": 438351.0}, {"date": "2024-06-19", "close": 0.021, "volume": 565984.0}, {"date": "2024-06-20", "close": 0.021, "volume": 4131.0}, {"date": "2024-06-21", "close": 0.021, "volume": 36300.0}, {"date": "2024-06-24", "close": 0.02, "volume": 401031.0}, {"date": "2024-06-26", "close": 0.02, "volume": 550500.0}, {"date": "2024-06-27", "close": 0.02, "volume": 844110.0}, {"date": "2024-06-28", "close": 0.02, "volume": 994027.0}, {"date": "2024-07-01", "close": 0.02, "volume": 227000.0}, {"date": "2024-07-03", "close": 0.02, "volume": 81761.0}, {"date": "2024-07-04", "close": 0.021, "volume": 1772706.0}, {"date": "2024-07-05", "close": 0.021, "volume": 1010141.0}, {"date": "2024-07-08", "close": 0.022, "volume": 388212.0}, {"date": "2024-07-09", "close": 0.025, "volume": 1334789.0}, {"date": "2024-07-10", "close": 0.028, "volume": 1005465.0}, {"date": "2024-07-11", "close": 0.028, "volume": 2513114.0}, {"date": "2024-07-12", "close": 0.03, "volume": 2303070.0}, {"date": "2024-07-15", "close": 0.027, "volume": 917176.0}, {"date": "2024-07-16", "close": 0.029, "volume": 911593.0}, {"date": "2024-07-17", "close": 0.03, "volume": 1317445.0}, {"date": "2024-07-18", "close": 0.029, "volume": 1281753.0}, {"date": "2024-07-19", "close": 0.029, "volume": 1451357.0}, {"date": "2024-07-22", "close": 0.029, "volume": 307587.0}, {"date": "2024-07-23", "close": 0.03, "volume": 587680.0}, {"date": "2024-07-24", "close": 0.028, "volume": 57169.0}, {"date": "2024-07-25", "close": 0.028, "volume": 1444414.0}, {"date": "2024-07-26", "close": 0.028, "volume": 246918.0}, {"date": "2024-07-29", "close": 0.025, "volume": 1571095.0}, {"date": "2024-07-30", "close": 0.027, "volume": 402347.0}, {"date": "2024-07-31", "close": 0.026, "volume": 219680.0}, {"date": "2024-08-01", "close": 0.024, "volume": 278585.0}, {"date": "2024-08-02", "close": 0.026, "volume": 457677.0}, {"date": "2024-08-05", "close": 0.022, "volume": 998814.0}, {"date": "2024-08-06", "close": 0.023, "volume": 565685.0}, {"date": "2024-08-07", "close": 0.022, "volume": 193498.0}, {"date": "2024-08-08", "close": 0.022, "volume": 192070.0}, {"date": "2024-08-12", "close": 0.023, "volume": 140000.0}, {"date": "2024-08-13", "close": 0.023, "volume": 22000.0}, {"date": "2024-08-14", "close": 0.023, "volume": 171899.0}, {"date": "2024-08-16", "close": 0.023, "volume": 245000.0}, {"date": "2024-08-19", "close": 0.023, "volume": 65101.0}, {"date": "2024-08-21", "close": 0.023, "volume": 105216.0}, {"date": "2024-08-22", "close": 0.021, "volume": 409158.0}, {"date": "2024-08-26", "close": 0.026, "volume": 339420.0}, {"date": "2024-08-27", "close": 0.025, "volume": 224286.0}, {"date": "2024-08-28", "close": 0.02, "volume": 2640521.0}, {"date": "2024-08-29", "close": 0.02, "volume": 429447.0}, {"date": "2024-08-30", "close": 0.021, "volume": 999578.0}, {"date": "2024-09-02", "close": 0.022, "volume": 445174.0}, {"date": "2024-09-05", "close": 0.022, "volume": 45002.0}, {"date": "2024-09-06", "close": 0.025, "volume": 386294.0}, {"date": "2024-09-09", "close": 0.024, "volume": 63340.0}, {"date": "2024-09-10", "close": 0.025, "volume": 61875.0}, {"date": "2024-09-11", "close": 0.023, "volume": 801507.0}, {"date": "2024-09-12", "close": 0.023, "volume": 1623534.0}, {"date": "2024-09-13", "close": 0.024, "volume": 565992.0}, {"date": "2024-09-17", "close": 0.023, "volume": 111373.0}, {"date": "2024-09-18", "close": 0.023, "volume": 10000.0}, {"date": "2024-09-20", "close": 0.024, "volume": 