{"ticker": "DME", "overview": {"name": "Dome Gold Mines 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": "DME", "has_prices": true, "as_of": "2026-09-04", "last": 0.05, "prev_close": 0.05, "change": 0.0, "change_pct": 0.0, "session_volume": 50000.0, "vwap_5": 0.04978723336651909, "vwap_20": 0.050797322993131395, "vwap_60": 0.04491368747521233, "vwap_250": 0.08140754141483734, "high_52w": 0.135, "low_52w": 0.029, "avg_volume_20": 40888.95, "sessions": 400, "market_cap": {"value": 20994388.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03077573", "src": "ASX", "ticker": "DME", "cik": "", "company": "Dome Gold Mines Limited", "company_raw": "Dome Gold Mines Limited", "who": "Tadao Tsubata - Blue Ridge Interactive Limited \u2013 Tiger Ten Investments Limited", "who_key": "Tadao Tsubata - Blue Ridge Interactive Limited \u2013 Tiger Ten Investments Limited", "role": "Substantial holder", "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": "Tadao Tsubata - Blue Ridge Interactive Limited \u2013 Tiger Ten Investments Limited cuts DME from 10.68%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03077573", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Tadao Tsubata - Blue Ridge Interactive Limited \u2013 Tiger Ten Investments Limited", "notice_type": "604", "direct_shares": 44208438.0, "indirect_shares": null, "indirect_account": null, "pct": 10.52, "notice_date": "2026-04-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03077573-2A1665753", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/dme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/dme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/dme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/dme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/dme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/dme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/dme", "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": "2026-10-30", "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/2924-03156075-2A1707303"}, {"date": "2026-10-25", "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/2924-03152853-2A1706010"}, {"date": "2026-10-16", "form": "Progress Report", "title": "Fiji's Dept of Environment Commences Public Consultation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149458-2A1704601"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification regarding unquoted securities - DME", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144904-2A1702048"}, {"date": "2026-10-01", "form": "Periodic Reports", "title": "Delay in release of the 2026 Audit Financial Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143173-2A1701098"}], "performance": {"ticker": "DME", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-10-25", "close": 0.21, "volume": 10000.0}, {"date": "2013-10-29", "close": 0.21, "volume": 10000.0}, {"date": "2013-11-01", "close": 0.25, "volume": 13576.0}, {"date": "2013-11-08", "close": 0.285, "volume": 11000.0}, {"date": "2013-11-11", "close": 0.29, "volume": 10000.0}, {"date": "2013-11-12", "close": 0.3, "volume": 5060.0}, {"date": "2013-11-13", "close": 0.3, "volume": 3853.0}, {"date": "2013-11-19", "close": 0.295, "volume": 1800.0}, {"date": "2013-11-26", "close": 0.295, "volume": 1700.0}, {"date": "2013-12-02", "close": 0.285, "volume": 755.0}, {"date": "2013-12-03", "close": 0.26, "volume": 755.0}, {"date": "2013-12-04", "close": 0.26, "volume": 12545.0}, {"date": "2013-12-09", "close": 0.29, "volume": 11800.0}, {"date": "2013-12-10", "close": 0.29, "volume": 16087.0}, {"date": "2013-12-11", "close": 0.295, "volume": 16500.0}, {"date": "2013-12-16", "close": 0.295, "volume": 1500.0}, {"date": "2013-12-20", "close": 0.29, "volume": 6500.0}, {"date": "2013-12-23", "close": 0.29, "volume": 18102.0}, {"date": "2013-12-24", "close": 0.29, "volume": 1208.0}, {"date": "2013-12-27", "close": 0.295, "volume": 6760.0}, {"date": "2013-12-30", "close": 0.3, "volume": 3500.0}, {"date": "2014-01-13", "close": 0.295, "volume": 10000.0}, {"date": "2014-01-17", "close": 0.295, "volume": 10000.0}, {"date": "2014-01-29", "close": 0.3, "volume": 10000.0}, {"date": "2014-01-31", "close": 0.3, "volume": 6500.0}, {"date": "2014-02-06", "close": 0.29, "volume": 13500.0}, {"date": "2014-02-11", "close": 0.29, "volume": 3742.0}, {"date": "2014-02-12", "close": 0.29, "volume": 6258.0}, {"date": "2014-02-21", "close": 0.29, "volume": 2466.0}, {"date": "2014-02-26", "close": 0.29, "volume": 11276.0}, {"date": "2014-02-27", "close": 0.29, "volume": 2648.0}, {"date": "2014-02-28", "close": 0.29, "volume": 7352.0}, {"date": "2014-03-03", "close": 0.27, "volume": 2648.0}, {"date": "2014-03-04", "close": 0.27, "volume": 6500.0}, {"date": "2014-03-18", "close": 0.29, "volume": 30000.0}, {"date": "2014-03-20", "close": 0.3, "volume": 5000.0}, {"date": "2014-05-19", "close": 0.285, "volume": 10000.0}, {"date": "2014-05-23", "close": 0.28, "volume": 10000.0}, {"date": "2014-06-02", "close": 0.27, "volume": 10000.0}, {"date": "2014-06-05", "close": 0.3, "volume": 10000.0}, {"date": "2014-06-11", "close": 0.26, "volume": 10000.0}, {"date": "2014-06-12", "close": 0.27, "volume": 13500.0}, {"date": "2014-06-24", "close": 0.245, "volume": 6500.0}, {"date": "2014-07-01", "close": 0.245, "volume": 3500.0}, {"date": "2014-07-03", "close": 0.22, "volume": 6500.0}, {"date": "2014-07-17", "close": 0.25, "volume": 26080.0}, {"date": "2014-07-21", "close": 0.24, "volume": 33500.0}, {"date": "2014-07-24", "close": 0.3, "volume": 5000.0}, {"date": "2014-07-25", "close": 0.3, "volume": 5000.0}, {"date": "2014-08-26", "close": 0.3, "volume": 56500.0}, {"date": "2014-09-25", "close": 0.3, "volume": 1.0}, {"date": "2014-10-10", "close": 0.3, "volume": 3500.0}, {"date": "2014-10-15", "close": 0.3, "volume": 2000.0}, {"date": "2014-10-23", "close": 0.3, "volume": 3000.0}, {"date": "2014-12-31", "close": 0.275, "volume": 18181.0}, {"date": "2015-01-02", "close": 0.31, "volume": 51500.0}, {"date": "2015-01-05", "close": 0.32, "volume": 10000.0}, {"date": "2015-01-06", "close": 0.31, "volume": 5000.0}, {"date": "2015-01-07", "close": 0.3, "volume": 5000.0}, {"date": "2015-01-09", "close": 0.28, "volume": 3500.0}, {"date": "2015-01-12", "close": 0.275, "volume": 1000.0}, {"date": "2015-01-15", "close": 0.27, "volume": 8319.0}, {"date": "2015-01-23", "close": 0.3, "volume": 16499.0}, {"date": "2015-02-04", "close": 0.3, "volume": 