{"ticker": "E79", "overview": {"name": "E79 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": "E79", "has_prices": true, "as_of": "2026-08-07", "last": 0.028, "prev_close": 0.024, "change": 0.004, "change_pct": 0.16666666666666666, "session_volume": 769784.0, "vwap_5": 0.024995703015092345, "vwap_20": 0.024060301864619375, "vwap_60": 0.02593141687342936, "vwap_250": 0.029957366394198357, "high_52w": 0.046, "low_52w": 0.021, "avg_volume_20": 408110.1, "sessions": 400, "market_cap": {"value": 9192448.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03122309", "src": "ASX", "ticker": "E79", "cik": "", "company": "E79 Gold Mines Limited", "company_raw": "E79 Gold Mines Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in E79", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122309", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "ASX3Y-03108717-1", "src": "ASX", "ticker": "E79", "cik": "", "company": "E79 Gold Mines Limited", "company_raw": "E79 Gold Mines Limited", "who": "Christopher Cairns", "who_key": "Christopher Cairns", "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": "Christopher Cairns files a notice on E79", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108717", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176566}, {"id": "ASX3Y-03108717-2", "src": "ASX", "ticker": "E79", "cik": "", "company": "E79 Gold Mines Limited", "company_raw": "E79 Gold Mines Limited", "who": "Christopher Cairns", "who_key": "Christopher Cairns", "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": "Christopher Cairns files a notice on E79", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108717", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176566}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "CHRISTOPHER CAIRNS", "notice_type": "3Y", "direct_shares": 10000.0, "indirect_shares": 500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. \u2022 Direct \u2022 Goldwork Asset Pty Ltd <Cairns Family S/F a/c> \u2010 Director & Beneficiary \u2022 Gold", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108717-6A1332867", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "CHRISTOPHER CAIRNS", "notice_type": "3Y", "direct_shares": 10000.0, "indirect_shares": 500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Goldwork Asset Pty Ltd <Cairns Family Superannuation Fund> Director & Beneficiary", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105887-6A1331749", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "PETER IRONSIDE", "notice_type": "3Y", "direct_shares": 199601.0, "indirect_shares": 8035333.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Ironside Pty Ltd <Ironside Super Fund a/c> Director and Beneficiary", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105888-6A1331750", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "DEBORAH LORD", "notice_type": "3Y", "direct_shares": 976392.0, "indirect_shares": 500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Julian Goldsworthy + Deborah Lord <The Goldsworthy Family a/c> - Trustee and Beneficiary", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105889-6A1331751", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "M Bowles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bowles", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ironside", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cairns", "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/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ironside", "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/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Lord", "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/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ironside", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ironside", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cairns", "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/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ironside", "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/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Lord", "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/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "SPP Participation", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ironside", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/e79", "needs_ocr": 0}], "directors": [{"name": "C Cairns", "first_seen": "2021-10-06", "last_seen": "2025-12-01", "status": "current", "notices": 9}, {"name": "P Ironside", "first_seen": "2021-10-06", "last_seen": "2025-12-02", "status": "current", "notices": 10}, {"name": "D Lord", "first_seen": "2021-10-06", "last_seen": "2025-12-02", "status": "current", "notices": 9}, {"name": "M Bowles", "first_seen": "2025-12-04", "last_seen": "2026-02-05", "status": "current", "notices": 2}, {"name": "PETER IRONSIDE", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "DEBORAH LORD", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "CHRISTOPHER CAIRNS", "first_seen": "2026-06-30", "last_seen": "2026-07-07", "status": "current", "notices": 2}, {"name": "SPP Participation", "first_seen": "2024-06-30", "last_seen": "2024-06-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report- Sept 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153986-6A1351782"}, {"date": "2026-10-20", "form": "Progress Report", "title": "HERITAGE SURVEY COMPLETED AT CUE GOLD PROJECT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150827-6A1350300"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Proposed issue of securities - E79", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150528-6A1350159"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Proposed issue of securities - E79", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150527-6A1350158"}, {"date": "2026-10-20", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150526-6A1350157"}], "performance": {"ticker": "E79", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-07", "close": 0.25, "volume": 1259022.0}, {"date": "2021-10-08", "close": 0.2425, "volume": 380305.0}, {"date": "2021-10-11", "close": 0.24, "volume": 559629.0}, {"date": "2021-10-12", "close": 0.235, "volume": 135168.0}, {"date": "2021-10-13", "close": 0.245, "volume": 473687.0}, {"date": "2021-10-14", "close": 0.24, "volume": 139000.0}, {"date": "2021-10-15", "close": 0.24, "volume": 92421.0}, {"date": "2021-10-18", "close": 0.25, "volume": 994861.0}, {"date": "2021-10-19", "close": 0.26, "volume": 109374.0}, {"date": "2021-10-20", "close": 0.255, "volume": 51694.0}, {"date": "2021-10-21", "close": 0.245, "volume": 118433.0}, {"date": "2021-10-22", "close": 0.25, "volume": 329665.0}, {"date": "2021-10-25", "close": 0.25, "volume": 221344.0}, {"date": "2021-10-26", "close": 0.25, "volume": 81817.0}, {"date": "2021-10-27", "close": 0.25, "volume": 150977.0}, {"date": "2021-10-28", "close": 0.26, "volume": 150815.0}, {"date": "2021-10-29", "close": 0.26, "volume": 14000.0}, {"date": "2021-11-01", "close": 0.255, "volume": 14729.0}, {"date": "2021-11-02", "close": 0.25, "volume": 109856.0}, {"date": "2021-11-03", "close": 0.25, "volume": 202033.0}, {"date": "2021-11-04", "close": 0.25, "volume": 43626.0}, {"date": "2021-11-05", "close": 0.24, "volume": 266202.0}, {"date": "2021-11-08", "close": 0.235, "volume": 147450.0}, {"date": "2021-11-10", "close": 0.235, "volume": 134783.0}, {"date": "2021-11-11", "close": 0.24, "volume": 192217.0}, {"date": "2021-11-12", "close": 0.24, "volume": 67146.0}, {"date": "2021-11-15", "close": 0.24, "volume": 42310.0}, {"date": "2021-11-17", "close": 0.24, "volume": 7865.0}, {"date": "2021-11-18", "close": 0.235, "volume": 408182.0}, {"date": "2021-11-19", "close": 0.23, "volume": 