607337.0}, {"date": "2024-09-23", "close": 0.022, "volume": 43037.0}, {"date": "2024-09-24", "close": 0.022, "volume": 216672.0}, {"date": "2024-09-25", "close": 0.024, "volume": 535034.0}, {"date": "2024-09-26", "close": 0.024, "volume": 476886.0}, {"date": "2024-09-27", "close": 0.024, "volume": 21000.0}, {"date": "2024-09-30", "close": 0.022, "volume": 210891.0}, {"date": "2024-10-01", "close": 0.022, "volume": 270439.0}, {"date": "2024-10-03", "close": 0.022, "volume": 500000.0}, {"date": "2024-10-07", "close": 0.024, "volume": 143815.0}, {"date": "2024-10-08", "close": 0.025, "volume": 530412.0}, {"date": "2024-10-09", "close": 0.025, "volume": 22000.0}, {"date": "2024-10-11", "close": 0.027, "volume": 18500.0}, {"date": "2024-10-14", "close": 0.024, "volume": 2000.0}, {"date": "2024-10-15", "close": 0.028, "volume": 1101157.0}, {"date": "2024-10-16", "close": 0.032, "volume": 3270472.0}, {"date": "2024-10-17", "close": 0.028, "volume": 2165371.0}, {"date": "2024-10-18", "close": 0.028, "volume": 1888781.0}, {"date": "2024-10-21", "close": 0.026, "volume": 2051713.0}, {"date": "2024-10-22", "close": 0.03, "volume": 3730962.0}, {"date": "2024-10-23", "close": 0.03, "volume": 3154046.0}, {"date": "2024-10-24", "close": 0.03, "volume": 1091012.0}, {"date": "2024-10-25", "close": 0.035, "volume": 2986323.0}, {"date": "2024-10-28", "close": 0.035, "volume": 822096.0}, {"date": "2024-10-29", "close": 0.033, "volume": 254742.0}, {"date": "2024-10-30", "close": 0.033, "volume": 706471.0}, {"date": "2024-10-31", "close": 0.03, "volume": 792834.0}, {"date": "2024-11-01", "close": 0.03, "volume": 568641.0}, {"date": "2024-11-04", "close": 0.031, "volume": 978379.0}, {"date": "2024-11-05", "close": 0.03, "volume": 558536.0}, {"date": "2024-11-06", "close": 0.03, "volume": 1072276.0}, {"date": "2024-11-07", "close": 0.028, "volume": 1160079.0}, {"date": "2024-11-08", "close": 0.028, "volume": 150000.0}, {"date": "2024-11-11", "close": 0.027, "volume": 1509998.0}, {"date": "2024-11-12", "close": 0.026, "volume": 275868.0}, {"date": "2024-11-13", "close": 0.027, "volume": 724149.0}, {"date": "2024-11-14", "close": 0.028, "volume": 805370.0}, {"date": "2024-11-15", "close": 0.025, "volume": 1185320.0}, {"date": "2024-11-18", "close": 0.028, "volume": 195375.0}, {"date": "2024-11-19", "close": 0.026, "volume": 363016.0}, {"date": "2024-11-20", "close": 0.028, "volume": 628.0}, {"date": "2024-11-21", "close": 0.027, "volume": 1296.0}, {"date": "2024-11-22", "close": 0.026, "volume": 574053.0}, {"date": "2024-11-25", "close": 0.023, "volume": 221442.0}, {"date": "2024-11-26", "close": 0.022, "volume": 218628.0}, {"date": "2024-11-27", "close": 0.018, "volume": 2253150.0}, {"date": "2024-11-28", "close": 0.023, "volume": 287655.0}, {"date": "2024-11-29", "close": 0.027, "volume": 1038869.0}, {"date": "2024-12-02", "close": 0.023, "volume": 449857.0}, {"date": "2024-12-03", "close": 0.025, "volume": 2336471.0}, {"date": "2024-12-04", "close": 0.026, "volume": 306681.0}, {"date": "2024-12-05", "close": 0.028, "volume": 1362.0}, {"date": "2024-12-06", "close": 0.025, "volume": 1000000.0}, {"date": "2024-12-09", "close": 0.027, "volume": 1699001.0}, {"date": "2024-12-10", "close": 0.025, "volume": 5422592.0}, {"date": "2024-12-11", "close": 0.023, "volume": 899403.0}, {"date": "2024-12-12", "close": 0.026, "volume": 56791.0}, {"date": "2024-12-13", "close": 0.025, "volume": 14961.0}, {"date": "2024-12-16", "close": 0.023, "volume": 