20000.0}, {"date": "2015-02-09", "close": 0.3, "volume": 3550.0}, {"date": "2015-02-11", "close": 0.26, "volume": 10000.0}, {"date": "2015-02-12", "close": 0.3, "volume": 10000.0}, {"date": "2015-03-11", "close": 0.27, "volume": 10000.0}, {"date": "2015-03-13", "close": 0.3, "volume": 54000.0}, {"date": "2015-03-16", "close": 0.28, "volume": 20000.0}, {"date": "2015-03-20", "close": 0.28, "volume": 1800.0}, {"date": "2015-03-23", "close": 0.3, "volume": 8200.0}, {"date": "2015-03-24", "close": 0.32, "volume": 15350.0}, {"date": "2015-03-30", "close": 0.32, "volume": 26450.0}, {"date": "2015-03-31", "close": 0.35, "volume": 6000.0}, {"date": "2015-04-01", "close": 0.34, "volume": 10000.0}, {"date": "2015-04-07", "close": 0.325, "volume": 10000.0}, {"date": "2015-04-09", "close": 0.33, "volume": 20000.0}, {"date": "2015-04-10", "close": 0.32, "volume": 1700.0}, {"date": "2015-04-14", "close": 0.32, "volume": 3450.0}, {"date": "2015-04-20", "close": 0.32, "volume": 30000.0}, {"date": "2015-04-27", "close": 0.32, "volume": 10000.0}, {"date": "2015-04-29", "close": 0.32, "volume": 20000.0}, {"date": "2015-04-30", "close": 0.37, "volume": 27550.0}, {"date": "2015-05-07", "close": 0.35, "volume": 1000.0}, {"date": "2015-05-08", "close": 0.32, "volume": 2500.0}, {"date": "2015-05-12", "close": 0.37, "volume": 10000.0}, {"date": "2015-05-14", "close": 0.37, "volume": 20000.0}, {"date": "2015-06-02", "close": 0.385, "volume": 10000.0}, {"date": "2015-06-04", "close": 0.4, "volume": 10000.0}, {"date": "2015-06-16", "close": 0.405, "volume": 5000.0}, {"date": "2015-06-22", "close": 0.4, "volume": 2462.0}, {"date": "2015-06-23", "close": 0.405, "volume": 10000.0}, {"date": "2015-06-25", "close": 0.405, "volume": 10000.0}, {"date": "2015-06-30", "close": 0.405, "volume": 10000.0}, {"date": "2015-07-03", "close": 0.405, "volume": 30000.0}, {"date": "2015-07-10", "close": 0.405, "volume": 20000.0}, {"date": "2015-07-16", "close": 0.41, "volume": 5000.0}, {"date": "2015-07-30", "close": 0.44, "volume": 20000.0}, {"date": "2015-08-21", "close": 0.41, "volume": 10000.0}, {"date": "2015-08-24", "close": 0.45, "volume": 25000.0}, {"date": "2015-09-18", "close": 0.43, "volume": 2222.0}, {"date": "2015-10-16", "close": 0.42, "volume": 21600.0}, {"date": "2015-10-19", "close": 0.42, "volume": 23615.0}, {"date": "2015-12-29", "close": 0.49, "volume": 140000.0}, {"date": "2016-01-11", "close": 0.49, "volume": 15100.0}, {"date": "2016-03-02", "close": 0.4, "volume": 20000.0}, {"date": "2016-03-03", "close": 0.45, "volume": 12000.0}, {"date": "2016-03-24", "close": 0.45, "volume": 2000.0}, {"date": "2016-03-30", "close": 0.45, "volume": 2462.0}, {"date": "2016-04-08", "close": 0.47, "volume": 40000.0}, {"date": "2016-05-05", "close": 0.46, "volume": 2127.0}, {"date": "2016-05-30", "close": 0.4, "volume": 5000.0}, {"date": "2016-05-31", "close": 0.42, "volume": 10000.0}, {"date": "2016-06-07", "close": 0.45, "volume": 90100.0}, {"date": "2016-07-15", "close": 0.32, "volume": 10000.0}, {"date": "2016-07-18", "close": 0.31, "volume": 10000.0}, {"date": "2016-07-19", "close": 0.3, "volume": 2222.0}, {"date": "2016-07-20", "close": 0.33, "volume": 3830.0}, {"date": "2016-07-22", "close": 0.29, "volume": 27778.0}, {"date": "2016-07-25", "close": 0.27, "volume": 15000.0}, {"date": "2016-07-27", "close": 0.23, "volume": 10000.0}, {"date": "2016-08-03", "close": 0.23, "volume": 5000.0}, {"date": "2016-08-08", "close": 0.24, "volume": 20000.0}, {"date": "2016-08-09", "close": 0.285, "volume": 47956.0}, {"date": "2016-08-10", "close": 0.22, "volume": 90311.0}, {"date": "2016-08-11", "close": 0.27, "volume": 41408.0}, {"date": "2016-08-12", "close": 0.27, "volume": 7505.0}, {"date": "2016-08-16", "close": 0.32, "volume": 11962.0}, {"date": "2016-08-18", "close": 0.35, "volume": 25000.0}, {"date": "2016-08-19", "close": 0.35, "volume": 5000.0}, {"date": "2016-08-22", "close": 0.35, "volume": 6000.0}, {"date": "2016-09-09", "close": 0.395, "volume": 168788.0}, {"date": "2016-09-28", "close": 0.34, "volume": 55000.0}, {"date": "2016-09-29", "close": 0.36, "volume": 100000.0}, {"date": "2016-10-04", "close": 0.28, "volume": 2505.0}, {"date": "2016-10-05", "close": 0.34, "volume": 34000.0}, {"date": "2016-10-06", "close": 0.36, "volume": 3000.0}, {"date": "2016-10-18", "close": 0.34, "volume": 15000.0}, {"date": "2016-10-21", "close": 0.34, "volume": 10000.0}, {"date": "2016-11-02", "close": 0.325, "volume": 4000.0}, {"date": "2016-11-21", "close": 0.25, "volume": 9000.0}, {"date": "2016-11-25", "close": 0.22, "volume": 10000.0}, {"date": "2016-12-01", "close": 0.22, "volume": 5000.0}, {"date": "2016-12-02", "close": 0.24, "volume": 30305.0}, {"date": "2016-12-05", "close": 0.26, "volume": 16000.0}, {"date": "2016-12-06", "close": 0.27, "volume": 26000.0}, {"date": "2016-12-08", "close": 0.27, "volume": 35000.0}, {"date": "2017-01-10", "close": 0.25, "volume": 2250.0}, {"date": "2017-01-11", "close": 0.25, "volume": 16000.0}, {"date": "2017-02-01", "close": 0.26, "volume": 70000.0}, {"date": "2017-02-02", "close": 0.28, "volume": 95000.0}, {"date": "2017-02-03", "close": 0.28, "volume": 85000.0}, {"date": "2017-02-06", "close": 0.26, "volume": 100000.0}, {"date": "2017-02-07", "close": 0.29, "volume": 90000.0}, {"date": "2017-02-08", "close": 0.27, "volume": 201558.0}, {"date": "2017-02-09", "close": 0.3, "volume": 100000.0}, {"date": "2017-02-10", "close": 0.3, "volume": 25000.0}, {"date": "2017-02-13", "close": 0.3, "volume": 168626.0}, {"date": "2017-02-14", "close": 0.26, "volume": 104146.0}, {"date": "2017-02-15", "close": 0.25, "volume": 2000.0}, {"date": "2017-02-16", "close": 0.23, "volume": 15000.0}, {"date": "2017-02-17", "close": 0.25, "volume": 39904.0}, {"date": "2017-02-20", "close": 0.26, "volume": 140000.0}, {"date": "2017-02-21", "close": 0.25, "volume": 60000.0}, {"date": "2017-02-22", "close": 0.25, "volume": 70000.0}, {"date": "2017-02-24", "close": 0.25, "volume": 12250.0}, {"date": "2017-02-28", "close": 0.24, "volume": 2000.0}, {"date": "2017-03-02", "close": 0.25, "volume": 80000.0}, {"date": "2017-03-03", "close": 0.25, "volume": 50000.0}, {"date": "2017-03-09", "close": 0.25, "volume": 30000.0}, {"date": "2017-03-10", "close": 0.245, "volume": 20000.0}, {"date": "2017-03-13", "close": 0.245, "volume": 20000.0}, {"date": "2017-03-15", "close": 0.245, "volume": 54500.0}, {"date": "2017-03-16", "close": 0.24, "volume": 