85427.0}, {"date": "2021-11-22", "close": 0.245, "volume": 328269.0}, {"date": "2021-11-23", "close": 0.24, "volume": 58931.0}, {"date": "2021-11-24", "close": 0.245, "volume": 220267.0}, {"date": "2021-11-25", "close": 0.245, "volume": 51020.0}, {"date": "2021-11-26", "close": 0.235, "volume": 94639.0}, {"date": "2021-11-29", "close": 0.235, "volume": 466237.0}, {"date": "2021-11-30", "close": 0.24, "volume": 120345.0}, {"date": "2021-12-01", "close": 0.235, "volume": 65626.0}, {"date": "2021-12-02", "close": 0.24, "volume": 14656.0}, {"date": "2021-12-03", "close": 0.24, "volume": 77369.0}, {"date": "2021-12-06", "close": 0.24, "volume": 146227.0}, {"date": "2021-12-07", "close": 0.24, "volume": 93106.0}, {"date": "2021-12-08", "close": 0.235, "volume": 41920.0}, {"date": "2021-12-09", "close": 0.245, "volume": 26353.0}, {"date": "2021-12-10", "close": 0.24, "volume": 68110.0}, {"date": "2021-12-13", "close": 0.245, "volume": 40000.0}, {"date": "2021-12-14", "close": 0.24, "volume": 90351.0}, {"date": "2021-12-15", "close": 0.235, "volume": 53500.0}, {"date": "2021-12-16", "close": 0.23, "volume": 49184.0}, {"date": "2021-12-17", "close": 0.24, "volume": 65286.0}, {"date": "2021-12-20", "close": 0.24, "volume": 36399.0}, {"date": "2021-12-21", "close": 0.235, "volume": 23250.0}, {"date": "2021-12-22", "close": 0.235, "volume": 2500.0}, {"date": "2021-12-23", "close": 0.235, "volume": 89718.0}, {"date": "2021-12-24", "close": 0.245, "volume": 73374.0}, {"date": "2021-12-29", "close": 0.23, "volume": 89464.0}, {"date": "2021-12-30", "close": 0.2425, "volume": 20200.0}, {"date": "2021-12-31", "close": 0.245, "volume": 112816.0}, {"date": "2022-01-04", "close": 0.245, "volume": 80653.0}, {"date": "2022-01-05", "close": 0.245, "volume": 15000.0}, {"date": "2022-01-06", "close": 0.245, "volume": 9114.0}, {"date": "2022-01-07", "close": 0.24, "volume": 122043.0}, {"date": "2022-01-10", "close": 0.27, "volume": 295154.0}, {"date": "2022-01-11", "close": 0.275, "volume": 298466.0}, {"date": "2022-01-12", "close": 0.27, "volume": 79361.0}, {"date": "2022-01-13", "close": 0.265, "volume": 48519.0}, {"date": "2022-01-14", "close": 0.27, "volume": 142392.0}, {"date": "2022-01-17", "close": 0.27, "volume": 153245.0}, {"date": "2022-01-18", "close": 0.265, "volume": 30902.0}, {"date": "2022-01-20", "close": 0.265, "volume": 121532.0}, {"date": "2022-01-21", "close": 0.265, "volume": 1934.0}, {"date": "2022-01-24", "close": 0.245, "volume": 244295.0}, {"date": "2022-01-25", "close": 0.22, "volume": 706001.0}, {"date": "2022-01-27", "close": 0.205, "volume": 251272.0}, {"date": "2022-01-28", "close": 0.21, "volume": 60554.0}, {"date": "2022-01-31", "close": 0.215, "volume": 50588.0}, {"date": "2022-02-01", "close": 0.215, "volume": 79159.0}, {"date": "2022-02-02", "close": 0.215, "volume": 39077.0}, {"date": "2022-02-03", "close": 0.205, "volume": 175051.0}, {"date": "2022-02-04", "close": 0.215, "volume": 20097.0}, {"date": "2022-02-07", "close": 0.215, "volume": 116552.0}, {"date": "2022-02-08", "close": 0.21, "volume": 27510.0}, {"date": "2022-02-09", "close": 0.2, "volume": 41000.0}, {"date": "2022-02-10", "close": 0.21, "volume": 11392.0}, {"date": "2022-02-11", "close": 0.21, "volume": 9974.0}, {"date": "2022-02-14", "close": 0.215, "volume": 41484.0}, {"date": "2022-02-15", "close": 0.205, "volume": 14279.0}, {"date": "2022-02-16", "close": 0.2075, "volume": 17000.0}, {"date": "2022-02-17", "close": 0.21, "volume": 37500.0}, {"date": "2022-02-18", "close": 0.21, "volume": 420888.0}, {"date": "2022-02-21", "close": 0.205, "volume": 77381.0}, {"date": "2022-02-22", "close": 0.2, "volume": 41311.0}, {"date": "2022-02-23", "close": 0.2, "volume": 25000.0}, {"date": "2022-02-24", "close": 0.205, "volume": 90589.0}, {"date": "2022-02-25", "close": 0.205, "volume": 14512.0}, {"date": "2022-02-28", "close": 0.2, "volume": 73176.0}, {"date": "2022-03-01", "close": 0.195, "volume": 18966.0}, {"date": "2022-03-02", "close": 0.205, "volume": 3400.0}, {"date": "2022-03-03", "close": 0.205, "volume": 6200.0}, {"date": "2022-03-04", "close": 0.195, "volume": 71240.0}, {"date": "2022-03-07", "close": 0.19, "volume": 60230.0}, {"date": "2022-03-08", "close": 0.175, "volume": 158828.0}, {"date": "2022-03-09", "close": 0.175, "volume": 45903.0}, {"date": "2022-03-10", "close": 0.18, "volume": 73323.0}, {"date": "2022-03-11", "close": 0.185, "volume": 17000.0}, {"date": "2022-03-14", "close": 0.18, "volume": 83600.0}, {"date": "2022-03-15", "close": 0.175, "volume": 94226.0}, {"date": "2022-03-16", "close": 0.175, "volume": 5714.0}, {"date": "2022-03-17", "close": 0.175, "volume": 500.0}, {"date": "2022-03-18", "close": 0.185, "volume": 56914.0}, {"date": "2022-03-21", "close": 0.18, "volume": 5000.0}, {"date": "2022-03-22", "close": 0.175, "volume": 18526.0}, {"date": "2022-03-23", "close": 0.205, "volume": 495430.0}, {"date": "2022-03-24", "close": 0.18, "volume": 171446.0}, {"date": "2022-03-25", "close": 0.195, "volume": 52867.0}, {"date": "2022-03-28", "close": 0.19, "volume": 125741.0}, {"date": "2022-03-29", "close": 0.19, "volume": 69000.0}, {"date": "2022-03-30", "close": 0.185, "volume": 68196.0}, {"date": "2022-03-31", "close": 0.18, "volume": 20000.0}, {"date": "2022-04-01", "close": 0.195, "volume": 12564.0}, {"date": "2022-04-04", "close": 0.19, "volume": 314431.0}, {"date": "2022-04-05", "close": 0.195, "volume": 56804.0}, {"date": "2022-04-06", "close": 0.2, "volume": 19000.0}, {"date": "2022-04-07", "close": 0.2, "volume": 26489.0}, {"date": "2022-04-08", "close": 0.2, "volume": 5000.0}, {"date": "2022-04-11", "close": 0.19, "volume": 2277.0}, {"date": "2022-04-12", "close": 0.19, "volume": 345524.0}, {"date": "2022-04-13", "close": 0.185, "volume": 160350.0}, {"date": "2022-04-14", "close": 0.19, "volume": 150948.0}, {"date": "2022-04-19", "close": 0.215, "volume": 868614.0}, {"date": "2022-04-20", "close": 0.215, "volume": 185319.0}, {"date": "2022-04-21", "close": 0.185, "volume": 750707.0}, {"date": "2022-04-22", "close": 0.18, "volume": 132290.0}, {"date": "2022-04-26", "close": 0.18, "volume": 142084.0}, {"date": "2022-04-27", "close": 0.18, "volume": 32202.0}, {"date": "2022-04-28", "close": 0.185, "volume": 154368.0}, {"date": "2022-04-29", "close": 0.185, "volume": 7748.0}, {"date": "2022-05-02", "close": 0.18, "volume": 33507.0}, {"date": "2022-05-03", "close": 0.17, "volume": 105492.0}, {"date": "2022-05-05", "close": 0.17, "volume": 39133.0}, {"date": "2022-05-06", "close": 0.16, "volume": 139978.0}, {"date": "2022-05-09", "close": 0.16, "volume": 194015.0}, {"date": "2022-05-10", "close": 0.155, "volume": 190210.0}, {"date": "2022-05-11", "close": 0.15, "volume": 81429.0}, {"date": "2022-05-12", "close": 0.16, "volume": 116281.0}, {"date": "2022-05-13", "close": 0.15, "volume": 161347.0}, {"date": "2022-05-16", "close": 0.145, "volume": 73939.0}, {"date": "2022-05-17", "close": 0.145, "volume": 10000.0}, {"date": "2022-05-18", "close": 0.15, "volume": 17399.0}, {"date": "2022-05-19", "close": 0.14, "volume": 55117.0}, {"date": "2022-05-20", "close": 0.145, "volume": 31767.0}, {"date": "2022-05-24", "close": 0.155, "volume": 239193.0}, {"date": "2022-05-25", "close": 0.155, "volume": 46256.0}, {"date": "2022-05-26", "close": 0.155, "volume": 240.0}, {"date": "2022-05-27", "close": 0.145, "volume": 215691.0}, {"date": "2022-05-30", "close": 0.14, "volume": 26000.0}, {"date": "2022-05-31", "close": 0.15, "volume": 17555.0}, {"date": "2022-06-01", "close": 0.145, "volume": 220196.0}, {"date": "2022-06-03", "close": 0.15, "volume": 3333.0}, {"date": "2022-06-06", "close": 0.15, "volume": 66140.0}, {"date": "2022-06-07", "close": 0.1575, "volume": 215804.0}, {"date": "2022-06-08", "close": 0.15, "volume": 