1081841.0}, {"date": "2024-12-18", "close": 0.023, "volume": 52064.0}, {"date": "2024-12-19", "close": 0.022, "volume": 931324.0}, {"date": "2024-12-20", "close": 0.023, "volume": 190029.0}, {"date": "2024-12-23", "close": 0.023, "volume": 43427.0}, {"date": "2024-12-24", "close": 0.023, "volume": 662986.0}, {"date": "2024-12-30", "close": 0.024, "volume": 300000.0}, {"date": "2024-12-31", "close": 0.022, "volume": 45000.0}, {"date": "2025-01-02", "close": 0.025, "volume": 1270570.0}, {"date": "2025-01-03", "close": 0.029, "volume": 1817089.0}, {"date": "2025-01-06", "close": 0.029, "volume": 3578250.0}, {"date": "2025-01-07", "close": 0.028, "volume": 1830057.0}, {"date": "2025-01-08", "close": 0.028, "volume": 2513.0}, {"date": "2025-01-10", "close": 0.028, "volume": 121184.0}, {"date": "2025-01-13", "close": 0.026, "volume": 216816.0}, {"date": "2025-01-15", "close": 0.026, "volume": 110000.0}, {"date": "2025-01-16", "close": 0.026, "volume": 232859.0}, {"date": "2025-01-21", "close": 0.022, "volume": 245969.0}, {"date": "2025-01-23", "close": 0.023, "volume": 17491.0}, {"date": "2025-01-24", "close": 0.024, "volume": 27798.0}, {"date": "2025-01-29", "close": 0.023, "volume": 127847.0}, {"date": "2025-01-30", "close": 0.022, "volume": 308213.0}, {"date": "2025-01-31", "close": 0.022, "volume": 569403.0}, {"date": "2025-02-03", "close": 0.023, "volume": 530282.0}, {"date": "2025-02-06", "close": 0.024, "volume": 113393.0}, {"date": "2025-02-07", "close": 0.024, "volume": 20375.0}, {"date": "2025-02-10", "close": 0.024, "volume": 353013.0}, {"date": "2025-02-11", "close": 0.022, "volume": 645032.0}, {"date": "2025-02-12", "close": 0.023, "volume": 1920.0}, {"date": "2025-02-14", "close": 0.022, "volume": 97250.0}, {"date": "2025-02-19", "close": 0.021, "volume": 72642.0}, {"date": "2025-02-21", "close": 0.02, "volume": 298385.0}, {"date": "2025-02-24", "close": 0.02, "volume": 415500.0}, {"date": "2025-02-25", "close": 0.021, "volume": 380717.0}, {"date": "2025-02-26", "close": 0.0215, "volume": 674539.0}, {"date": "2025-02-27", "close": 0.021, "volume": 848047.0}, {"date": "2025-02-28", "close": 0.02, "volume": 2165979.0}, {"date": "2025-03-03", "close": 0.0195, "volume": 38000.0}, {"date": "2025-03-04", "close": 0.02, "volume": 168201.0}, {"date": "2025-03-05", "close": 0.0205, "volume": 503705.0}, {"date": "2025-03-06", "close": 0.021, "volume": 506454.0}, {"date": "2025-03-07", "close": 0.02, "volume": 1507355.0}, {"date": "2025-03-11", "close": 0.019, "volume": 280000.0}, {"date": "2025-03-12", "close": 0.019, "volume": 37745.0}, {"date": "2025-03-13", "close": 0.021, "volume": 2054944.0}, {"date": "2025-03-14", "close": 0.02, "volume": 500000.0}, {"date": "2025-03-17", "close": 0.021, "volume": 1056160.0}, {"date": "2025-03-18", "close": 0.02, "volume": 831366.0}, {"date": "2025-03-19", "close": 0.021, "volume": 102900.0}, {"date": "2025-03-20", "close": 0.024, "volume": 6346282.0}, {"date": "2025-03-21", "close": 0.024, "volume": 1905618.0}, {"date": "2025-03-24", "close": 0.023, "volume": 996646.0}, {"date": "2025-03-25", "close": 0.021, "volume": 1872429.0}, {"date": "2025-03-26", "close": 0.024, "volume": 2342827.0}, {"date": "2025-03-27", "close": 0.023, "volume": 4770866.0}, {"date": "2025-03-28", "close": 0.024, "volume": 210085.0}, {"date": "2025-03-31", "close": 0.022, "volume": 3371315.0}, {"date": "2025-04-01", "close": 0.023, "volume": 1595059.0}, {"date": "2025-04-02", "close": 0.023, "volume": 