125000.0}, {"date": "2017-03-20", "close": 0.22, "volume": 1250.0}, {"date": "2017-03-21", "close": 0.24, "volume": 10000.0}, {"date": "2017-03-28", "close": 0.24, "volume": 55000.0}, {"date": "2017-03-30", "close": 0.24, "volume": 75000.0}, {"date": "2017-04-05", "close": 0.24, "volume": 30000.0}, {"date": "2017-04-18", "close": 0.24, "volume": 2000.0}, {"date": "2017-04-20", "close": 0.22, "volume": 15000.0}, {"date": "2017-05-01", "close": 0.24, "volume": 30000.0}, {"date": "2017-05-10", "close": 0.24, "volume": 50000.0}, {"date": "2017-05-11", "close": 0.24, "volume": 50000.0}, {"date": "2017-05-22", "close": 0.24, "volume": 75000.0}, {"date": "2017-05-24", "close": 0.24, "volume": 35000.0}, {"date": "2017-07-04", "close": 0.24, "volume": 25000.0}, {"date": "2017-07-06", "close": 0.24, "volume": 31600.0}, {"date": "2017-07-11", "close": 0.24, "volume": 10000.0}, {"date": "2017-08-03", "close": 0.22, "volume": 2854.0}, {"date": "2017-08-25", "close": 0.22, "volume": 2500.0}, {"date": "2017-11-02", "close": 0.19, "volume": 2700.0}, {"date": "2017-11-03", "close": 0.22, "volume": 21300.0}, {"date": "2017-11-07", "close": 0.21, "volume": 10000.0}, {"date": "2017-11-08", "close": 0.21, "volume": 10000.0}, {"date": "2018-01-12", "close": 0.21, "volume": 4250.0}, {"date": "2018-01-15", "close": 0.21, "volume": 10000.0}, {"date": "2018-01-16", "close": 0.21, "volume": 10000.0}, {"date": "2018-02-08", "close": 0.21, "volume": 46000.0}, {"date": "2018-02-13", "close": 0.21, "volume": 22500.0}, {"date": "2018-02-14", "close": 0.21, "volume": 60000.0}, {"date": "2018-02-15", "close": 0.21, "volume": 80000.0}, {"date": "2018-02-16", "close": 0.21, "volume": 372348.0}, {"date": "2018-02-20", "close": 0.21, "volume": 232000.0}, {"date": "2018-02-21", "close": 0.2, "volume": 5052.0}, {"date": "2018-02-22", "close": 0.19, "volume": 45000.0}, {"date": "2018-02-23", "close": 0.19, "volume": 70000.0}, {"date": "2018-02-26", "close": 0.19, "volume": 10000.0}, {"date": "2018-02-27", "close": 0.19, "volume": 170000.0}, {"date": "2018-02-28", "close": 0.19, "volume": 120000.0}, {"date": "2018-03-01", "close": 0.19, "volume": 30000.0}, {"date": "2018-03-02", "close": 0.18, "volume": 5000.0}, {"date": "2018-03-06", "close": 0.18, "volume": 5000.0}, {"date": "2018-03-07", "close": 0.17, "volume": 195000.0}, {"date": "2018-03-08", "close": 0.18, "volume": 60000.0}, {"date": "2018-03-09", "close": 0.18, "volume": 25000.0}, {"date": "2018-03-20", "close": 0.17, "volume": 270755.0}, {"date": "2018-03-22", "close": 0.17, "volume": 30745.0}, {"date": "2018-03-23", "close": 0.18, "volume": 44000.0}, {"date": "2018-04-10", "close": 0.18, "volume": 15817.0}, {"date": "2018-04-26", "close": 0.2, "volume": 150000.0}, {"date": "2018-05-01", "close": 0.14, "volume": 5700.0}, {"date": "2018-05-08", "close": 0.14, "volume": 19900.0}, {"date": "2018-05-09", "close": 0.15, "volume": 10000.0}, {"date": "2018-05-10", "close": 0.15, "volume": 140000.0}, {"date": "2018-05-14", "close": 0.15, "volume": 10000.0}, {"date": "2018-06-04", "close": 0.16, "volume": 17000.0}, {"date": "2018-06-05", "close": 0.17, "volume": 20000.0}, {"date": "2018-06-06", "close": 0.18, "volume": 10000.0}, {"date": "2018-06-07", "close": 0.17, "volume": 10000.0}, {"date": "2018-06-20", "close": 0.17, "volume": 40000.0}, {"date": "2018-06-28", "close": 0.135, "volume": 32400.0}, {"date": "2018-06-29", "close": 0.14, "volume": 6200.0}, {"date": "2018-07-02", "close": 0.15, "volume": 15000.0}, {"date": "2018-07-03", "close": 0.15, "volume": 10000.0}, {"date": "2018-07-04", "close": 0.15, "volume": 20000.0}, {"date": "2018-07-09", "close": 0.15, "volume": 10000.0}, {"date": "2018-07-18", "close": 0.17, "volume": 20000.0}, {"date": "2018-07-19", "close": 0.185, "volume": 541448.0}, {"date": "2018-07-20", "close": 0.185, "volume": 267000.0}, {"date": "2018-08-02", "close": 0.18, "volume": 245100.0}, {"date": "2018-08-06", "close": 0.195, "volume": 953446.0}, {"date": "2018-08-20", "close": 0.3, "volume": 1788109.0}, {"date": "2018-08-21", "close": 0.24, "volume": 123500.0}, {"date": "2018-08-22", "close": 0.235, "volume": 4167.0}, {"date": "2018-08-28", "close": 0.22, "volume": 12275.0}, {"date": "2018-08-29", "close": 0.22, "volume": 82076.0}, {"date": "2018-08-30", "close": 0.23, "volume": 100100.0}, {"date": "2018-09-07", "close": 0.22, "volume": 250000.0}, {"date": "2018-09-13", "close": 0.22, "volume": 50000.0}, {"date": "2018-09-14", "close": 0.22, "volume": 20000.0}, {"date": "2018-10-01", "close": 0.22, "volume": 70000.0}, {"date": "2018-10-02", "close": 0.22, "volume": 30000.0}, {"date": "2018-10-09", "close": 0.22, "volume": 54000.0}, {"date": "2018-10-11", "close": 0.22, "volume": 240000.0}, {"date": "2018-10-31", "close": 0.235, "volume": 740000.0}, {"date": "2018-11-07", "close": 0.235, "volume": 250000.0}, {"date": "2018-11-09", "close": 0.235, "volume": 15000.0}, {"date": "2018-11-26", "close": 0.235, "volume": 51000.0}, {"date": "2018-12-17", "close": 0.235, "volume": 53000.0}, {"date": "2019-03-14", "close": 0.23, "volume": 21204.0}, {"date": "2019-04-03", "close": 0.235, "volume": 22000.0}, {"date": "2019-05-02", "close": 0.15, "volume": 57276.0}, {"date": "2019-05-06", "close": 0.15, "volume": 180.0}, {"date": "2019-05-07", "close": 0.16, "volume": 172000.0}, {"date": "2019-05-08", "close": 0.16, "volume": 27820.0}, {"date": "2019-05-09", "close": 0.16, "volume": 25988.0}, {"date": "2019-05-10", "close": 0.16, "volume": 11192.0}, {"date": "2019-05-13", "close": 0.17, "volume": 15808.0}, {"date": "2019-05-14", "close": 0.19, "volume": 201072.0}, {"date": "2019-05-21", "close": 0.2, "volume": 2000.0}, {"date": "2019-06-07", "close": 0.16, "volume": 20100.0}, {"date": "2019-06-11", "close": 0.16, "volume": 10545.0}, {"date": "2019-06-13", "close": 0.2, "volume": 50724.0}, {"date": "2019-06-24", "close": 0.2, "volume": 120000.0}, {"date": "2019-07-04", "close": 0.2, "volume": 100000.0}, {"date": "2019-07-05", "close": 0.2, "volume": 7000.0}, {"date": "2019-07-08", "close": 0.2, "volume": 5200.0}, {"date": "2019-07-11", "close": 0.19, "volume": 8000.0}, {"date": "2019-07-29", "close": 0.18, "volume": 65000.0}, {"date": "2019-07-30", "close": 0.19, "volume": 10000.0}, {"date": "2019-08-05", "close": 0.195, "volume": 163000.0}, {"date": "2019-08-06", "close": 0.19, "volume": 472.0}, {"date": "2019-08-07", "close": 0.195, "volume": 24528.0}, {"date": "2019-08-08", "close": 