54800.0}, {"date": "2022-06-09", "close": 0.145, "volume": 221528.0}, {"date": "2022-06-10", "close": 0.145, "volume": 28883.0}, {"date": "2022-06-14", "close": 0.15, "volume": 30000.0}, {"date": "2022-06-15", "close": 0.15, "volume": 1423.0}, {"date": "2022-06-16", "close": 0.14, "volume": 33612.0}, {"date": "2022-06-20", "close": 0.135, "volume": 106818.0}, {"date": "2022-06-21", "close": 0.135, "volume": 46000.0}, {"date": "2022-06-22", "close": 0.135, "volume": 15000.0}, {"date": "2022-06-23", "close": 0.125, "volume": 49654.0}, {"date": "2022-06-24", "close": 0.135, "volume": 104346.0}, {"date": "2022-06-28", "close": 0.13, "volume": 122017.0}, {"date": "2022-06-29", "close": 0.115, "volume": 133704.0}, {"date": "2022-06-30", "close": 0.105, "volume": 934618.0}, {"date": "2022-07-01", "close": 0.11, "volume": 157380.0}, {"date": "2022-07-04", "close": 0.11, "volume": 10089.0}, {"date": "2022-07-06", "close": 0.11, "volume": 34484.0}, {"date": "2022-07-07", "close": 0.105, "volume": 184785.0}, {"date": "2022-07-14", "close": 0.1, "volume": 100000.0}, {"date": "2022-07-18", "close": 0.1, "volume": 103651.0}, {"date": "2022-07-19", "close": 0.1, "volume": 32151.0}, {"date": "2022-07-20", "close": 0.099, "volume": 80000.0}, {"date": "2022-07-22", "close": 0.11, "volume": 10000.0}, {"date": "2022-07-26", "close": 0.13, "volume": 18039.0}, {"date": "2022-07-27", "close": 0.13, "volume": 7696.0}, {"date": "2022-07-28", "close": 0.13, "volume": 62251.0}, {"date": "2022-07-29", "close": 0.13, "volume": 16500.0}, {"date": "2022-08-01", "close": 0.125, "volume": 7054.0}, {"date": "2022-08-02", "close": 0.13, "volume": 10000.0}, {"date": "2022-08-03", "close": 0.12, "volume": 93088.0}, {"date": "2022-08-04", "close": 0.115, "volume": 76087.0}, {"date": "2022-08-05", "close": 0.115, "volume": 1790.0}, {"date": "2022-08-10", "close": 0.12, "volume": 19769.0}, {"date": "2022-08-12", "close": 0.13, "volume": 127158.0}, {"date": "2022-08-15", "close": 0.13, "volume": 80000.0}, {"date": "2022-08-16", "close": 0.1275, "volume": 2880.0}, {"date": "2022-08-17", "close": 0.125, "volume": 20440.0}, {"date": "2022-08-24", "close": 0.125, "volume": 1000.0}, {"date": "2022-08-25", "close": 0.12, "volume": 4000.0}, {"date": "2022-08-26", "close": 0.115, "volume": 139729.0}, {"date": "2022-08-30", "close": 0.125, "volume": 1080.0}, {"date": "2022-09-05", "close": 0.115, "volume": 34688.0}, {"date": "2022-09-08", "close": 0.11, "volume": 21355.0}, {"date": "2022-09-09", "close": 0.11, "volume": 1108.0}, {"date": "2022-09-14", "close": 0.12, "volume": 290413.0}, {"date": "2022-09-15", "close": 0.12, "volume": 45999.0}, {"date": "2022-09-16", "close": 0.12, "volume": 31213.0}, {"date": "2022-09-19", "close": 0.12, "volume": 12620.0}, {"date": "2022-09-23", "close": 0.125, "volume": 12479.0}, {"date": "2022-09-26", "close": 0.13, "volume": 6923.0}, {"date": "2022-09-28", "close": 0.105, "volume": 311096.0}, {"date": "2022-09-29", "close": 0.1, "volume": 62577.0}, {"date": "2022-10-03", "close": 0.1, "volume": 24990.0}, {"date": "2022-10-05", "close": 0.11, "volume": 1000.0}, {"date": "2022-10-07", "close": 0.11, "volume": 72087.0}, {"date": "2022-10-12", "close": 0.1, "volume": 15822.0}, {"date": "2022-10-17", "close": 0.105, "volume": 48258.0}, {"date": "2022-10-18", "close": 0.1, "volume": 27.0}, {"date": "2022-10-19", "close": 0.1, "volume": 5200.0}, {"date": "2022-10-24", "close": 0.105, "volume": 20000.0}, {"date": "2022-10-31", "close": 0.105, "volume": 19047.0}, {"date": "2022-11-01", "close": 0.105, "volume": 65000.0}, {"date": "2022-11-03", "close": 0.1125, "volume": 30479.0}, {"date": "2022-11-04", "close": 0.105, "volume": 7100.0}, {"date": "2022-11-07", "close": 0.11, "volume": 34537.0}, {"date": "2022-11-09", "close": 0.11, "volume": 102293.0}, {"date": "2022-11-10", "close": 0.11, "volume": 5516.0}, {"date": "2022-11-11", "close": 0.125, "volume": 194655.0}, {"date": "2022-11-14", "close": 0.15, "volume": 181636.0}, {"date": "2022-11-15", "close": 0.14, "volume": 146528.0}, {"date": "2022-11-16", "close": 0.15, "volume": 57003.0}, {"date": "2022-11-18", "close": 0.15, "volume": 1097.0}, {"date": "2022-11-21", "close": 0.145, "volume": 12521.0}, {"date": "2022-11-22", "close": 0.14, "volume": 70659.0}, {"date": "2022-11-23", "close": 0.14, "volume": 108249.0}, {"date": "2022-11-24", "close": 0.14, "volume": 29003.0}, {"date": "2022-11-29", "close": 0.145, "volume": 11724.0}, {"date": "2022-11-30", "close": 0.14, "volume": 2169.0}, {"date": "2022-12-01", "close": 0.14, "volume": 50000.0}, {"date": "2022-12-02", "close": 0.135, "volume": 4000.0}, {"date": "2022-12-05", "close": 0.14, "volume": 13514.0}, {"date": "2022-12-06", "close": 0.135, "volume": 46000.0}, {"date": "2022-12-07", "close": 0.135, "volume": 3686.0}, {"date": "2022-12-08", "close": 0.125, "volume": 97055.0}, {"date": "2022-12-09", "close": 0.125, "volume": 71782.0}, {"date": "2022-12-14", "close": 0.125, "volume": 407.0}, {"date": "2022-12-16", "close": 0.11, "volume": 42760.0}, {"date": "2022-12-19", "close": 0.12, "volume": 24145.0}, {"date": "2022-12-20", "close": 0.12, "volume": 4000.0}, {"date": "2022-12-21", "close": 0.115, "volume": 76086.0}, {"date": "2022-12-23", "close": 0.115, "volume": 600.0}, {"date": "2022-12-28", "close": 0.12, "volume": 11500.0}, {"date": "2023-01-06", "close": 0.115, "volume": 32687.0}, {"date": "2023-01-09", "close": 0.115, "volume": 38578.0}, {"date": "2023-01-10", "close": 0.105, "volume": 25000.0}, {"date": "2023-01-12", "close": 0.12, "volume": 11523.0}, {"date": "2023-01-13", "close": 0.12, "volume": 2500.0}, {"date": "2023-01-16", "close": 0.12, "volume": 9999.0}, {"date": "2023-01-17", "close": 0.13, "volume": 15384.0}, {"date": "2023-01-18", "close": 0.12, "volume": 32080.0}, {"date": "2023-01-20", "close": 0.12, "volume": 1784.0}, {"date": "2023-01-25", "close": 0.12, "volume": 18136.0}, {"date": "2023-01-27", "close": 0.12, "volume": 8200.0}, {"date": "2023-01-30", "close": 0.12, "volume": 10634.0}, {"date": "2023-02-02", "close": 0.115, "volume": 26512.0}, {"date": "2023-02-03", "close": 0.115, "volume": 4322.0}, {"date": "2023-02-07", "close": 0.125, "volume": 10000.0}, {"date": "2023-02-08", "close": 0.125, "volume": 250.0}, {"date": "2023-02-16", "close": 0.12, "volume": 58.0}, {"date": "2023-02-17", "close": 0.115, "volume": 18000.0}, {"date": "2023-02-22", "close": 0.115, "volume": 57224.0}, {"date": "2023-02-24", "close": 0.11, "volume": 59300.0}, {"date": "2023-02-28", "close": 0.11, "volume": 2208.0}, {"date": "2023-03-01", "close": 0.11, "volume": 29699.0}, {"date": "2023-03-02", "close": 0.11, "volume": 1500.0}, {"date": "2023-03-08", "close": 0.105, "volume": 187031.0}, {"date": "2023-03-09", "close": 0.105, "volume": 5050.0}, {"date": "2023-03-16", "close": 0.099, "volume": 62543.0}, {"date": "2023-03-17", "close": 0.099, "volume": 5000.0}, {"date": "2023-03-20", "close": 0.095, "volume": 73199.0}, {"date": "2023-03-22", "close": 0.095, "volume": 7217.0}, {"date": "2023-03-24", "close": 0.105, "volume": 224197.0}, {"date": "2023-03-28", "close": 0.115, "volume": 12155.0}, {"date": "2023-03-30", "close": 0.115, "volume": 7913.0}, {"date": "2023-03-31", "close": 0.115, "volume": 142.0}, {"date": "2023-04-05", "close": 0.105, "volume": 2070.0}, {"date": "2023-04-06", "close": 0.11, "volume": 3921.0}, {"date": "2023-04-11", "close": 0.115, "volume": 22538.0}, {"date": "2023-04-13", "close": 0.11, "volume": 24079.0}, {"date": "2023-04-14", "close": 0.11, "volume": 67.0}, {"date": "2023-04-18", "close": 0.115, "volume": 1043.0}, {"date": "2023-04-19", "close": 0.11, "volume": 4242.0}, {"date": "2023-04-20", "close": 0.11, "volume": 90257.0}, {"date": "2023-04-21", "close": 