1006796.0}, {"date": "2025-04-03", "close": 0.022, "volume": 2268811.0}, {"date": "2025-04-07", "close": 0.018, "volume": 1490928.0}, {"date": "2025-04-08", "close": 0.02, "volume": 582415.0}, {"date": "2025-04-09", "close": 0.019, "volume": 1947116.0}, {"date": "2025-04-10", "close": 0.021, "volume": 1588372.0}, {"date": "2025-04-11", "close": 0.021, "volume": 133158.0}, {"date": "2025-04-14", "close": 0.02, "volume": 1191726.0}, {"date": "2025-04-15", "close": 0.02, "volume": 2296927.0}, {"date": "2025-04-16", "close": 0.02, "volume": 790288.0}, {"date": "2025-04-17", "close": 0.019, "volume": 2781229.0}, {"date": "2025-04-22", "close": 0.019, "volume": 4114827.0}, {"date": "2025-04-23", "close": 0.019, "volume": 4498925.0}, {"date": "2025-04-24", "close": 0.019, "volume": 2062999.0}, {"date": "2025-04-28", "close": 0.019, "volume": 776146.0}, {"date": "2025-04-29", "close": 0.018, "volume": 265363.0}, {"date": "2025-04-30", "close": 0.018, "volume": 4023262.0}, {"date": "2025-05-01", "close": 0.018, "volume": 1939846.0}, {"date": "2025-05-02", "close": 0.017, "volume": 97874.0}, {"date": "2025-05-05", "close": 0.017, "volume": 493778.0}, {"date": "2025-05-06", "close": 0.02, "volume": 3850482.0}, {"date": "2025-05-07", "close": 0.019, "volume": 15448909.0}, {"date": "2025-05-08", "close": 0.018, "volume": 1597419.0}, {"date": "2025-05-09", "close": 0.018, "volume": 2920855.0}, {"date": "2025-05-12", "close": 0.018, "volume": 392197.0}, {"date": "2025-05-13", "close": 0.017, "volume": 2750975.0}, {"date": "2025-05-14", "close": 0.018, "volume": 1648905.0}, {"date": "2025-05-16", "close": 0.019, "volume": 547566.0}, {"date": "2025-05-19", "close": 0.019, "volume": 1834220.0}, {"date": "2025-05-20", "close": 0.018, "volume": 358150.0}, {"date": "2025-05-21", "close": 0.019, "volume": 440479.0}, {"date": "2025-05-22", "close": 0.02, "volume": 1130695.0}, {"date": "2025-05-23", "close": 0.02, "volume": 607851.0}, {"date": "2025-05-26", "close": 0.021, "volume": 3108134.0}, {"date": "2025-05-27", "close": 0.02, "volume": 1050125.0}, {"date": "2025-05-28", "close": 0.019, "volume": 2936520.0}, {"date": "2025-05-29", "close": 0.02, "volume": 1350765.0}, {"date": "2025-05-30", "close": 0.02, "volume": 367246.0}, {"date": "2025-06-02", "close": 0.02, "volume": 503492.0}, {"date": "2025-06-03", "close": 0.02, "volume": 2412541.0}, {"date": "2025-06-04", "close": 0.021, "volume": 1423569.0}, {"date": "2025-06-05", "close": 0.02, "volume": 3983940.0}, {"date": "2025-06-06", "close": 0.022, "volume": 4310942.0}, {"date": "2025-06-10", "close": 0.023, "volume": 2686238.0}, {"date": "2025-06-11", "close": 0.022, "volume": 871253.0}, {"date": "2025-06-12", "close": 0.022, "volume": 2603534.0}, {"date": "2025-06-13", "close": 0.022, "volume": 2060067.0}, {"date": "2025-06-16", "close": 0.022, "volume": 1130984.0}, {"date": "2025-06-17", "close": 0.021, "volume": 478462.0}, {"date": "2025-06-18", "close": 0.021, "volume": 1474571.0}, {"date": "2025-06-19", "close": 0.023, "volume": 2225858.0}, {"date": "2025-06-20", "close": 0.021, "volume": 333930.0}, {"date": "2025-06-23", "close": 0.021, "volume": 167384.0}, {"date": "2025-06-24", "close": 0.02, "volume": 2311850.0}, {"date": "2025-06-25", "close": 0.021, "volume": 523740.0}, {"date": "2025-06-26", "close": 0.02, "volume": 89822.0}, {"date": "2025-06-27", "close": 0.02, "volume": 2167882.0}, {"date": "2025-06-30", "close": 0.02, "volume": 161007.0}, {"date": "2025-07-01", "close": 