0.19, "volume": 68455.0}, {"date": "2019-08-09", "close": 0.195, "volume": 5000.0}, {"date": "2019-09-06", "close": 0.18, "volume": 7221.0}, {"date": "2019-09-18", "close": 0.195, "volume": 7779.0}, {"date": "2019-09-27", "close": 0.195, "volume": 10000.0}, {"date": "2019-10-01", "close": 0.19, "volume": 15000.0}, {"date": "2019-10-02", "close": 0.19, "volume": 10000.0}, {"date": "2019-10-03", "close": 0.19, "volume": 30000.0}, {"date": "2019-10-09", "close": 0.19, "volume": 25000.0}, {"date": "2019-10-10", "close": 0.19, "volume": 40000.0}, {"date": "2019-10-18", "close": 0.19, "volume": 95000.0}, {"date": "2019-10-21", "close": 0.18, "volume": 221.0}, {"date": "2019-10-23", "close": 0.19, "volume": 170000.0}, {"date": "2019-10-24", "close": 0.19, "volume": 35000.0}, {"date": "2019-10-25", "close": 0.195, "volume": 86050.0}, {"date": "2019-10-28", "close": 0.19, "volume": 15000.0}, {"date": "2019-10-29", "close": 0.19, "volume": 29500.0}, {"date": "2019-10-30", "close": 0.19, "volume": 140000.0}, {"date": "2019-11-04", "close": 0.18, "volume": 56000.0}, {"date": "2019-11-05", "close": 0.195, "volume": 372000.0}, {"date": "2019-11-07", "close": 0.205, "volume": 648500.0}, {"date": "2019-11-08", "close": 0.21, "volume": 277272.0}, {"date": "2019-11-11", "close": 0.215, "volume": 120000.0}, {"date": "2019-11-12", "close": 0.215, "volume": 20000.0}, {"date": "2019-11-13", "close": 0.2, "volume": 103500.0}, {"date": "2019-11-14", "close": 0.215, "volume": 15000.0}, {"date": "2019-11-15", "close": 0.215, "volume": 55000.0}, {"date": "2019-11-19", "close": 0.2, "volume": 30000.0}, {"date": "2019-11-20", "close": 0.19, "volume": 89000.0}, {"date": "2019-11-26", "close": 0.19, "volume": 18209.0}, {"date": "2019-11-27", "close": 0.195, "volume": 536500.0}, {"date": "2019-11-28", "close": 0.2, "volume": 235200.0}, {"date": "2019-11-29", "close": 0.205, "volume": 27500.0}, {"date": "2019-12-02", "close": 0.21, "volume": 255248.0}, {"date": "2019-12-03", "close": 0.21, "volume": 37200.0}, {"date": "2019-12-04", "close": 0.215, "volume": 5000.0}, {"date": "2019-12-05", "close": 0.195, "volume": 10200.0}, {"date": "2019-12-06", "close": 0.195, "volume": 98800.0}, {"date": "2019-12-09", "close": 0.195, "volume": 93987.0}, {"date": "2019-12-10", "close": 0.195, "volume": 95000.0}, {"date": "2019-12-11", "close": 0.195, "volume": 70000.0}, {"date": "2019-12-12", "close": 0.21, "volume": 56000.0}, {"date": "2019-12-16", "close": 0.205, "volume": 78891.0}, {"date": "2019-12-17", "close": 0.205, "volume": 115970.0}, {"date": "2019-12-19", "close": 0.205, "volume": 76611.0}, {"date": "2019-12-20", "close": 0.2, "volume": 40000.0}, {"date": "2019-12-24", "close": 0.2, "volume": 67000.0}, {"date": "2019-12-27", "close": 0.2, "volume": 264723.0}, {"date": "2019-12-30", "close": 0.2, "volume": 61700.0}, {"date": "2019-12-31", "close": 0.2, "volume": 28335.0}, {"date": "2020-01-06", "close": 0.195, "volume": 185298.0}, {"date": "2020-01-08", "close": 0.17, "volume": 45000.0}, {"date": "2020-01-09", "close": 0.16, "volume": 41000.0}, {"date": "2020-01-14", "close": 0.16, "volume": 35000.0}, {"date": "2020-01-15", "close": 0.175, "volume": 20000.0}, {"date": "2020-01-16", "close": 0.185, "volume": 21347.0}, {"date": "2020-01-17", "close": 0.205, "volume": 91456.0}, {"date": "2020-01-20", "close": 0.2, "volume": 76600.0}, {"date": "2020-01-21", "close": 0.2, "volume": 28300.0}, {"date": "2020-01-22", "close": 0.2, "volume": 35600.0}, {"date": "2020-01-23", "close": 0.2, "volume": 17764.0}, {"date": "2020-01-30", "close": 0.2, "volume": 5000.0}, {"date": "2020-02-03", "close": 0.19, "volume": 20000.0}, {"date": "2020-02-04", "close": 0.19, "volume": 5000.0}, {"date": "2020-02-05", "close": 0.19, "volume": 5000.0}, {"date": "2020-02-06", "close": 0.19, "volume": 20563.0}, {"date": "2020-02-07", "close": 0.195, "volume": 7570.0}, {"date": "2020-02-10", "close": 0.195, "volume": 23000.0}, {"date": "2020-02-11", "close": 0.195, "volume": 7000.0}, {"date": "2020-02-12", "close": 0.19, "volume": 15000.0}, {"date": "2020-02-13", "close": 0.19, "volume": 10500.0}, {"date": "2020-02-14", "close": 0.19, "volume": 34529.0}, {"date": "2020-02-17", "close": 0.19, "volume": 3000.0}, {"date": "2020-02-18", "close": 0.19, "volume": 2000.0}, {"date": "2020-02-20", "close": 0.19, "volume": 1900.0}, {"date": "2020-02-25", "close": 0.19, "volume": 35500.0}, {"date": "2020-02-27", "close": 0.195, "volume": 5000.0}, {"date": "2020-03-02", "close": 0.19, "volume": 6778.0}, {"date": "2020-03-04", "close": 0.185, "volume": 78405.0}, {"date": "2020-03-05", "close": 0.18, "volume": 168.0}, {"date": "2020-03-09", "close": 0.18, "volume": 255.0}, {"date": "2020-03-25", "close": 0.185, "volume": 2500.0}, {"date": "2020-03-27", "close": 0.19, "volume": 4500.0}, {"date": "2020-03-31", "close": 0.195, "volume": 37500.0}, {"date": "2020-04-08", "close": 0.195, "volume": 41000.0}, {"date": "2020-04-16", "close": 0.195, "volume": 72000.0}, {"date": "2020-04-29", "close": 0.19, "volume": 10000.0}, {"date": "2020-05-11", "close": 0.19, "volume": 45000.0}, {"date": "2020-05-13", "close": 0.19, "volume": 108000.0}, {"date": "2020-05-27", "close": 0.19, "volume": 40000.0}, {"date": "2020-06-05", "close": 0.19, "volume": 59707.0}, {"date": "2020-06-09", "close": 0.2, "volume": 70000.0}, {"date": "2020-06-12", "close": 0.2, "volume": 62500.0}, {"date": "2020-06-15", "close": 0.2, "volume": 2600.0}, {"date": "2020-07-23", "close": 0.19, "volume": 2700.0}, {"date": "2020-08-24", "close": 0.185, "volume": 56000.0}, {"date": "2020-08-27", "close": 0.185, "volume": 17000.0}, {"date": "2020-09-17", "close": 0.175, "volume": 2025.0}, {"date": "2020-09-21", "close": 0.175, "volume": 8425.0}, {"date": "2020-09-29", "close": 0.175, "volume": 1575.0}, {"date": "2020-10-02", "close": 0.17, "volume": 5600.0}, {"date": "2020-10-09", "close": 0.125, "volume": 149781.0}, {"date": "2020-10-15", "close": 0.19, "volume": 17684.0}, {"date": "2020-10-16", "close": 0.195, "volume": 83000.0}, {"date": "2020-11-05", "close": 0.16, "volume": 347.0}, {"date": "2020-11-06", "close": 0.185, "volume": 3000.0}, {"date": "2020-11-09", "close": 0.185, "volume": 42000.0}, {"date": "2020-11-10", "close": 0.185, "volume": 3972.0}, {"date": "2020-11-11", "close": 0.185, "volume": 422756.0}, {"date": "2020-11-25", "close": 0.185, "volume": 6881.0}, {"date": "2020-12-10", "close": 0.185, "volume": 