0.115, "volume": 125760.0}, {"date": "2023-04-27", "close": 0.11, "volume": 38428.0}, {"date": "2023-04-28", "close": 0.105, "volume": 36572.0}, {"date": "2023-05-01", "close": 0.105, "volume": 30000.0}, {"date": "2023-05-03", "close": 0.105, "volume": 49000.0}, {"date": "2023-05-04", "close": 0.1, "volume": 20000.0}, {"date": "2023-05-08", "close": 0.1, "volume": 150000.0}, {"date": "2023-05-09", "close": 0.098, "volume": 41149.0}, {"date": "2023-05-10", "close": 0.097, "volume": 212062.0}, {"date": "2023-05-17", "close": 0.097, "volume": 97245.0}, {"date": "2023-05-22", "close": 0.1, "volume": 8851.0}, {"date": "2023-05-26", "close": 0.097, "volume": 10000.0}, {"date": "2023-06-02", "close": 0.097, "volume": 20000.0}, {"date": "2023-06-05", "close": 0.096, "volume": 31627.0}, {"date": "2023-06-06", "close": 0.096, "volume": 11600.0}, {"date": "2023-06-07", "close": 0.096, "volume": 66500.0}, {"date": "2023-06-08", "close": 0.094, "volume": 14351.0}, {"date": "2023-06-09", "close": 0.095, "volume": 50000.0}, {"date": "2023-06-15", "close": 0.091, "volume": 15000.0}, {"date": "2023-06-19", "close": 0.092, "volume": 10000.0}, {"date": "2023-06-20", "close": 0.089, "volume": 24497.0}, {"date": "2023-06-21", "close": 0.1, "volume": 11120.0}, {"date": "2023-06-26", "close": 0.085, "volume": 352992.0}, {"date": "2023-06-27", "close": 0.081, "volume": 132172.0}, {"date": "2023-06-28", "close": 0.086, "volume": 142959.0}, {"date": "2023-06-29", "close": 0.084, "volume": 48000.0}, {"date": "2023-06-30", "close": 0.082, "volume": 649919.0}, {"date": "2023-07-03", "close": 0.082, "volume": 66667.0}, {"date": "2023-07-04", "close": 0.081, "volume": 149401.0}, {"date": "2023-07-05", "close": 0.081, "volume": 100000.0}, {"date": "2023-07-06", "close": 0.081, "volume": 104517.0}, {"date": "2023-07-07", "close": 0.081, "volume": 50000.0}, {"date": "2023-07-11", "close": 0.081, "volume": 138025.0}, {"date": "2023-07-12", "close": 0.08, "volume": 240735.0}, {"date": "2023-07-13", "close": 0.085, "volume": 521040.0}, {"date": "2023-07-14", "close": 0.085, "volume": 38000.0}, {"date": "2023-07-17", "close": 0.081, "volume": 55688.0}, {"date": "2023-07-18", "close": 0.08, "volume": 490.0}, {"date": "2023-07-19", "close": 0.08, "volume": 211111.0}, {"date": "2023-07-20", "close": 0.085, "volume": 68442.0}, {"date": "2023-07-25", "close": 0.085, "volume": 3880.0}, {"date": "2023-07-26", "close": 0.08, "volume": 50000.0}, {"date": "2023-07-27", "close": 0.076, "volume": 23163.0}, {"date": "2023-07-28", "close": 0.076, "volume": 176693.0}, {"date": "2023-07-31", "close": 0.075, "volume": 4.0}, {"date": "2023-08-02", "close": 0.07, "volume": 622668.0}, {"date": "2023-08-04", "close": 0.07, "volume": 19173.0}, {"date": "2023-08-07", "close": 0.07, "volume": 100000.0}, {"date": "2023-08-09", "close": 0.07, "volume": 2071.0}, {"date": "2023-08-10", "close": 0.068, "volume": 100000.0}, {"date": "2023-08-14", "close": 0.068, "volume": 162724.0}, {"date": "2023-08-15", "close": 0.068, "volume": 336312.0}, {"date": "2023-08-16", "close": 0.068, "volume": 448919.0}, {"date": "2023-08-17", "close": 0.068, "volume": 294659.0}, {"date": "2023-08-21", "close": 0.067, "volume": 15142.0}, {"date": "2023-08-22", "close": 0.065, "volume": 15525.0}, {"date": "2023-08-23", "close": 0.065, "volume": 235706.0}, {"date": "2023-08-24", "close": 0.064, "volume": 20000.0}, {"date": "2023-08-25", "close": 0.06, "volume": 161386.0}, {"date": "2023-08-28", "close": 0.059, "volume": 117523.0}, {"date": "2023-08-31", "close": 0.065, "volume": 114256.0}, {"date": "2023-09-01", "close": 0.065, "volume": 70000.0}, {"date": "2023-09-04", "close": 0.068, "volume": 280096.0}, {"date": "2023-09-05", "close": 0.068, "volume": 87814.0}, {"date": "2023-09-06", "close": 0.07, "volume": 249978.0}, {"date": "2023-09-11", "close": 0.075, "volume": 90468.0}, {"date": "2023-09-13", "close": 0.071, "volume": 49901.0}, {"date": "2023-09-18", "close": 0.07, "volume": 125000.0}, {"date": "2023-09-25", "close": 0.071, "volume": 10000.0}, {"date": "2023-09-28", "close": 0.07, "volume": 216666.0}, {"date": "2023-10-03", "close": 0.07, "volume": 2362.0}, {"date": "2023-10-04", "close": 0.07, "volume": 15000.0}, {"date": "2023-10-05", "close": 0.07, "volume": 7911.0}, {"date": "2023-10-09", "close": 0.067, "volume": 236891.0}, {"date": "2023-10-13", "close": 0.065, "volume": 133377.0}, {"date": "2023-10-19", "close": 0.065, "volume": 515.0}, {"date": "2023-10-27", "close": 0.067, "volume": 15255.0}, {"date": "2023-11-02", "close": 0.068, "volume": 501445.0}, {"date": "2023-11-03", "close": 0.07, "volume": 330.0}, {"date": "2023-11-07", "close": 0.07, "volume": 25000.0}, {"date": "2023-11-08", "close": 0.077, "volume": 111349.0}, {"date": "2023-11-10", "close": 0.079, "volume": 385407.0}, {"date": "2023-11-13", "close": 0.079, "volume": 357024.0}, {"date": "2023-11-14", "close": 0.083, "volume": 32000.0}, {"date": "2023-11-20", "close": 0.076, "volume": 554444.0}, {"date": "2023-11-22", "close": 0.074, "volume": 91624.0}, {"date": "2023-11-23", "close": 0.074, "volume": 2040.0}, {"date": "2023-11-30", "close": 0.079, "volume": 30000.0}, {"date": "2023-12-06", "close": 0.075, "volume": 48841.0}, {"date": "2023-12-07", "close": 0.074, "volume": 124073.0}, {"date": "2023-12-08", "close": 0.073, "volume": 138575.0}, {"date": "2023-12-11", "close": 0.07, "volume": 71428.0}, {"date": "2023-12-14", "close": 0.063, "volume": 3300.0}, {"date": "2023-12-15", "close": 0.063, "volume": 50000.0}, {"date": "2023-12-18", "close": 0.06, "volume": 188731.0}, {"date": "2023-12-22", "close": 0.056, "volume": 6923.0}, {"date": "2023-12-27", "close": 0.056, "volume": 10233.0}, {"date": "2023-12-28", "close": 0.056, "volume": 122222.0}, {"date": "2023-12-29", "close": 0.056, "volume": 52935.0}, {"date": "2024-01-02", "close": 0.062, "volume": 178068.0}, {"date": "2024-01-05", "close": 0.062, "volume": 175000.0}, {"date": "2024-01-08", "close": 0.06, "volume": 18750.0}, {"date": "2024-01-09", "close": 0.06, "volume": 161425.0}, {"date": "2024-01-12", "close": 0.063, "volume": 18557.0}, {"date": "2024-01-15", "close": 0.056, "volume": 133836.0}, {"date": "2024-01-18", "close": 0.067, "volume": 192534.0}, {"date": "2024-01-19", "close": 0.07, "volume": 139428.0}, {"date": "2024-01-23", "close": 0.063, "volume": 415000.0}, {"date": "2024-01-24", "close": 0.063, "volume": 9085.0}, {"date": "2024-01-30", "close": 0.074, "volume": 182568.0}, {"date": "2024-01-31", "close": 0.075, "volume": 110504.0}, {"date": "2024-02-06", "close": 0.07, "volume": 217328.0}, {"date": "2024-02-07", "close": 0.075, "volume": 115000.0}, {"date": "2024-02-13", "close": 0.075, "volume": 530000.0}, {"date": "2024-02-19", "close": 0.074, "volume": 180000.0}, {"date": "2024-02-22", "close": 0.07, "volume": 3534.0}, {"date": "2024-02-26", "close": 0.06, "volume": 508400.0}, {"date": "2024-02-27", "close": 0.067, "volume": 15000.0}, {"date": "2024-02-28", "close": 0.045, "volume": 853672.0}, {"date": "2024-02-29", "close": 0.043, "volume": 111663.0}, {"date": "2024-03-01", "close": 0.044, "volume": 208183.0}, {"date": "2024-03-04", "close": 0.042, "volume": 355545.0}, {"date": "2024-03-05", "close": 0.038, "volume": 332701.0}, {"date": "2024-03-06", "close": 0.038, "volume": 132972.0}, {"date": "2024-03-07", "close": 0.036, "volume": 20000.0}, {"date": "2024-03-11", "close": 0.037, "volume": 50000.0}, {"date": "2024-03-12", "close": 0.035, "volume": 881313.0}, {"date": "2024-03-15", "close": 0.035, "volume": 200000.0}, {"date": "2024-03-18", "close": 0.035, "volume": 94901.0}, {"date": "2024-03-19", "close": 0.034, "volume": 295748.0}, {"date": "2024-03-20", "close": 0.036, "volume": 30059.0}, {"date": "2024-03-21", "close": 