0.021, "volume": 256188.0}, {"date": "2025-07-02", "close": 0.021, "volume": 105290.0}, {"date": "2025-07-03", "close": 0.021, "volume": 126389.0}, {"date": "2025-07-04", "close": 0.022, "volume": 131747.0}, {"date": "2025-07-07", "close": 0.021, "volume": 628186.0}, {"date": "2025-07-08", "close": 0.019, "volume": 1373378.0}, {"date": "2025-07-09", "close": 0.02, "volume": 906149.0}, {"date": "2025-07-10", "close": 0.021, "volume": 1257647.0}, {"date": "2025-07-11", "close": 0.021, "volume": 581492.0}, {"date": "2025-07-14", "close": 0.02, "volume": 496089.0}, {"date": "2025-07-15", "close": 0.021, "volume": 1069009.0}, {"date": "2025-07-16", "close": 0.021, "volume": 1102086.0}, {"date": "2025-07-17", "close": 0.024, "volume": 2057283.0}, {"date": "2025-07-18", "close": 0.022, "volume": 1758215.0}, {"date": "2025-07-21", "close": 0.023, "volume": 414057.0}, {"date": "2025-07-22", "close": 0.022, "volume": 5252882.0}, {"date": "2025-07-23", "close": 0.022, "volume": 1906961.0}, {"date": "2025-07-24", "close": 0.023, "volume": 549137.0}, {"date": "2025-07-25", "close": 0.0225, "volume": 616863.0}, {"date": "2025-07-28", "close": 0.023, "volume": 235805.0}, {"date": "2025-07-29", "close": 0.022, "volume": 308999.0}, {"date": "2025-07-31", "close": 0.021, "volume": 2196742.0}, {"date": "2025-08-01", "close": 0.021, "volume": 176192.0}, {"date": "2025-08-04", "close": 0.022, "volume": 182199.0}, {"date": "2025-08-05", "close": 0.021, "volume": 591603.0}, {"date": "2025-08-06", "close": 0.022, "volume": 1418917.0}, {"date": "2025-08-08", "close": 0.027, "volume": 8720706.0}, {"date": "2025-08-11", "close": 0.025, "volume": 3013529.0}, {"date": "2025-08-12", "close": 0.028, "volume": 2256166.0}, {"date": "2025-08-13", "close": 0.026, "volume": 3908617.0}, {"date": "2025-08-14", "close": 0.028, "volume": 3244711.0}, {"date": "2025-08-15", "close": 0.028, "volume": 2309427.0}, {"date": "2025-08-18", "close": 0.029, "volume": 3397652.0}, {"date": "2025-08-25", "close": 0.017, "volume": 26036425.0}, {"date": "2025-08-26", "close": 0.018, "volume": 6607279.0}, {"date": "2025-08-27", "close": 0.018, "volume": 526094.0}, {"date": "2025-08-28", "close": 0.016, "volume": 3785896.0}, {"date": "2025-08-29", "close": 0.017, "volume": 3163969.0}, {"date": "2025-09-01", "close": 0.016, "volume": 1829102.0}, {"date": "2025-09-02", "close": 0.016, "volume": 1798568.0}, {"date": "2025-09-03", "close": 0.016, "volume": 579450.0}, {"date": "2025-09-04", "close": 0.016, "volume": 2357715.0}, {"date": "2025-09-05", "close": 0.016, "volume": 1109238.0}, {"date": "2025-09-08", "close": 0.015, "volume": 2064102.0}, {"date": "2025-09-09", "close": 0.015, "volume": 1182662.0}, {"date": "2025-09-10", "close": 0.015, "volume": 2711508.0}, {"date": "2025-09-11", "close": 0.016, "volume": 543309.0}, {"date": "2025-09-12", "close": 0.015, "volume": 2367370.0}, {"date": "2025-09-15", "close": 0.014, "volume": 2197906.0}, {"date": "2025-09-16", "close": 0.014, "volume": 1290398.0}, {"date": "2025-09-17", "close": 0.014, "volume": 1500002.0}, {"date": "2025-09-18", "close": 0.015, "volume": 300982.0}, {"date": "2025-09-19", "close": 0.014, "volume": 99104.0}, {"date": "2025-09-22", "close": 0.013, "volume": 1682039.0}, {"date": "2025-09-23", "close": 0.013, "volume": 1602897.0}, {"date": "2025-09-24", "close": 0.0135, "volume": 1043000.0}, {"date": "2025-09-25", "close": 0.014, "volume": 3783701.0}, {"date": "2025-09-26", "close": 0.014, "volume": 