15900.0}, {"date": "2020-12-15", "close": 0.175, "volume": 6100.0}, {"date": "2020-12-16", "close": 0.185, "volume": 42000.0}, {"date": "2020-12-21", "close": 0.185, "volume": 6320.0}, {"date": "2020-12-22", "close": 0.185, "volume": 880.0}, {"date": "2021-01-04", "close": 0.185, "volume": 5000.0}, {"date": "2021-01-08", "close": 0.185, "volume": 6000.0}, {"date": "2021-01-27", "close": 0.185, "volume": 7167.0}, {"date": "2021-02-08", "close": 0.17, "volume": 95822.0}, {"date": "2021-02-17", "close": 0.135, "volume": 20400.0}, {"date": "2021-02-18", "close": 0.16, "volume": 24950.0}, {"date": "2021-02-19", "close": 0.16, "volume": 31250.0}, {"date": "2021-02-24", "close": 0.165, "volume": 500.0}, {"date": "2021-03-03", "close": 0.14, "volume": 1587.0}, {"date": "2021-03-04", "close": 0.16, "volume": 1000.0}, {"date": "2021-03-12", "close": 0.165, "volume": 63540.0}, {"date": "2021-03-15", "close": 0.165, "volume": 27874.0}, {"date": "2021-03-17", "close": 0.18, "volume": 16000.0}, {"date": "2021-03-22", "close": 0.17, "volume": 10000.0}, {"date": "2021-04-07", "close": 0.18, "volume": 36060.0}, {"date": "2021-04-14", "close": 0.17, "volume": 114000.0}, {"date": "2021-04-15", "close": 0.175, "volume": 1000.0}, {"date": "2021-04-16", "close": 0.175, "volume": 3412.0}, {"date": "2021-04-20", "close": 0.175, "volume": 6.0}, {"date": "2021-04-21", "close": 0.175, "volume": 143.0}, {"date": "2021-04-23", "close": 0.175, "volume": 45.0}, {"date": "2021-04-26", "close": 0.175, "volume": 1.0}, {"date": "2021-04-30", "close": 0.18, "volume": 23000.0}, {"date": "2021-05-06", "close": 0.18, "volume": 70002.0}, {"date": "2021-05-07", "close": 0.175, "volume": 10002.0}, {"date": "2021-05-12", "close": 0.18, "volume": 78470.0}, {"date": "2021-05-18", "close": 0.18, "volume": 84.0}, {"date": "2021-05-20", "close": 0.18, "volume": 25.0}, {"date": "2021-05-28", "close": 0.18, "volume": 1355.0}, {"date": "2021-06-01", "close": 0.18, "volume": 33529.0}, {"date": "2021-06-03", "close": 0.18, "volume": 1298.0}, {"date": "2021-06-08", "close": 0.175, "volume": 1400.0}, {"date": "2021-06-09", "close": 0.175, "volume": 10057.0}, {"date": "2021-06-11", "close": 0.175, "volume": 45000.0}, {"date": "2021-06-15", "close": 0.175, "volume": 1000.0}, {"date": "2021-06-30", "close": 0.145, "volume": 3202.0}, {"date": "2021-07-01", "close": 0.145, "volume": 64743.0}, {"date": "2021-07-02", "close": 0.175, "volume": 82363.0}, {"date": "2021-07-07", "close": 0.16, "volume": 8581.0}, {"date": "2021-07-12", "close": 0.17, "volume": 1449.0}, {"date": "2021-07-15", "close": 0.17, "volume": 6.0}, {"date": "2021-08-17", "close": 0.165, "volume": 80687.0}, {"date": "2021-08-18", "close": 0.17, "volume": 10000.0}, {"date": "2021-08-30", "close": 0.165, "volume": 2.0}, {"date": "2021-08-31", "close": 0.165, "volume": 20031.0}, {"date": "2021-09-01", "close": 0.165, "volume": 313.0}, {"date": "2021-09-16", "close": 0.17, "volume": 100.0}, {"date": "2021-09-17", "close": 0.17, "volume": 15687.0}, {"date": "2021-09-21", "close": 0.175, "volume": 100.0}, {"date": "2021-10-15", "close": 0.175, "volume": 300.0}, {"date": "2021-10-19", "close": 0.175, "volume": 2053.0}, {"date": "2021-10-20", "close": 0.175, "volume": 8000.0}, {"date": "2021-10-21", "close": 0.175, "volume": 853.0}, {"date": "2021-10-29", "close": 0.18, "volume": 100.0}, {"date": "2021-11-08", "close": 0.265, "volume": 296140.0}, {"date": "2021-11-09", "close": 0.23, "volume": 19535.0}, {"date": "2021-11-10", "close": 0.23, "volume": 8653.0}, {"date": "2021-11-18", "close": 0.23, "volume": 56000.0}, {"date": "2021-11-29", "close": 0.23, "volume": 31000.0}, {"date": "2021-12-16", "close": 0.21, "volume": 427.0}, {"date": "2021-12-29", "close": 0.2, "volume": 200.0}, {"date": "2021-12-30", "close": 0.195, "volume": 155.0}, {"date": "2021-12-31", "close": 0.195, "volume": 332.0}, {"date": "2022-01-04", "close": 0.215, "volume": 27000.0}, {"date": "2022-01-14", "close": 0.2, "volume": 5.0}, {"date": "2022-01-17", "close": 0.21, "volume": 1000.0}, {"date": "2022-01-20", "close": 0.21, "volume": 235.0}, {"date": "2022-01-27", "close": 0.21, "volume": 19022.0}, {"date": "2022-01-31", "close": 0.21, "volume": 300.0}, {"date": "2022-02-28", "close": 0.21, "volume": 45003.0}, {"date": "2022-03-01", "close": 0.21, "volume": 3.0}, {"date": "2022-03-04", "close": 0.21, "volume": 24.0}, {"date": "2022-03-07", "close": 0.21, "volume": 24.0}, {"date": "2022-03-08", "close": 0.21, "volume": 55800.0}, {"date": "2022-04-13", "close": 0.21, "volume": 3004.0}, {"date": "2022-04-26", "close": 0.2, "volume": 208000.0}, {"date": "2022-04-28", "close": 0.22, "volume": 163282.0}, {"date": "2022-04-29", "close": 0.22, "volume": 5000.0}, {"date": "2022-05-05", "close": 0.22, "volume": 5000.0}, {"date": "2022-05-06", "close": 0.22, "volume": 10000.0}, {"date": "2022-05-09", "close": 0.22, "volume": 10215.0}, {"date": "2022-05-10", "close": 0.22, "volume": 2278.0}, {"date": "2022-05-11", "close": 0.22, "volume": 400.0}, {"date": "2022-05-12", "close": 0.21, "volume": 20000.0}, {"date": "2022-05-13", "close": 0.215, "volume": 88907.0}, {"date": "2022-05-16", "close": 0.285, "volume": 423707.0}, {"date": "2022-05-17", "close": 0.27, "volume": 29802.0}, {"date": "2022-05-18", "close": 0.27, "volume": 4709.0}, {"date": "2022-05-19", "close": 0.265, "volume": 15.0}, {"date": "2022-05-25", "close": 0.25, "volume": 200.0}, {"date": "2022-05-30", "close": 0.25, "volume": 250000.0}, {"date": "2022-05-31", "close": 0.25, "volume": 80000.0}, {"date": "2022-06-15", "close": 0.25, "volume": 71.0}, {"date": "2022-06-16", "close": 0.25, "volume": 4000.0}, {"date": "2022-06-20", "close": 0.28, "volume": 50278.0}, {"date": "2022-06-21", "close": 0.27, "volume": 351.0}, {"date": "2022-06-22", "close": 0.27, "volume": 369.0}, {"date": "2022-06-28", "close": 0.27, "volume": 100.0}, {"date": "2022-06-30", "close": 0.27, "volume": 1.0}, {"date": "2022-07-06", "close": 0.26, "volume": 20800.0}, {"date": "2022-07-21", "close": 0.245, "volume": 2201.0}, {"date": "2022-07-22", "close": 0.22, "volume": 6000.0}, {"date": "2022-07-25", "close": 0.245, "volume": 1204.0}, {"date": "2022-07-26", "close": 0.245, "volume": 41.0}, {"date": "2022-07-27", "close": 0.245, "volume": 54.0}, {"date": "2022-07-28", "close": 0.245, "volume": 100.0}, {"date": "2022-08-02", "close": 0.26, "volume": 1000.0}, {"date": "2022-09-08", "close": 0.235, "volume": 5000.0}, {"date": "2022-09-12", "close": 