0.035, "volume": 10263.0}, {"date": "2024-03-22", "close": 0.033, "volume": 103986.0}, {"date": "2024-03-27", "close": 0.033, "volume": 11559.0}, {"date": "2024-03-28", "close": 0.028, "volume": 176344.0}, {"date": "2024-04-03", "close": 0.03, "volume": 333395.0}, {"date": "2024-04-04", "close": 0.03, "volume": 16605.0}, {"date": "2024-04-08", "close": 0.031, "volume": 40624.0}, {"date": "2024-04-09", "close": 0.031, "volume": 2090.0}, {"date": "2024-04-10", "close": 0.031, "volume": 185110.0}, {"date": "2024-04-11", "close": 0.03, "volume": 36915.0}, {"date": "2024-04-12", "close": 0.04, "volume": 321660.0}, {"date": "2024-04-18", "close": 0.036, "volume": 80000.0}, {"date": "2024-04-24", "close": 0.036, "volume": 25000.0}, {"date": "2024-04-26", "close": 0.039, "volume": 27558.0}, {"date": "2024-04-29", "close": 0.04, "volume": 90511.0}, {"date": "2024-05-01", "close": 0.036, "volume": 130555.0}, {"date": "2024-05-03", "close": 0.035, "volume": 301137.0}, {"date": "2024-05-06", "close": 0.035, "volume": 500.0}, {"date": "2024-05-20", "close": 0.038, "volume": 146200.0}, {"date": "2024-05-24", "close": 0.038, "volume": 3800.0}, {"date": "2024-05-27", "close": 0.037, "volume": 328.0}, {"date": "2024-05-28", "close": 0.04, "volume": 838583.0}, {"date": "2024-05-29", "close": 0.036, "volume": 196318.0}, {"date": "2024-05-30", "close": 0.035, "volume": 183675.0}, {"date": "2024-05-31", "close": 0.038, "volume": 175597.0}, {"date": "2024-06-03", "close": 0.038, "volume": 13211.0}, {"date": "2024-06-04", "close": 0.035, "volume": 304789.0}, {"date": "2024-06-05", "close": 0.035, "volume": 151406.0}, {"date": "2024-06-06", "close": 0.035, "volume": 3000.0}, {"date": "2024-06-07", "close": 0.038, "volume": 454304.0}, {"date": "2024-06-11", "close": 0.036, "volume": 165000.0}, {"date": "2024-06-12", "close": 0.035, "volume": 1404510.0}, {"date": "2024-06-17", "close": 0.034, "volume": 92795.0}, {"date": "2024-06-18", "close": 0.033, "volume": 2083960.0}, {"date": "2024-06-19", "close": 0.033, "volume": 168578.0}, {"date": "2024-06-20", "close": 0.03, "volume": 368585.0}, {"date": "2024-06-21", "close": 0.032, "volume": 150000.0}, {"date": "2024-06-24", "close": 0.032, "volume": 29999.0}, {"date": "2024-06-25", "close": 0.032, "volume": 252777.0}, {"date": "2024-06-26", "close": 0.031, "volume": 992917.0}, {"date": "2024-06-27", "close": 0.029, "volume": 917293.0}, {"date": "2024-06-28", "close": 0.028, "volume": 777862.0}, {"date": "2024-07-01", "close": 0.029, "volume": 101664.0}, {"date": "2024-07-03", "close": 0.028, "volume": 25130.0}, {"date": "2024-07-04", "close": 0.028, "volume": 237142.0}, {"date": "2024-07-05", "close": 0.028, "volume": 267300.0}, {"date": "2024-07-08", "close": 0.029, "volume": 45811.0}, {"date": "2024-07-09", "close": 0.028, "volume": 25000.0}, {"date": "2024-07-10", "close": 0.028, "volume": 4878.0}, {"date": "2024-07-12", "close": 0.031, "volume": 429582.0}, {"date": "2024-07-16", "close": 0.029, "volume": 75000.0}, {"date": "2024-07-17", "close": 0.03, "volume": 167681.0}, {"date": "2024-07-18", "close": 0.03, "volume": 196134.0}, {"date": "2024-07-19", "close": 0.03, "volume": 585307.0}, {"date": "2024-07-22", "close": 0.029, "volume": 172172.0}, {"date": "2024-07-23", "close": 0.03, "volume": 164.0}, {"date": "2024-07-24", "close": 0.034, "volume": 1036209.0}, {"date": "2024-07-26", "close": 0.041, "volume": 56746842.0}, {"date": "2024-07-29", "close": 0.035, "volume": 3884916.0}, {"date": "2024-07-30", "close": 0.031, "volume": 2823176.0}, {"date": "2024-07-31", "close": 0.031, "volume": 1361586.0}, {"date": "2024-08-01", "close": 0.03, "volume": 619514.0}, {"date": "2024-08-02", "close": 0.032, "volume": 1021227.0}, {"date": "2024-08-05", "close": 0.03, "volume": 160837.0}, {"date": "2024-08-06", "close": 0.031, "volume": 47042.0}, {"date": "2024-08-07", "close": 0.03, "volume": 224827.0}, {"date": "2024-08-08", "close": 0.032, "volume": 1269586.0}, {"date": "2024-08-09", "close": 0.033, "volume": 494615.0}, {"date": "2024-08-12", "close": 0.033, "volume": 15000.0}, {"date": "2024-08-13", "close": 0.034, "volume": 556450.0}, {"date": "2024-08-14", "close": 0.034, "volume": 31374.0}, {"date": "2024-08-15", "close": 0.032, "volume": 4125.0}, {"date": "2024-08-16", "close": 0.028, "volume": 105000.0}, {"date": "2024-08-19", "close": 0.03, "volume": 236001.0}, {"date": "2024-08-21", "close": 0.03, "volume": 238118.0}, {"date": "2024-08-22", "close": 0.027, "volume": 1074899.0}, {"date": "2024-08-23", "close": 0.028, "volume": 739405.0}, {"date": "2024-08-26", "close": 0.027, "volume": 362410.0}, {"date": "2024-08-27", "close": 0.029, "volume": 291601.0}, {"date": "2024-08-28", "close": 0.032, "volume": 1208137.0}, {"date": "2024-08-29", "close": 0.03, "volume": 943006.0}, {"date": "2024-09-02", "close": 0.028, "volume": 117841.0}, {"date": "2024-09-03", "close": 0.028, "volume": 60918.0}, {"date": "2024-09-05", "close": 0.027, "volume": 141084.0}, {"date": "2024-09-09", "close": 0.028, "volume": 16789.0}, {"date": "2024-09-10", "close": 0.028, "volume": 5000.0}, {"date": "2024-09-11", "close": 0.029, "volume": 57570.0}, {"date": "2024-09-12", "close": 0.028, "volume": 67651.0}, {"date": "2024-09-13", "close": 0.029, "volume": 34444.0}, {"date": "2024-09-16", "close": 0.029, "volume": 83989.0}, {"date": "2024-09-17", "close": 0.028, "volume": 70200.0}, {"date": "2024-09-18", "close": 0.029, "volume": 29000.0}, {"date": "2024-09-19", "close": 0.028, "volume": 57739.0}, {"date": "2024-09-24", "close": 0.028, "volume": 245394.0}, {"date": "2024-09-25", "close": 0.028, "volume": 460372.0}, {"date": "2024-09-27", "close": 0.028, "volume": 200000.0}, {"date": "2024-09-30", "close": 0.028, "volume": 43.0}, {"date": "2024-10-01", "close": 0.028, "volume": 75000.0}, {"date": "2024-10-03", "close": 0.03, "volume": 1020064.0}, {"date": "2024-10-07", "close": 0.028, "volume": 66660.0}, {"date": "2024-10-08", "close": 0.027, "volume": 252582.0}, {"date": "2024-10-09", "close": 0.028, "volume": 476837.0}, {"date": "2024-10-10", "close": 0.025, "volume": 1215994.0}, {"date": "2024-10-11", "close": 0.027, "volume": 292180.0}, {"date": "2024-10-15", "close": 0.029, "volume": 1744870.0}, {"date": "2024-10-16", "close": 0.029, "volume": 734182.0}, {"date": "2024-10-17", "close": 0.03, "volume": 96370.0}, {"date": "2024-10-18", "close": 0.029, "volume": 228850.0}, {"date": "2024-10-21", "close": 0.029, "volume": 107232.0}, {"date": "2024-10-22", "close": 0.027, "volume": 100975.0}, {"date": "2024-10-23", "close": 0.028, "volume": 11003.0}, {"date": "2024-10-24", "close": 0.028, "volume": 88997.0}, {"date": "2024-10-28", "close": 0.029, "volume": 111003.0}, {"date": "2024-10-29", "close": 0.029, "volume": 100000.0}, {"date": "2024-10-30", "close": 0.028, "volume": 589516.0}, {"date": "2024-11-01", "close": 0.025, "volume": 143155.0}, {"date": "2024-11-04", "close": 0.026, "volume": 199032.0}, {"date": "2024-11-05", "close": 0.026, "volume": 357271.0}, {"date": "2024-11-06", "close": 0.025, "volume": 351748.0}, {"date": "2024-11-07", "close": 0.023, "volume": 748034.0}, {"date": "2024-11-11", "close": 0.028, "volume": 973648.0}, {"date": "2024-11-12", "close": 0.026, "volume": 66.0}, {"date": "2024-11-13", "close": 0.023, "volume": 1168661.0}, {"date": "2024-11-14", "close": 0.027, "volume": 481167.0}, {"date": "2024-11-18", "close": 0.027, "volume": 100000.0}, {"date": "2024-11-19", "close": 0.028, "volume": 120010.0}, {"date": "2024-11-20", "close": 0.027, "volume": 125924.0}, {"date": "2024-11-21", "close": 0.026, "volume": 77511.0}, {"date": "2024-11-22", "close": 0.024, "volume": 139129.0}, {"date": "2024-11-25", "close": 0.024, "volume": 324749.0}, {"date": "2024-11-26", "close": 