2599032.0}, {"date": "2025-09-29", "close": 0.011, "volume": 8265044.0}, {"date": "2025-09-30", "close": 0.011, "volume": 4685522.0}, {"date": "2025-10-01", "close": 0.01, "volume": 2702957.0}, {"date": "2025-10-02", "close": 0.011, "volume": 541000.0}, {"date": "2025-10-03", "close": 0.011, "volume": 3690422.0}, {"date": "2025-10-06", "close": 0.011, "volume": 642294.0}, {"date": "2025-10-07", "close": 0.011, "volume": 233384.0}, {"date": "2025-10-08", "close": 0.011, "volume": 518442.0}, {"date": "2025-10-09", "close": 0.011, "volume": 5862577.0}, {"date": "2025-10-10", "close": 0.012, "volume": 358055.0}, {"date": "2025-10-13", "close": 0.012, "volume": 1016962.0}, {"date": "2025-10-14", "close": 0.01, "volume": 3431340.0}, {"date": "2025-10-15", "close": 0.012, "volume": 2116563.0}, {"date": "2025-10-16", "close": 0.011, "volume": 28800.0}, {"date": "2025-10-17", "close": 0.012, "volume": 2114753.0}, {"date": "2025-10-20", "close": 0.012, "volume": 1884904.0}, {"date": "2025-10-21", "close": 0.012, "volume": 62479.0}, {"date": "2025-10-22", "close": 0.011, "volume": 100000.0}, {"date": "2025-10-27", "close": 0.012, "volume": 905082.0}, {"date": "2025-10-28", "close": 0.011, "volume": 434296.0}, {"date": "2025-10-29", "close": 0.012, "volume": 317719.0}, {"date": "2025-10-30", "close": 0.011, "volume": 100000.0}, {"date": "2025-10-31", "close": 0.011, "volume": 367272.0}, {"date": "2025-11-03", "close": 0.011, "volume": 153335.0}, {"date": "2025-11-04", "close": 0.011, "volume": 60000.0}, {"date": "2025-11-05", "close": 0.011, "volume": 27811.0}, {"date": "2025-11-06", "close": 0.01, "volume": 1801193.0}, {"date": "2025-11-07", "close": 0.008, "volume": 2433494.0}, {"date": "2025-11-10", "close": 0.009, "volume": 1269787.0}, {"date": "2025-11-11", "close": 0.009, "volume": 3716780.0}, {"date": "2025-11-13", "close": 0.0085, "volume": 1053742.0}, {"date": "2025-11-18", "close": 0.0085, "volume": 44924.0}, {"date": "2025-11-20", "close": 0.008, "volume": 214500.0}, {"date": "2025-11-21", "close": 0.0085, "volume": 103000.0}, {"date": "2025-11-26", "close": 0.009, "volume": 265263.0}, {"date": "2025-11-27", "close": 0.008, "volume": 256221.0}, {"date": "2025-12-01", "close": 0.008, "volume": 14255.0}, {"date": "2025-12-02", "close": 0.008, "volume": 2631533.0}, {"date": "2025-12-03", "close": 0.0085, "volume": 693896.0}, {"date": "2025-12-08", "close": 0.008, "volume": 4741355.0}, {"date": "2025-12-09", "close": 0.008, "volume": 442616.0}, {"date": "2025-12-10", "close": 0.008, "volume": 5000.0}, {"date": "2025-12-12", "close": 0.008, "volume": 317486.0}, {"date": "2025-12-15", "close": 0.007, "volume": 2483767.0}, {"date": "2025-12-16", "close": 0.008, "volume": 62500.0}, {"date": "2025-12-17", "close": 0.008, "volume": 552598.0}, {"date": "2025-12-18", "close": 0.008, "volume": 741392.0}, {"date": "2025-12-22", "close": 0.008, "volume": 250193.0}, {"date": "2025-12-23", "close": 0.009, "volume": 56776.0}, {"date": "2025-12-29", "close": 0.009, "volume": 942331.0}, {"date": "2025-12-30", "close": 0.009, "volume": 2888954.0}, {"date": "2025-12-31", "close": 0.009, "volume": 30000.0}, {"date": "2026-01-02", "close": 0.009, "volume": 370000.0}, {"date": "2026-01-07", "close": 0.01, "volume": 1098613.0}, {"date": "2026-01-08", "close": 0.009, "volume": 577736.0}, {"date": "2026-01-09", "close": 0.009, "volume": 2502932.0}, {"date": "2026-01-12", "close": 0.009, "volume": 743879.0}, {"date": "2026-01-13", "close": 