0.23, "volume": 2.0}, {"date": "2022-10-06", "close": 0.2, "volume": 47076.0}, {"date": "2022-10-07", "close": 0.22, "volume": 25500.0}, {"date": "2022-10-11", "close": 0.22, "volume": 9500.0}, {"date": "2022-10-12", "close": 0.22, "volume": 37.0}, {"date": "2022-10-13", "close": 0.22, "volume": 1.0}, {"date": "2022-10-17", "close": 0.215, "volume": 47.0}, {"date": "2022-10-20", "close": 0.215, "volume": 35000.0}, {"date": "2022-10-21", "close": 0.225, "volume": 5000.0}, {"date": "2022-11-01", "close": 0.225, "volume": 8333.0}, {"date": "2022-11-02", "close": 0.23, "volume": 59915.0}, {"date": "2022-11-03", "close": 0.245, "volume": 19350.0}, {"date": "2022-11-08", "close": 0.245, "volume": 34858.0}, {"date": "2022-11-10", "close": 0.245, "volume": 169192.0}, {"date": "2022-11-11", "close": 0.245, "volume": 198179.0}, {"date": "2022-11-14", "close": 0.245, "volume": 73.0}, {"date": "2022-11-16", "close": 0.235, "volume": 37.0}, {"date": "2022-11-17", "close": 0.245, "volume": 500.0}, {"date": "2022-11-18", "close": 0.25, "volume": 2800.0}, {"date": "2022-11-21", "close": 0.235, "volume": 2105.0}, {"date": "2022-11-22", "close": 0.235, "volume": 4779.0}, {"date": "2022-11-24", "close": 0.23, "volume": 5500.0}, {"date": "2022-11-25", "close": 0.23, "volume": 40000.0}, {"date": "2022-11-28", "close": 0.23, "volume": 13300.0}, {"date": "2022-12-05", "close": 0.215, "volume": 4680.0}, {"date": "2022-12-06", "close": 0.215, "volume": 40000.0}, {"date": "2022-12-07", "close": 0.235, "volume": 500.0}, {"date": "2022-12-15", "close": 0.22, "volume": 40100.0}, {"date": "2022-12-16", "close": 0.22, "volume": 700.0}, {"date": "2022-12-28", "close": 0.21, "volume": 510.0}, {"date": "2022-12-29", "close": 0.23, "volume": 2500.0}, {"date": "2023-01-04", "close": 0.18, "volume": 30316.0}, {"date": "2023-01-05", "close": 0.195, "volume": 124002.0}, {"date": "2023-01-12", "close": 0.195, "volume": 487.0}, {"date": "2023-01-13", "close": 0.2, "volume": 113338.0}, {"date": "2023-01-31", "close": 0.2, "volume": 224.0}, {"date": "2023-02-09", "close": 0.2, "volume": 194696.0}, {"date": "2023-02-15", "close": 0.195, "volume": 85000.0}, {"date": "2023-02-17", "close": 0.21, "volume": 38500.0}, {"date": "2023-03-02", "close": 0.2, "volume": 2621.0}, {"date": "2023-03-09", "close": 0.18, "volume": 60056.0}, {"date": "2023-03-10", "close": 0.195, "volume": 5408.0}, {"date": "2023-03-13", "close": 0.2, "volume": 1.0}, {"date": "2023-03-20", "close": 0.205, "volume": 23998.0}, {"date": "2023-03-23", "close": 0.205, "volume": 5.0}, {"date": "2023-04-05", "close": 0.195, "volume": 103.0}, {"date": "2023-04-06", "close": 0.15, "volume": 77992.0}, {"date": "2023-04-11", "close": 0.18, "volume": 36500.0}, {"date": "2023-04-13", "close": 0.185, "volume": 700.0}, {"date": "2023-04-18", "close": 0.19, "volume": 10000.0}, {"date": "2023-04-19", "close": 0.2, "volume": 9902.0}, {"date": "2023-04-24", "close": 0.2, "volume": 6.0}, {"date": "2023-05-05", "close": 0.185, "volume": 64.0}, {"date": "2023-05-24", "close": 0.185, "volume": 21.0}, {"date": "2023-05-26", "close": 0.185, "volume": 33876.0}, {"date": "2023-06-02", "close": 0.2, "volume": 20000.0}, {"date": "2023-06-05", "close": 0.21, "volume": 40000.0}, {"date": "2023-06-07", "close": 0.21, "volume": 10000.0}, {"date": "2023-06-08", "close": 0.205, "volume": 27000.0}, {"date": "2023-06-09", "close": 0.205, "volume": 10000.0}, {"date": "2023-06-14", "close": 0.2, "volume": 10050.0}, {"date": "2023-06-16", "close": 0.2, "volume": 42.0}, {"date": "2023-07-05", "close": 0.18, "volume": 2000.0}, {"date": "2023-07-11", "close": 0.18, "volume": 50000.0}, {"date": "2023-07-13", "close": 0.18, "volume": 5092.0}, {"date": "2023-07-18", "close": 0.18, "volume": 44908.0}, {"date": "2023-07-19", "close": 0.18, "volume": 28800.0}, {"date": "2023-07-31", "close": 0.185, "volume": 5.0}, {"date": "2023-08-02", "close": 0.185, "volume": 20000.0}, {"date": "2023-08-03", "close": 0.185, "volume": 25000.0}, {"date": "2023-08-04", "close": 0.185, "volume": 8995.0}, {"date": "2023-08-18", "close": 0.18, "volume": 11005.0}, {"date": "2023-08-21", "close": 0.185, "volume": 12000.0}, {"date": "2023-08-23", "close": 0.185, "volume": 8010.0}, {"date": "2023-08-24", "close": 0.185, "volume": 10050.0}, {"date": "2023-09-05", "close": 0.18, "volume": 231.0}, {"date": "2023-09-08", "close": 0.185, "volume": 20108.0}, {"date": "2023-09-11", "close": 0.185, "volume": 51000.0}, {"date": "2023-09-13", "close": 0.185, "volume": 3054.0}, {"date": "2023-09-14", "close": 0.19, "volume": 7000.0}, {"date": "2023-09-15", "close": 0.19, "volume": 108.0}, {"date": "2023-09-20", "close": 0.19, "volume": 108.0}, {"date": "2023-09-28", "close": 0.185, "volume": 15108.0}, {"date": "2023-10-04", "close": 0.18, "volume": 108.0}, {"date": "2023-10-17", "close": 0.17, "volume": 4.0}, {"date": "2023-11-13", "close": 0.15, "volume": 30204.0}, {"date": "2023-11-14", "close": 0.15, "volume": 25058.0}, {"date": "2023-11-20", "close": 0.145, "volume": 58.0}, {"date": "2023-12-06", "close": 0.15, "volume": 59.0}, {"date": "2023-12-07", "close": 0.135, "volume": 365.0}, {"date": "2023-12-08", "close": 0.145, "volume": 2684.0}, {"date": "2023-12-15", "close": 0.16, "volume": 2000.0}, {"date": "2023-12-19", "close": 0.175, "volume": 13486.0}, {"date": "2023-12-21", "close": 0.175, "volume": 20000.0}, {"date": "2023-12-22", "close": 0.175, "volume": 20000.0}, {"date": "2024-01-29", "close": 0.18, "volume": 370.0}, {"date": "2024-02-09", "close": 0.17, "volume": 24676.0}, {"date": "2024-02-13", "close": 0.17, "volume": 47.0}, {"date": "2024-03-14", "close": 0.15, "volume": 2493.0}, {"date": "2024-03-15", "close": 0.15, "volume": 454.0}, {"date": "2024-03-19", "close": 0.15, "volume": 1880.0}, {"date": "2024-03-20", "close": 0.19, "volume": 457.0}, {"date": "2024-03-21", "close": 0.18, "volume": 32145.0}, {"date": "2024-03-22", "close": 0.18, "volume": 771.0}, {"date": "2024-03-28", "close": 0.18, "volume": 55.0}, {"date": "2024-04-03", "close": 0.18, "volume": 18900.0}, {"date": "2024-04-04", "close": 0.18, "volume": 17909.0}, {"date": "2024-04-05", "close": 0.18, "volume": 2750.0}, {"date": "2024-04-22", "close": 0.18, "volume": 273.0}, {"date": "2024-05-06", "close": 0.18, "volume": 16.0}, {"date": "2024-05-21", "close": 0.17, "volume": 58.0}, {"date": "2024-06-07", "close": 0.17, "volume": 18.0}, {"date": "2024-06-14", "close": 