0.024, "volume": 149564.0}, {"date": "2024-11-27", "close": 0.022, "volume": 830000.0}, {"date": "2024-11-28", "close": 0.021, "volume": 38460.0}, {"date": "2024-11-29", "close": 0.021, "volume": 49124.0}, {"date": "2024-12-02", "close": 0.021, "volume": 300000.0}, {"date": "2024-12-05", "close": 0.021, "volume": 200000.0}, {"date": "2024-12-06", "close": 0.021, "volume": 95104.0}, {"date": "2024-12-09", "close": 0.02, "volume": 388426.0}, {"date": "2024-12-12", "close": 0.019, "volume": 143320.0}, {"date": "2024-12-13", "close": 0.021, "volume": 308573.0}, {"date": "2024-12-16", "close": 0.019, "volume": 129340.0}, {"date": "2024-12-19", "close": 0.018, "volume": 200566.0}, {"date": "2024-12-24", "close": 0.019, "volume": 3000.0}, {"date": "2024-12-30", "close": 0.021, "volume": 45792.0}, {"date": "2025-01-02", "close": 0.022, "volume": 149554.0}, {"date": "2025-01-03", "close": 0.021, "volume": 163844.0}, {"date": "2025-01-06", "close": 0.021, "volume": 81202.0}, {"date": "2025-01-07", "close": 0.02, "volume": 53296.0}, {"date": "2025-01-13", "close": 0.022, "volume": 21902.0}, {"date": "2025-01-15", "close": 0.02, "volume": 3514.0}, {"date": "2025-01-16", "close": 0.02, "volume": 110000.0}, {"date": "2025-01-20", "close": 0.018, "volume": 121534.0}, {"date": "2025-01-22", "close": 0.019, "volume": 10000.0}, {"date": "2025-01-23", "close": 0.02, "volume": 61320.0}, {"date": "2025-01-24", "close": 0.019, "volume": 49999.0}, {"date": "2025-01-28", "close": 0.018, "volume": 155769.0}, {"date": "2025-01-29", "close": 0.018, "volume": 20504.0}, {"date": "2025-01-30", "close": 0.017, "volume": 10000.0}, {"date": "2025-01-31", "close": 0.017, "volume": 225000.0}, {"date": "2025-02-03", "close": 0.017, "volume": 225000.0}, {"date": "2025-02-04", "close": 0.019, "volume": 668295.0}, {"date": "2025-02-06", "close": 0.019, "volume": 71428.0}, {"date": "2025-02-07", "close": 0.039, "volume": 14679478.0}, {"date": "2025-02-10", "close": 0.033, "volume": 17653958.0}, {"date": "2025-02-11", "close": 0.047, "volume": 31245468.0}, {"date": "2025-02-12", "close": 0.041, "volume": 6457186.0}, {"date": "2025-02-17", "close": 0.048, "volume": 13206898.0}, {"date": "2025-02-18", "close": 0.046, "volume": 3806775.0}, {"date": "2025-02-19", "close": 0.047, "volume": 9582985.0}, {"date": "2025-02-20", "close": 0.044, "volume": 1620739.0}, {"date": "2025-02-21", "close": 0.046, "volume": 1591628.0}, {"date": "2025-02-24", "close": 0.041, "volume": 2936844.0}, {"date": "2025-02-25", "close": 0.04, "volume": 4047168.0}, {"date": "2025-02-26", "close": 0.042, "volume": 1498927.0}, {"date": "2025-02-27", "close": 0.042, "volume": 878710.0}, {"date": "2025-02-28", "close": 0.042, "volume": 3881350.0}, {"date": "2025-03-03", "close": 0.041, "volume": 876092.0}, {"date": "2025-03-04", "close": 0.041, "volume": 2704941.0}, {"date": "2025-03-05", "close": 0.043, "volume": 2681899.0}, {"date": "2025-03-06", "close": 0.039, "volume": 2147877.0}, {"date": "2025-03-07", "close": 0.04, "volume": 444469.0}, {"date": "2025-03-10", "close": 0.039, "volume": 1009334.0}, {"date": "2025-03-11", "close": 0.037, "volume": 1662939.0}, {"date": "2025-03-12", "close": 0.038, "volume": 1499162.0}, {"date": "2025-03-13", "close": 0.038, "volume": 892555.0}, {"date": "2025-03-14", "close": 0.041, "volume": 663904.0}, {"date": "2025-03-17", "close": 0.041, "volume": 1001772.0}, {"date": "2025-03-18", "close": 0.042, "volume": 1323034.0}, {"date": "2025-03-19", "close": 0.04, "volume": 974817.0}, {"date": "2025-03-20", "close": 0.041, "volume": 961809.0}, {"date": "2025-03-21", "close": 0.04, "volume": 598374.0}, {"date": "2025-03-24", "close": 0.045, "volume": 4617136.0}, {"date": "2025-03-25", "close": 0.045, "volume": 4029671.0}, {"date": "2025-03-26", "close": 0.044, "volume": 403519.0}, {"date": "2025-03-27", "close": 0.044, "volume": 1519486.0}, {"date": "2025-03-28", "close": 0.044, "volume": 3263812.0}, {"date": "2025-03-31", "close": 0.044, "volume": 1060115.0}, {"date": "2025-04-01", "close": 0.042, "volume": 1398021.0}, {"date": "2025-04-02", "close": 0.041, "volume": 3790300.0}, {"date": "2025-04-03", "close": 0.036, "volume": 2545903.0}, {"date": "2025-04-04", "close": 0.036, "volume": 1440926.0}, {"date": "2025-04-07", "close": 0.031, "volume": 1784496.0}, {"date": "2025-04-08", "close": 0.038, "volume": 2440631.0}, {"date": "2025-04-09", "close": 0.037, "volume": 2024163.0}, {"date": "2025-04-10", "close": 0.038, "volume": 1566487.0}, {"date": "2025-04-11", "close": 0.041, "volume": 1443545.0}, {"date": "2025-04-14", "close": 0.041, "volume": 1134574.0}, {"date": "2025-04-15", "close": 0.034, "volume": 5331597.0}, {"date": "2025-04-16", "close": 0.038, "volume": 2084825.0}, {"date": "2025-04-17", "close": 0.036, "volume": 1764514.0}, {"date": "2025-04-22", "close": 0.033, "volume": 817887.0}, {"date": "2025-04-23", "close": 0.031, "volume": 2655034.0}, {"date": "2025-04-24", "close": 0.031, "volume": 811351.0}, {"date": "2025-04-28", "close": 0.034, "volume": 1464520.0}, {"date": "2025-04-29", "close": 0.036, "volume": 687593.0}, {"date": "2025-04-30", "close": 0.035, "volume": 511107.0}, {"date": "2025-05-01", "close": 0.036, "volume": 739405.0}, {"date": "2025-05-02", "close": 0.0345, "volume": 1462597.0}, {"date": "2025-05-05", "close": 0.032, "volume": 1904739.0}, {"date": "2025-05-06", "close": 0.031, "volume": 846474.0}, {"date": "2025-05-07", "close": 0.032, "volume": 251768.0}, {"date": "2025-05-08", "close": 0.03, "volume": 586667.0}, {"date": "2025-05-09", "close": 0.03, "volume": 652146.0}, {"date": "2025-05-12", "close": 0.027, "volume": 2014194.0}, {"date": "2025-05-13", "close": 0.025, "volume": 2097842.0}, {"date": "2025-05-14", "close": 0.023, "volume": 960579.0}, {"date": "2025-05-15", "close": 0.027, "volume": 539768.0}, {"date": "2025-05-16", "close": 0.026, "volume": 298076.0}, {"date": "2025-05-19", "close": 0.025, "volume": 1152455.0}, {"date": "2025-05-20", "close": 0.025, "volume": 217295.0}, {"date": "2025-05-21", "close": 0.02, "volume": 7403479.0}, {"date": "2025-05-22", "close": 0.018, "volume": 947532.0}, {"date": "2025-05-23", "close": 0.019, "volume": 7323.0}, {"date": "2025-05-26", "close": 0.017, "volume": 2951716.0}, {"date": "2025-05-27", "close": 0.017, "volume": 880823.0}, {"date": "2025-05-28", "close": 0.017, "volume": 76682.0}, {"date": "2025-05-29", "close": 0.017, "volume": 305000.0}, {"date": "2025-05-30", "close": 0.018, "volume": 667011.0}, {"date": "2025-06-02", "close": 0.017, "volume": 659218.0}, {"date": "2025-06-03", "close": 0.019, "volume": 741425.0}, {"date": "2025-06-04", "close": 0.019, "volume": 865698.0}, {"date": "2025-06-05", "close": 0.019, "volume": 389000.0}, {"date": "2025-06-06", "close": 0.022, "volume": 2458392.0}, {"date": "2025-06-10", "close": 0.024, "volume": 1260820.0}, {"date": "2025-06-11", "close": 0.023, "volume": 388170.0}, {"date": "2025-06-12", "close": 0.021, "volume": 903245.0}, {"date": "2025-06-13", "close": 0.021, "volume": 125311.0}, {"date": "2025-06-16", "close": 0.022, "volume": 162211.0}, {"date": "2025-06-17", "close": 0.02, "volume": 131055.0}, {"date": "2025-06-18", "close": 0.02, "volume": 47864.0}, {"date": "2025-06-19", "close": 0.02, "volume": 162500.0}, {"date": "2025-06-20", "close": 0.028, "volume": 2017033.0}, {"date": "2025-06-23", "close": 0.025, "volume": 358051.0}, {"date": "2025-06-24", "close": 0.023, "volume": 647763.0}, {"date": "2025-06-25", "close": 0.022, "volume": 706175.0}, {"date": "2025-06-26", "close": 0.023, "volume": 203033.0}, {"date": "2025-06-27", "close": 0.024, "volume": 399235.0}, {"date": "2025-06-30", "close": 0.022, "volume": 1297639.0}, {"date": "2025-07-01", "close": 0.023, "volume": 162750.0}, {"date": "2025-07-02", "close": 