0.01, "volume": 224484.0}, {"date": "2026-01-14", "close": 0.01, "volume": 988982.0}, {"date": "2026-01-15", "close": 0.009, "volume": 2500000.0}, {"date": "2026-01-16", "close": 0.01, "volume": 2091184.0}, {"date": "2026-01-19", "close": 0.011, "volume": 2476678.0}, {"date": "2026-01-20", "close": 0.011, "volume": 78078.0}, {"date": "2026-01-21", "close": 0.011, "volume": 683936.0}, {"date": "2026-01-22", "close": 0.011, "volume": 2124357.0}, {"date": "2026-01-23", "close": 0.011, "volume": 1659419.0}, {"date": "2026-01-27", "close": 0.01, "volume": 5995186.0}, {"date": "2026-01-28", "close": 0.011, "volume": 2962745.0}, {"date": "2026-01-29", "close": 0.01, "volume": 1175079.0}, {"date": "2026-01-30", "close": 0.009, "volume": 2668634.0}, {"date": "2026-02-03", "close": 0.01, "volume": 2300608.0}, {"date": "2026-02-04", "close": 0.009, "volume": 252222.0}, {"date": "2026-02-05", "close": 0.009, "volume": 3058853.0}, {"date": "2026-02-06", "close": 0.008, "volume": 1000000.0}, {"date": "2026-02-10", "close": 0.009, "volume": 421216.0}, {"date": "2026-02-11", "close": 0.01, "volume": 4180332.0}, {"date": "2026-02-12", "close": 0.01, "volume": 552003.0}, {"date": "2026-02-13", "close": 0.01, "volume": 649597.0}, {"date": "2026-02-16", "close": 0.009, "volume": 14108.0}, {"date": "2026-02-18", "close": 0.01, "volume": 1376923.0}, {"date": "2026-02-19", "close": 0.01, "volume": 99.0}, {"date": "2026-02-20", "close": 0.009, "volume": 648777.0}, {"date": "2026-02-23", "close": 0.009, "volume": 5000.0}, {"date": "2026-02-26", "close": 0.009, "volume": 1500000.0}, {"date": "2026-03-02", "close": 0.0095, "volume": 200883.0}, {"date": "2026-03-04", "close": 0.009, "volume": 1307730.0}, {"date": "2026-03-05", "close": 0.0085, "volume": 15000.0}, {"date": "2026-03-06", "close": 0.008, "volume": 126982.0}, {"date": "2026-03-09", "close": 0.009, "volume": 20000.0}, {"date": "2026-03-11", "close": 0.009, "volume": 1000000.0}, {"date": "2026-03-12", "close": 0.008, "volume": 376472.0}, {"date": "2026-03-17", "close": 0.008, "volume": 3345497.0}, {"date": "2026-03-19", "close": 0.008, "volume": 3498625.0}, {"date": "2026-03-20", "close": 0.0075, "volume": 820974.0}, {"date": "2026-03-23", "close": 0.007, "volume": 2661650.0}, {"date": "2026-03-24", "close": 0.007, "volume": 451212.0}, {"date": "2026-03-25", "close": 0.008, "volume": 1770790.0}, {"date": "2026-03-26", "close": 0.008, "volume": 123.0}, {"date": "2026-03-27", "close": 0.007, "volume": 347812.0}, {"date": "2026-04-01", "close": 0.007, "volume": 500000.0}, {"date": "2026-04-07", "close": 0.008, "volume": 1765695.0}, {"date": "2026-04-08", "close": 0.008, "volume": 630190.0}, {"date": "2026-04-09", "close": 0.007, "volume": 897500.0}, {"date": "2026-04-10", "close": 0.008, "volume": 984000.0}, {"date": "2026-04-16", "close": 0.008, "volume": 62625.0}, {"date": "2026-04-17", "close": 0.008, "volume": 50085.0}, {"date": "2026-04-20", "close": 0.008, "volume": 267667.0}, {"date": "2026-04-21", "close": 0.008, "volume": 297122.0}, {"date": "2026-04-22", "close": 0.008, "volume": 392230.0}, {"date": "2026-04-23", "close": 0.009, "volume": 55715.0}, {"date": "2026-04-24", "close": 0.009, "volume": 1169981.0}, {"date": "2026-04-27", "close": 0.009, "volume": 216255.0}, {"date": "2026-04-28", "close": 0.009, "volume": 87681.0}, {"date": "2026-04-30", "close": 0.008, "volume": 622817.0}, {"date": "2026-05-01", "close": 0.008, "volume": 169984.0}, {"date": "2026-05-04", "close": 