0.17, "volume": 18.0}, {"date": "2024-06-21", "close": 0.17, "volume": 18.0}, {"date": "2024-06-28", "close": 0.16, "volume": 19.0}, {"date": "2024-07-05", "close": 0.155, "volume": 19.0}, {"date": "2024-07-08", "close": 0.17, "volume": 36008.0}, {"date": "2024-07-09", "close": 0.165, "volume": 3500.0}, {"date": "2024-07-15", "close": 0.17, "volume": 18.0}, {"date": "2024-07-19", "close": 0.175, "volume": 17.0}, {"date": "2024-07-22", "close": 0.175, "volume": 29.0}, {"date": "2024-07-25", "close": 0.17, "volume": 39441.0}, {"date": "2024-07-26", "close": 0.17, "volume": 18.0}, {"date": "2024-07-29", "close": 0.17, "volume": 2942.0}, {"date": "2024-08-02", "close": 0.17, "volume": 18.0}, {"date": "2024-08-06", "close": 0.17, "volume": 7000.0}, {"date": "2024-08-09", "close": 0.17, "volume": 18.0}, {"date": "2024-08-19", "close": 0.17, "volume": 18.0}, {"date": "2024-08-22", "close": 0.12, "volume": 63795.0}, {"date": "2024-08-23", "close": 0.12, "volume": 25.0}, {"date": "2024-08-26", "close": 0.105, "volume": 4285.0}, {"date": "2024-08-28", "close": 0.11, "volume": 40126.0}, {"date": "2024-08-29", "close": 0.105, "volume": 5.0}, {"date": "2024-09-27", "close": 0.1, "volume": 19345.0}, {"date": "2024-10-24", "close": 0.15, "volume": 10514.0}, {"date": "2024-10-25", "close": 0.16, "volume": 7327.0}, {"date": "2024-10-31", "close": 0.15, "volume": 14874.0}, {"date": "2024-11-01", "close": 0.18, "volume": 9177.0}, {"date": "2024-11-04", "close": 0.2, "volume": 4020.0}, {"date": "2024-11-05", "close": 0.2, "volume": 14624.0}, {"date": "2024-11-07", "close": 0.2, "volume": 4473.0}, {"date": "2024-11-11", "close": 0.2, "volume": 113.0}, {"date": "2024-11-12", "close": 0.2, "volume": 10000.0}, {"date": "2024-11-14", "close": 0.2, "volume": 4425.0}, {"date": "2024-11-19", "close": 0.2, "volume": 10.0}, {"date": "2024-11-22", "close": 0.2, "volume": 982.0}, {"date": "2024-12-06", "close": 0.19, "volume": 1.0}, {"date": "2024-12-16", "close": 0.2, "volume": 52657.0}, {"date": "2025-01-06", "close": 0.185, "volume": 2.0}, {"date": "2025-01-09", "close": 0.175, "volume": 6.0}, {"date": "2025-01-14", "close": 0.175, "volume": 18.0}, {"date": "2025-01-15", "close": 0.175, "volume": 284.0}, {"date": "2025-01-30", "close": 0.175, "volume": 215.0}, {"date": "2025-02-05", "close": 0.18, "volume": 4813.0}, {"date": "2025-02-07", "close": 0.18, "volume": 110.0}, {"date": "2025-02-19", "close": 0.18, "volume": 55.0}, {"date": "2025-03-17", "close": 0.18, "volume": 1.0}, {"date": "2025-03-20", "close": 0.18, "volume": 6.0}, {"date": "2025-04-03", "close": 0.18, "volume": 2.0}, {"date": "2025-04-17", "close": 0.18, "volume": 1.0}, {"date": "2025-04-30", "close": 0.2, "volume": 503.0}, {"date": "2025-05-05", "close": 0.2, "volume": 249.0}, {"date": "2025-05-06", "close": 0.2, "volume": 5.0}, {"date": "2025-05-08", "close": 0.2, "volume": 2991.0}, {"date": "2025-05-13", "close": 0.195, "volume": 2569.0}, {"date": "2025-05-19", "close": 0.195, "volume": 1.0}, {"date": "2025-05-20", "close": 0.195, "volume": 1.0}, {"date": "2025-05-21", "close": 0.195, "volume": 1.0}, {"date": "2025-05-22", "close": 0.195, "volume": 1.0}, {"date": "2025-05-23", "close": 0.195, "volume": 1.0}, {"date": "2025-05-26", "close": 0.195, "volume": 80.0}, {"date": "2025-05-27", "close": 0.195, "volume": 3.0}, {"date": "2025-06-03", "close": 0.195, "volume": 3.0}, {"date": "2025-06-06", "close": 0.19, "volume": 520.0}, {"date": "2025-06-10", "close": 0.19, "volume": 3.0}, {"date": "2025-06-17", "close": 0.19, "volume": 2.0}, {"date": "2025-06-18", "close": 0.19, "volume": 1.0}, {"date": "2025-06-24", "close": 0.16, "volume": 3.0}, {"date": "2025-06-25", "close": 0.16, "volume": 648.0}, {"date": "2025-07-01", "close": 0.16, "volume": 3.0}, {"date": "2025-07-07", "close": 0.16, "volume": 3554.0}, {"date": "2025-07-16", "close": 0.16, "volume": 102.0}, {"date": "2025-07-17", "close": 0.16, "volume": 42.0}, {"date": "2025-08-27", "close": 0.175, "volume": 11285.0}, {"date": "2025-08-28", "close": 0.175, "volume": 38715.0}, {"date": "2025-08-29", "close": 0.175, "volume": 10000.0}, {"date": "2025-09-02", "close": 0.175, "volume": 211.0}, {"date": "2025-09-03", "close": 0.175, "volume": 146.0}, {"date": "2025-09-05", "close": 0.175, "volume": 140.0}, {"date": "2025-09-08", "close": 0.175, "volume": 451.0}, {"date": "2025-09-10", "close": 0.175, "volume": 207.0}, {"date": "2025-09-12", "close": 0.175, "volume": 130.0}, {"date": "2025-09-15", "close": 0.175, "volume": 421.0}, {"date": "2025-09-16", "close": 0.175, "volume": 92.0}, {"date": "2025-09-17", "close": 0.185, "volume": 2552.0}, {"date": "2025-09-18", "close": 0.185, "volume": 8108.0}, {"date": "2025-09-22", "close": 0.175, "volume": 18.0}, {"date": "2025-09-23", "close": 0.175, "volume": 82.0}, {"date": "2025-09-29", "close": 0.175, "volume": 141.0}, {"date": "2025-10-06", "close": 0.14, "volume": 4426.0}, {"date": "2025-10-07", "close": 0.165, "volume": 31350.0}, {"date": "2025-10-09", "close": 0.165, "volume": 14591.0}, {"date": "2025-10-10", "close": 0.165, "volume": 1894.0}, {"date": "2025-10-15", "close": 0.14, "volume": 174072.0}, {"date": "2025-10-20", "close": 0.16, "volume": 100.0}, {"date": "2025-10-21", "close": 0.15, "volume": 4466.0}, {"date": "2025-10-22", "close": 0.14, "volume": 6220.0}, {"date": "2025-10-23", "close": 0.13, "volume": 10401.0}, {"date": "2025-10-24", "close": 0.125, "volume": 37808.0}, {"date": "2025-10-27", "close": 0.13, "volume": 1295.0}, {"date": "2025-10-28", "close": 0.13, "volume": 11000.0}, {"date": "2025-11-03", "close": 0.12, "volume": 3270.0}, {"date": "2025-11-04", "close": 0.12, "volume": 31339.0}, {"date": "2025-11-05", "close": 0.12, "volume": 40000.0}, {"date": "2025-11-10", "close": 0.135, "volume": 1826.0}, {"date": "2025-11-17", "close": 0.135, "volume": 17000.0}, {"date": "2025-11-24", "close": 0.13, "volume": 20000.0}, {"date": "2025-11-25", "close": 0.135, "volume": 15000.0}, {"date": "2025-11-28", "close": 0.135, "volume": 5000.0}, {"date": "2025-12-01", "close": 0.11, "volume": 94122.0}, {"date": "2025-12-04", "close": 0.115, "volume": 216.0}, {"date": "2025-12-08", "close": 0.115, "volume": 5312.0}, {"date": "2025-12-09", "close": 0.115, "volume": 1452.0}, {"date": "2025-12-10", "close": 0.115, "volume": 28619.0}, {"date": "2025-12-12", "close": 0.105, "volume": 4264.0}, {"date": "2025-12-15", "close": 0.105, "volume": 10.0}, {"date": "2025-12-18", "close": 