0.022, "volume": 180589.0}, {"date": "2025-07-03", "close": 0.022, "volume": 200000.0}, {"date": "2025-07-04", "close": 0.022, "volume": 442954.0}, {"date": "2025-07-08", "close": 0.021, "volume": 3000.0}, {"date": "2025-07-09", "close": 0.025, "volume": 347500.0}, {"date": "2025-07-10", "close": 0.023, "volume": 161669.0}, {"date": "2025-07-14", "close": 0.023, "volume": 88333.0}, {"date": "2025-07-15", "close": 0.023, "volume": 1085835.0}, {"date": "2025-07-16", "close": 0.028, "volume": 240000.0}, {"date": "2025-07-17", "close": 0.027, "volume": 105452.0}, {"date": "2025-07-21", "close": 0.025, "volume": 4979.0}, {"date": "2025-07-22", "close": 0.025, "volume": 502735.0}, {"date": "2025-07-23", "close": 0.028, "volume": 938678.0}, {"date": "2025-07-24", "close": 0.028, "volume": 321528.0}, {"date": "2025-07-25", "close": 0.026, "volume": 308762.0}, {"date": "2025-07-28", "close": 0.025, "volume": 938862.0}, {"date": "2025-07-29", "close": 0.025, "volume": 725996.0}, {"date": "2025-07-31", "close": 0.022, "volume": 504733.0}, {"date": "2025-08-01", "close": 0.022, "volume": 260265.0}, {"date": "2025-08-04", "close": 0.022, "volume": 768845.0}, {"date": "2025-08-06", "close": 0.022, "volume": 105452.0}, {"date": "2025-08-07", "close": 0.022, "volume": 670.0}, {"date": "2025-08-08", "close": 0.02, "volume": 171689.0}, {"date": "2025-08-11", "close": 0.022, "volume": 323281.0}, {"date": "2025-08-13", "close": 0.022, "volume": 90000.0}, {"date": "2025-08-14", "close": 0.022, "volume": 50787.0}, {"date": "2025-08-15", "close": 0.023, "volume": 472564.0}, {"date": "2025-08-18", "close": 0.023, "volume": 51805.0}, {"date": "2025-08-19", "close": 0.023, "volume": 56253.0}, {"date": "2025-08-20", "close": 0.024, "volume": 30000.0}, {"date": "2025-08-21", "close": 0.022, "volume": 930148.0}, {"date": "2025-08-22", "close": 0.022, "volume": 291028.0}, {"date": "2025-08-25", "close": 0.023, "volume": 14999.0}, {"date": "2025-08-26", "close": 0.0235, "volume": 50068.0}, {"date": "2025-08-27", "close": 0.022, "volume": 85000.0}, {"date": "2025-08-28", "close": 0.024, "volume": 20835.0}, {"date": "2025-08-29", "close": 0.022, "volume": 270281.0}, {"date": "2025-09-01", "close": 0.024, "volume": 20840.0}, {"date": "2025-09-02", "close": 0.024, "volume": 248432.0}, {"date": "2025-09-03", "close": 0.024, "volume": 747851.0}, {"date": "2025-09-04", "close": 0.024, "volume": 1579668.0}, {"date": "2025-09-05", "close": 0.026, "volume": 1192386.0}, {"date": "2025-09-08", "close": 0.025, "volume": 120200.0}, {"date": "2025-09-09", "close": 0.024, "volume": 128000.0}, {"date": "2025-09-10", "close": 0.025, "volume": 539323.0}, {"date": "2025-09-11", "close": 0.021, "volume": 4847692.0}, {"date": "2025-09-12", "close": 0.021, "volume": 267091.0}, {"date": "2025-09-15", "close": 0.021, "volume": 521311.0}, {"date": "2025-09-16", "close": 0.021, "volume": 19910.0}, {"date": "2025-09-17", "close": 0.0215, "volume": 8478.0}, {"date": "2025-09-18", "close": 0.02, "volume": 1108875.0}, {"date": "2025-09-19", "close": 0.021, "volume": 65000.0}, {"date": "2025-09-22", "close": 0.021, "volume": 50112.0}, {"date": "2025-09-23", "close": 0.024, "volume": 2741403.0}, {"date": "2025-09-24", "close": 0.021, "volume": 589406.0}, {"date": "2025-09-25", "close": 0.025, "volume": 1248435.0}, {"date": "2025-09-26", "close": 0.024, "volume": 212308.0}, {"date": "2025-09-29", "close": 0.026, "volume": 424435.0}, {"date": "2025-09-30", "close": 0.026, "volume": 517.0}, {"date": "2025-10-03", "close": 0.034, "volume": 15995481.0}, {"date": "2025-10-06", "close": 0.031, "volume": 2575895.0}, {"date": "2025-10-07", "close": 0.027, "volume": 2285478.0}, {"date": "2025-10-08", "close": 0.028, "volume": 3697296.0}, {"date": "2025-10-09", "close": 0.029, "volume": 592710.0}, {"date": "2025-10-10", "close": 0.03, "volume": 1062585.0}, {"date": "2025-10-13", "close": 0.027, "volume": 2372636.0}, {"date": "2025-10-14", "close": 0.028, "volume": 552071.0}, {"date": "2025-10-15", "close": 0.028, "volume": 888596.0}, {"date": "2025-10-16", "close": 0.028, "volume": 1490000.0}, {"date": "2025-10-17", "close": 0.028, "volume": 709204.0}, {"date": "2025-10-20", "close": 0.027, "volume": 975943.0}, {"date": "2025-10-21", "close": 0.026, "volume": 1106948.0}, {"date": "2025-10-22", "close": 0.025, "volume": 1111401.0}, {"date": "2025-10-23", "close": 0.027, "volume": 2881428.0}, {"date": "2025-10-24", "close": 0.025, "volume": 555626.0}, {"date": "2025-10-27", "close": 0.025, "volume": 938760.0}, {"date": "2025-10-28", "close": 0.023, "volume": 435799.0}, {"date": "2025-10-29", "close": 0.025, "volume": 228970.0}, {"date": "2025-10-30", "close": 0.025, "volume": 858877.0}, {"date": "2025-10-31", "close": 0.026, "volume": 442893.0}, {"date": "2025-11-03", "close": 0.0255, "volume": 538569.0}, {"date": "2025-11-04", "close": 0.026, "volume": 141355.0}, {"date": "2025-11-05", "close": 0.023, "volume": 847825.0}, {"date": "2025-11-07", "close": 0.023, "volume": 114027.0}, {"date": "2025-11-10", "close": 0.023, "volume": 481668.0}, {"date": "2025-11-11", "close": 0.025, "volume": 846918.0}, {"date": "2025-11-12", "close": 0.023, "volume": 1058384.0}, {"date": "2025-11-13", "close": 0.025, "volume": 230095.0}, {"date": "2025-11-14", "close": 0.024, "volume": 16324.0}, {"date": "2025-11-17", "close": 0.024, "volume": 278863.0}, {"date": "2025-11-18", "close": 0.024, "volume": 462714.0}, {"date": "2025-11-20", "close": 0.024, "volume": 25000.0}, {"date": "2025-11-21", "close": 0.025, "volume": 439589.0}, {"date": "2025-11-24", "close": 0.024, "volume": 55539.0}, {"date": "2025-11-25", "close": 0.024, "volume": 44400.0}, {"date": "2025-11-26", "close": 0.025, "volume": 997933.0}, {"date": "2025-11-27", "close": 0.025, "volume": 1850792.0}, {"date": "2025-11-28", "close": 0.026, "volume": 1819205.0}, {"date": "2025-12-01", "close": 0.026, "volume": 958698.0}, {"date": "2025-12-02", "close": 0.025, "volume": 3926142.0}, {"date": "2025-12-03", "close": 0.025, "volume": 1722041.0}, {"date": "2025-12-04", "close": 0.025, "volume": 1487421.0}, {"date": "2025-12-05", "close": 0.025, "volume": 1547653.0}, {"date": "2025-12-08", "close": 0.025, "volume": 976913.0}, {"date": "2025-12-09", "close": 0.025, "volume": 168573.0}, {"date": "2025-12-10", "close": 0.026, "volume": 293179.0}, {"date": "2025-12-11", "close": 0.026, "volume": 134039.0}, {"date": "2025-12-12", "close": 0.025, "volume": 3085711.0}, {"date": "2025-12-15", "close": 0.024, "volume": 376433.0}, {"date": "2025-12-16", "close": 0.026, "volume": 103729.0}, {"date": "2025-12-17", "close": 0.026, "volume": 653072.0}, {"date": "2025-12-18", "close": 0.026, "volume": 250000.0}, {"date": "2025-12-19", "close": 0.026, "volume": 1029961.0}, {"date": "2025-12-22", "close": 0.026, "volume": 797597.0}, {"date": "2025-12-23", "close": 0.028, "volume": 243756.0}, {"date": "2025-12-24", "close": 0.028, "volume": 77263.0}, {"date": "2025-12-29", "close": 0.026, "volume": 129926.0}, {"date": "2025-12-30", "close": 0.026, "volume": 45010.0}, {"date": "2025-12-31", "close": 0.025, "volume": 40000.0}, {"date": "2026-01-02", "close": 0.027, "volume": 58399.0}, {"date": "2026-01-05", "close": 0.027, "volume": 40000.0}, {"date": "2026-01-06", "close": 0.028, "volume": 421020.0}, {"date": "2026-01-07", "close": 0.029, "volume": 2502004.0}, {"date": "2026-01-08", "close": 0.031, "volume": 828621.0}, {"date": "2026-01-09", "close": 0.03, "volume": 2049298.0}, {"date": "2026-01-12", "close": 0.03, "volume": 1588134.0}, {"date": "2026-01-13", "close": 0.029, "volume": 223413.0}, {"date": "2026-01-14", "close": 0.03, "volume": 408594.0}, {"date": "2026-01-15", "close": 0.027, "volume": 2999334.0}, {"date": "2026-01-16", "close": 