0.008, "volume": 39877.0}, {"date": "2026-05-05", "close": 0.008, "volume": 52950.0}, {"date": "2026-05-06", "close": 0.009, "volume": 804033.0}, {"date": "2026-05-07", "close": 0.009, "volume": 906715.0}, {"date": "2026-05-08", "close": 0.009, "volume": 94779.0}, {"date": "2026-05-11", "close": 0.01, "volume": 500000.0}, {"date": "2026-05-12", "close": 0.011, "volume": 53068850.0}, {"date": "2026-05-13", "close": 0.01, "volume": 8586589.0}, {"date": "2026-05-14", "close": 0.011, "volume": 4959858.0}, {"date": "2026-05-15", "close": 0.01, "volume": 1295899.0}, {"date": "2026-05-18", "close": 0.01, "volume": 2769457.0}, {"date": "2026-05-19", "close": 0.009, "volume": 1237105.0}, {"date": "2026-05-20", "close": 0.009, "volume": 1908943.0}, {"date": "2026-05-21", "close": 0.009, "volume": 2721633.0}, {"date": "2026-05-25", "close": 0.01, "volume": 1136751.0}, {"date": "2026-05-26", "close": 0.01, "volume": 2044788.0}, {"date": "2026-05-27", "close": 0.01, "volume": 1720000.0}, {"date": "2026-05-29", "close": 0.011, "volume": 525090.0}, {"date": "2026-06-01", "close": 0.011, "volume": 179.0}, {"date": "2026-06-02", "close": 0.011, "volume": 90000.0}, {"date": "2026-06-04", "close": 0.009, "volume": 195000.0}, {"date": "2026-06-05", "close": 0.01, "volume": 5402099.0}, {"date": "2026-06-09", "close": 0.01, "volume": 449845.0}, {"date": "2026-06-10", "close": 0.01, "volume": 100000.0}, {"date": "2026-06-11", "close": 0.009, "volume": 134615.0}, {"date": "2026-06-12", "close": 0.009, "volume": 1124934.0}, {"date": "2026-06-15", "close": 0.009, "volume": 3240069.0}, {"date": "2026-06-16", "close": 0.009, "volume": 196584.0}, {"date": "2026-06-17", "close": 0.009, "volume": 67642.0}, {"date": "2026-06-19", "close": 0.009, "volume": 2072746.0}, {"date": "2026-06-22", "close": 0.009, "volume": 830000.0}, {"date": "2026-06-23", "close": 0.009, "volume": 1025154.0}, {"date": "2026-06-24", "close": 0.009, "volume": 6386003.0}, {"date": "2026-06-25", "close": 0.009, "volume": 120.0}, {"date": "2026-06-26", "close": 0.009, "volume": 668848.0}, {"date": "2026-06-30", "close": 0.009, "volume": 343436.0}, {"date": "2026-07-03", "close": 0.01, "volume": 2104122.0}, {"date": "2026-07-07", "close": 0.01, "volume": 50.0}, {"date": "2026-07-16", "close": 0.009, "volume": 170000.0}, {"date": "2026-07-17", "close": 0.008, "volume": 6412257.0}, {"date": "2026-07-20", "close": 0.008, "volume": 154674.0}, {"date": "2026-07-21", "close": 0.007, "volume": 1016964.0}, {"date": "2026-07-22", "close": 0.0075, "volume": 236992.0}, {"date": "2026-07-24", "close": 0.008, "volume": 2945471.0}, {"date": "2026-07-27", "close": 0.008, "volume": 2674887.0}, {"date": "2026-07-28", "close": 0.007, "volume": 380000.0}, {"date": "2026-08-03", "close": 0.0075, "volume": 231965.0}, {"date": "2026-08-05", "close": 0.007, "volume": 373973.0}, {"date": "2026-08-06", "close": 0.007, "volume": 375017.0}, {"date": "2026-08-07", "close": 0.0075, "volume": 300000.0}, {"date": "2026-08-10", "close": 0.008, "volume": 259255.0}, {"date": "2026-08-17", "close": 0.007, "volume": 240000.0}, {"date": "2026-08-20", "close": 0.007, "volume": 7900.0}, {"date": "2026-08-26", "close": 0.008, "volume": 440515.0}, {"date": "2026-08-28", "close": 0.007, "volume": 727506.0}, {"date": "2026-09-01", "close": 0.0075, "volume": 271819.0}, {"date": "2026-09-02", "close": 0.008, "volume": 474887.0}, {"date": "2026-09-07", "close": 0.007, "volume": 2296264.0}], "refreshing": true}