0.105, "volume": 14000.0}, {"date": "2025-12-24", "close": 0.105, "volume": 48.0}, {"date": "2025-12-29", "close": 0.091, "volume": 2730.0}, {"date": "2025-12-30", "close": 0.09, "volume": 50381.0}, {"date": "2025-12-31", "close": 0.085, "volume": 99000.0}, {"date": "2026-01-02", "close": 0.085, "volume": 180605.0}, {"date": "2026-01-05", "close": 0.08, "volume": 5595.0}, {"date": "2026-01-06", "close": 0.08, "volume": 328.0}, {"date": "2026-01-07", "close": 0.09, "volume": 20214.0}, {"date": "2026-01-09", "close": 0.099, "volume": 116686.0}, {"date": "2026-01-12", "close": 0.09, "volume": 61055.0}, {"date": "2026-01-13", "close": 0.09, "volume": 349.0}, {"date": "2026-01-14", "close": 0.1, "volume": 10089.0}, {"date": "2026-01-15", "close": 0.115, "volume": 53280.0}, {"date": "2026-01-16", "close": 0.115, "volume": 41321.0}, {"date": "2026-01-19", "close": 0.115, "volume": 11107.0}, {"date": "2026-01-20", "close": 0.115, "volume": 80000.0}, {"date": "2026-01-21", "close": 0.115, "volume": 79819.0}, {"date": "2026-01-22", "close": 0.105, "volume": 111440.0}, {"date": "2026-01-23", "close": 0.11, "volume": 152220.0}, {"date": "2026-01-27", "close": 0.12, "volume": 135313.0}, {"date": "2026-01-28", "close": 0.12, "volume": 10000.0}, {"date": "2026-01-29", "close": 0.115, "volume": 10512.0}, {"date": "2026-01-30", "close": 0.12, "volume": 5000.0}, {"date": "2026-02-03", "close": 0.12, "volume": 246.0}, {"date": "2026-02-04", "close": 0.1, "volume": 12362.0}, {"date": "2026-02-05", "close": 0.1, "volume": 69642.0}, {"date": "2026-02-06", "close": 0.1, "volume": 60845.0}, {"date": "2026-02-12", "close": 0.091, "volume": 23175.0}, {"date": "2026-02-13", "close": 0.09, "volume": 68636.0}, {"date": "2026-02-17", "close": 0.09, "volume": 32412.0}, {"date": "2026-02-18", "close": 0.075, "volume": 1000.0}, {"date": "2026-02-19", "close": 0.075, "volume": 14710.0}, {"date": "2026-02-20", "close": 0.062, "volume": 60000.0}, {"date": "2026-02-23", "close": 0.083, "volume": 51745.0}, {"date": "2026-02-24", "close": 0.084, "volume": 78248.0}, {"date": "2026-02-25", "close": 0.084, "volume": 93888.0}, {"date": "2026-02-26", "close": 0.084, "volume": 4152.0}, {"date": "2026-03-02", "close": 0.085, "volume": 21690.0}, {"date": "2026-03-03", "close": 0.083, "volume": 41168.0}, {"date": "2026-03-04", "close": 0.08, "volume": 100.0}, {"date": "2026-03-06", "close": 0.08, "volume": 983.0}, {"date": "2026-03-09", "close": 0.078, "volume": 718.0}, {"date": "2026-03-10", "close": 0.08, "volume": 62089.0}, {"date": "2026-03-13", "close": 0.075, "volume": 232.0}, {"date": "2026-03-16", "close": 0.075, "volume": 355.0}, {"date": "2026-03-17", "close": 0.075, "volume": 14.0}, {"date": "2026-03-19", "close": 0.066, "volume": 14559.0}, {"date": "2026-03-20", "close": 0.065, "volume": 10000.0}, {"date": "2026-03-23", "close": 0.065, "volume": 83233.0}, {"date": "2026-04-07", "close": 0.059, "volume": 360.0}, {"date": "2026-04-08", "close": 0.054, "volume": 92340.0}, {"date": "2026-04-09", "close": 0.051, "volume": 25292.0}, {"date": "2026-04-10", "close": 0.051, "volume": 22623.0}, {"date": "2026-04-14", "close": 0.048, "volume": 20705.0}, {"date": "2026-04-15", "close": 0.049, "volume": 89689.0}, {"date": "2026-04-16", "close": 0.047, "volume": 50000.0}, {"date": "2026-04-21", "close": 0.048, "volume": 29733.0}, {"date": "2026-04-28", "close": 0.048, "volume": 12000.0}, {"date": "2026-05-01", "close": 0.052, "volume": 10000.0}, {"date": "2026-05-04", "close": 0.048, "volume": 12000.0}, {"date": "2026-05-05", "close": 0.047, "volume": 21476.0}, {"date": "2026-05-07", "close": 0.045, "volume": 10500.0}, {"date": "2026-05-21", "close": 0.039, "volume": 262193.0}, {"date": "2026-05-25", "close": 0.039, "volume": 1.0}, {"date": "2026-05-29", "close": 0.03, "volume": 966.0}, {"date": "2026-06-01", "close": 0.036, "volume": 1291.0}, {"date": "2026-06-02", "close": 0.033, "volume": 81542.0}, {"date": "2026-06-03", "close": 0.029, "volume": 50671.0}, {"date": "2026-06-04", "close": 0.03, "volume": 8000.0}, {"date": "2026-06-16", "close": 0.033, "volume": 31032.0}, {"date": "2026-06-22", "close": 0.033, "volume": 30000.0}, {"date": "2026-06-23", "close": 0.032, "volume": 7770.0}, {"date": "2026-06-24", "close": 0.032, "volume": 50460.0}, {"date": "2026-06-25", "close": 0.04, "volume": 150882.0}, {"date": "2026-06-26", "close": 0.045, "volume": 42711.0}, {"date": "2026-06-29", "close": 0.045, "volume": 147500.0}, {"date": "2026-06-30", "close": 0.045, "volume": 100161.0}, {"date": "2026-07-01", "close": 0.045, "volume": 61444.0}, {"date": "2026-07-02", "close": 0.041, "volume": 174600.0}, {"date": "2026-07-03", "close": 0.041, "volume": 23500.0}, {"date": "2026-07-06", "close": 0.044, "volume": 45700.0}, {"date": "2026-07-07", "close": 0.041, "volume": 34500.0}, {"date": "2026-07-08", "close": 0.041, "volume": 43449.0}, {"date": "2026-07-10", "close": 0.044, "volume": 62900.0}, {"date": "2026-07-13", "close": 0.045, "volume": 65000.0}, {"date": "2026-07-14", "close": 0.045, "volume": 100000.0}, {"date": "2026-07-15", "close": 0.045, "volume": 18500.0}, {"date": "2026-07-16", "close": 0.045, "volume": 81645.0}, {"date": "2026-07-17", "close": 0.046, "volume": 51578.0}, {"date": "2026-07-21", "close": 0.046, "volume": 53528.0}, {"date": "2026-07-22", "close": 0.047, "volume": 30000.0}, {"date": "2026-07-23", "close": 0.047, "volume": 50035.0}, {"date": "2026-07-24", "close": 0.046, "volume": 100.0}, {"date": "2026-07-28", "close": 0.048, "volume": 40130.0}, {"date": "2026-08-06", "close": 0.05, "volume": 30000.0}, {"date": "2026-08-10", "close": 0.051, "volume": 22000.0}, {"date": "2026-08-11", "close": 0.053, "volume": 50000.0}, {"date": "2026-08-12", "close": 0.053, "volume": 93000.0}, {"date": "2026-08-13", "close": 0.053, "volume": 10000.0}, {"date": "2026-08-14", "close": 0.053, "volume": 50000.0}, {"date": "2026-08-17", "close": 0.053, "volume": 90000.0}, {"date": "2026-08-18", "close": 0.053, "volume": 102000.0}, {"date": "2026-08-20", "close": 0.05, "volume": 5567.0}, {"date": "2026-08-21", "close": 0.05, "volume": 97001.0}, {"date": "2026-08-28", "close": 0.049, "volume": 31.0}, {"date": "2026-09-01", "close": 0.05, "volume": 22200.0}, {"date": "2026-09-02", "close": 0.049, "volume": 20058.0}, {"date": "2026-09-03", "close": 0.05, "volume": 2129.0}, {"date": "2026-09-04", "close": 0.05, "volume": 50000.0}], "refreshing": true}