0.031, "volume": 1082586.0}, {"date": "2026-01-19", "close": 0.028, "volume": 969482.0}, {"date": "2026-01-20", "close": 0.03, "volume": 637928.0}, {"date": "2026-01-21", "close": 0.031, "volume": 846733.0}, {"date": "2026-01-22", "close": 0.032, "volume": 1249670.0}, {"date": "2026-01-23", "close": 0.034, "volume": 2141183.0}, {"date": "2026-01-27", "close": 0.033, "volume": 953280.0}, {"date": "2026-01-28", "close": 0.035, "volume": 2264444.0}, {"date": "2026-01-29", "close": 0.033, "volume": 1791892.0}, {"date": "2026-01-30", "close": 0.033, "volume": 997478.0}, {"date": "2026-02-02", "close": 0.031, "volume": 3180657.0}, {"date": "2026-02-03", "close": 0.0295, "volume": 582388.0}, {"date": "2026-02-04", "close": 0.029, "volume": 151885.0}, {"date": "2026-02-05", "close": 0.029, "volume": 725256.0}, {"date": "2026-02-06", "close": 0.032, "volume": 2398113.0}, {"date": "2026-02-09", "close": 0.034, "volume": 921199.0}, {"date": "2026-02-10", "close": 0.045, "volume": 7788050.0}, {"date": "2026-02-11", "close": 0.046, "volume": 2787265.0}, {"date": "2026-02-12", "close": 0.044, "volume": 2869328.0}, {"date": "2026-02-13", "close": 0.04, "volume": 575669.0}, {"date": "2026-02-16", "close": 0.038, "volume": 1198271.0}, {"date": "2026-02-17", "close": 0.038, "volume": 526973.0}, {"date": "2026-02-18", "close": 0.042, "volume": 866847.0}, {"date": "2026-02-19", "close": 0.042, "volume": 3465700.0}, {"date": "2026-02-20", "close": 0.041, "volume": 142935.0}, {"date": "2026-02-23", "close": 0.041, "volume": 331064.0}, {"date": "2026-02-24", "close": 0.042, "volume": 1604065.0}, {"date": "2026-02-25", "close": 0.042, "volume": 393209.0}, {"date": "2026-02-26", "close": 0.042, "volume": 670382.0}, {"date": "2026-02-27", "close": 0.042, "volume": 120964.0}, {"date": "2026-03-02", "close": 0.04, "volume": 460717.0}, {"date": "2026-03-03", "close": 0.039, "volume": 2183367.0}, {"date": "2026-03-04", "close": 0.037, "volume": 1089406.0}, {"date": "2026-03-05", "close": 0.039, "volume": 90962.0}, {"date": "2026-03-06", "close": 0.035, "volume": 773598.0}, {"date": "2026-03-09", "close": 0.035, "volume": 348918.0}, {"date": "2026-03-10", "close": 0.036, "volume": 1.0}, {"date": "2026-03-11", "close": 0.037, "volume": 131484.0}, {"date": "2026-03-12", "close": 0.037, "volume": 54000.0}, {"date": "2026-03-13", "close": 0.032, "volume": 1680791.0}, {"date": "2026-03-16", "close": 0.035, "volume": 3221233.0}, {"date": "2026-03-17", "close": 0.037, "volume": 134534.0}, {"date": "2026-03-18", "close": 0.036, "volume": 311042.0}, {"date": "2026-03-19", "close": 0.035, "volume": 3075406.0}, {"date": "2026-03-20", "close": 0.03, "volume": 2272647.0}, {"date": "2026-03-23", "close": 0.025, "volume": 2378634.0}, {"date": "2026-03-24", "close": 0.026, "volume": 1243884.0}, {"date": "2026-03-25", "close": 0.032, "volume": 2287874.0}, {"date": "2026-03-26", "close": 0.032, "volume": 50000.0}, {"date": "2026-03-27", "close": 0.03, "volume": 105898.0}, {"date": "2026-03-30", "close": 0.028, "volume": 247377.0}, {"date": "2026-03-31", "close": 0.03, "volume": 1138478.0}, {"date": "2026-04-01", "close": 0.029, "volume": 992427.0}, {"date": "2026-04-02", "close": 0.025, "volume": 1436372.0}, {"date": "2026-04-07", "close": 0.026, "volume": 6951.0}, {"date": "2026-04-08", "close": 0.028, "volume": 205000.0}, {"date": "2026-04-09", "close": 0.026, "volume": 276461.0}, {"date": "2026-04-10", "close": 0.027, "volume": 12439.0}, {"date": "2026-04-13", "close": 0.028, "volume": 244274.0}, {"date": "2026-04-14", "close": 0.026, "volume": 45873.0}, {"date": "2026-04-16", "close": 0.032, "volume": 1294567.0}, {"date": "2026-04-17", "close": 0.031, "volume": 63726.0}, {"date": "2026-04-20", "close": 0.03, "volume": 768485.0}, {"date": "2026-04-21", "close": 0.029, "volume": 178076.0}, {"date": "2026-04-22", "close": 0.029, "volume": 147357.0}, {"date": "2026-04-23", "close": 0.03, "volume": 212959.0}, {"date": "2026-04-24", "close": 0.031, "volume": 213466.0}, {"date": "2026-04-27", "close": 0.029, "volume": 144587.0}, {"date": "2026-04-28", "close": 0.029, "volume": 115427.0}, {"date": "2026-04-29", "close": 0.027, "volume": 364296.0}, {"date": "2026-04-30", "close": 0.026, "volume": 887710.0}, {"date": "2026-05-01", "close": 0.026, "volume": 97178.0}, {"date": "2026-05-04", "close": 0.024, "volume": 181705.0}, {"date": "2026-05-05", "close": 0.026, "volume": 249500.0}, {"date": "2026-05-06", "close": 0.027, "volume": 161045.0}, {"date": "2026-05-07", "close": 0.027, "volume": 1040122.0}, {"date": "2026-05-08", "close": 0.025, "volume": 200990.0}, {"date": "2026-05-11", "close": 0.026, "volume": 430590.0}, {"date": "2026-05-12", "close": 0.025, "volume": 262871.0}, {"date": "2026-05-13", "close": 0.026, "volume": 44995.0}, {"date": "2026-05-14", "close": 0.034, "volume": 863689.0}, {"date": "2026-05-15", "close": 0.034, "volume": 293794.0}, {"date": "2026-05-18", "close": 0.035, "volume": 702518.0}, {"date": "2026-05-19", "close": 0.033, "volume": 520000.0}, {"date": "2026-05-20", "close": 0.033, "volume": 354980.0}, {"date": "2026-05-21", "close": 0.03, "volume": 108491.0}, {"date": "2026-05-22", "close": 0.03, "volume": 124000.0}, {"date": "2026-05-25", "close": 0.032, "volume": 296608.0}, {"date": "2026-05-26", "close": 0.029, "volume": 480017.0}, {"date": "2026-05-27", "close": 0.028, "volume": 126711.0}, {"date": "2026-05-28", "close": 0.028, "volume": 447093.0}, {"date": "2026-05-29", "close": 0.026, "volume": 733963.0}, {"date": "2026-06-02", "close": 0.029, "volume": 80309.0}, {"date": "2026-06-03", "close": 0.029, "volume": 137450.0}, {"date": "2026-06-04", "close": 0.029, "volume": 100092.0}, {"date": "2026-06-05", "close": 0.027, "volume": 150271.0}, {"date": "2026-06-09", "close": 0.025, "volume": 360805.0}, {"date": "2026-06-10", "close": 0.023, "volume": 1588937.0}, {"date": "2026-06-11", "close": 0.022, "volume": 185290.0}, {"date": "2026-06-12", "close": 0.024, "volume": 193042.0}, {"date": "2026-06-15", "close": 0.024, "volume": 258636.0}, {"date": "2026-06-17", "close": 0.025, "volume": 192914.0}, {"date": "2026-06-18", "close": 0.024, "volume": 526783.0}, {"date": "2026-06-19", "close": 0.025, "volume": 20000.0}, {"date": "2026-06-22", "close": 0.025, "volume": 122000.0}, {"date": "2026-06-23", "close": 0.024, "volume": 1716300.0}, {"date": "2026-06-25", "close": 0.022, "volume": 584257.0}, {"date": "2026-06-26", "close": 0.022, "volume": 74715.0}, {"date": "2026-06-29", "close": 0.025, "volume": 420921.0}, {"date": "2026-06-30", "close": 0.026, "volume": 701767.0}, {"date": "2026-07-01", "close": 0.026, "volume": 3096.0}, {"date": "2026-07-03", "close": 0.026, "volume": 250000.0}, {"date": "2026-07-08", "close": 0.022, "volume": 50000.0}, {"date": "2026-07-09", "close": 0.025, "volume": 345000.0}, {"date": "2026-07-13", "close": 0.025, "volume": 9557.0}, {"date": "2026-07-16", "close": 0.023, "volume": 186906.0}, {"date": "2026-07-17", "close": 0.023, "volume": 6294.0}, {"date": "2026-07-20", "close": 0.022, "volume": 770239.0}, {"date": "2026-07-21", "close": 0.021, "volume": 1184396.0}, {"date": "2026-07-22", "close": 0.024, "volume": 513200.0}, {"date": "2026-07-23", "close": 0.024, "volume": 600000.0}, {"date": "2026-07-24", "close": 0.027, "volume": 457200.0}, {"date": "2026-07-27", "close": 0.023, "volume": 414957.0}, {"date": "2026-07-30", "close": 0.025, "volume": 4000.0}, {"date": "2026-07-31", "close": 0.022, "volume": 200000.0}, {"date": "2026-08-03", "close": 0.024, "volume": 1653829.0}, {"date": "2026-08-05", "close": 0.023, "volume": 25000.0}, {"date": "2026-08-06", "close": 0.024, "volume": 16977.0}, {"date": "2026-08-07", "close": 0.028, "volume": 769784.0}], "refreshing": true}