{"ticker": "CPM", "overview": {"name": "Cooper Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CPM", "has_prices": true, "as_of": "2026-08-07", "last": 0.064, "prev_close": 0.053, "change": 0.011000000000000003, "change_pct": 0.20754716981132082, "session_volume": 2586362.0, "vwap_5": 0.061868967907107615, "vwap_20": 0.060513244420950185, "vwap_60": 0.05872461319809034, "vwap_250": 0.05664965833434533, "high_52w": 0.067, "low_52w": 0.042, "avg_volume_20": 346183.5, "sessions": 400, "market_cap": {"value": 10004527.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03120969", "src": "ASX", "ticker": "CPM", "cik": "", "company": "Cooper Metals Limited", "company_raw": "Cooper Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120969", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "ASX-03117858", "src": "ASX", "ticker": "CPM", "cik": "", "company": "Cooper Metals Limited", "company_raw": "Cooper Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CPM: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117858", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "ASX-03116809", "src": "ASX", "ticker": "CPM", "cik": "", "company": "Cooper Metals Limited", "company_raw": "Cooper Metals 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": "CPM: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116809", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150644}, {"id": "ASX3Y-03113873-1", "src": "ASX", "ticker": "CPM", "cik": "", "company": "Cooper Metals Limited", "company_raw": "Cooper Metals Limited", "who": "Michael Frayne", "who_key": "Michael Frayne", "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": "CPM hits the wire: Michael Frayne discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113873", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael Frayne", "notice_type": "3Y", "direct_shares": 3668185.0, "indirect_shares": 160000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Securities held by Chulu Holdings Pty Ltd, a company associated with Mr Michael Frayne.", "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113873-6A1335256", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/cpm", "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": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 15000000.0, "indirect_shares": null, "indirect_account": null, "pct": 13.04, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112844-6A1334725", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/cpm", "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": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/cpm", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/cpm", "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": "2026-02-08", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/cpm", "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": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/cpm", "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": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/cpm", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-23", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-11", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-17", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-22", "source_url": "https://www.marketindex.com.au/asx/cpm", "needs_ocr": 0}], "directors": [{"name": "Michael Frayne", "first_seen": "2026-07-23", "last_seen": "2026-07-23", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Update - Proposed issue of securities - CPM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156321-6A1352910"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Extension of Entitlement Offer Closing Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156320-6A1352912"}, {"date": "2026-10-29", "form": "Letter To Shareholders", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155338-6A1352428"}, {"date": "2026-10-29", "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/2924-03155337-6A1352427"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154784-6A1352186"}], "performance": {"ticker": "CPM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-19", "close": 0.215, "volume": 3611503.0}, {"date": "2021-11-22", "close": 0.22, "volume": 925083.0}, {"date": "2021-11-23", "close": 0.21, "volume": 424209.0}, {"date": "2021-11-24", "close": 0.195, "volume": 968342.0}, {"date": "2021-11-25", "close": 0.195, "volume": 103162.0}, {"date": "2021-11-26", "close": 0.175, "volume": 555755.0}, {"date": "2021-11-29", "close": 0.185, "volume": 517333.0}, {"date": "2021-11-30", "close": 0.185, "volume": 15100.0}, {"date": "2021-12-01", "close": 0.19, "volume": 764487.0}, {"date": "2021-12-02", "close": 0.185, "volume": 452438.0}, {"date": "2021-12-03", "close": 0.175, "volume": 75383.0}, {"date": "2021-12-06", "close": 0.16, "volume": 144692.0}, {"date": "2021-12-07", "close": 0.17, "volume": 254340.0}, {"date": "2021-12-08", "close": 0.18, "volume": 64000.0}, {"date": "2021-12-09", "close": 0.185, "volume": 212767.0}, {"date": "2021-12-10", "close": 0.175, "volume": 171449.0}, {"date": "2021-12-13", "close": 0.175, "volume": 194350.0}, {"date": "2021-12-14", "close": 0.175, "volume": 164800.0}, {"date": "2021-12-15", "close": 0.17, "volume": 221856.0}, {"date": "2021-12-16", "close": 0.17, "volume": 94113.0}, {"date": "2021-12-17", "close": 0.165, "volume": 156760.0}, {"date": "2021-12-20", "close": 0.165, "volume": 125524.0}, {"date": "2021-12-21", "close": 0.17, "volume": 279476.0}, {"date": "2021-12-22", "close": 0.19, "volume": 281396.0}, {"date": "2021-12-23", "close": 0.185, "volume": 15000.0}, {"date": "2021-12-29", "close": 0.18, "volume": 842860.0}, {"date": "2021-12-30", "close": 0.215, "volume": 1324240.0}, {"date": "2021-12-31", "close": 0.215, "volume": 1133710.0}, {"date": "2022-01-04", "close": 0.22, "volume": 1512336.0}, {"date": "2022-01-05", "close": 0.265, "volume": 2117817.0}, {"date": "2022-01-06", "close": 0.25, "volume": 540137.0}, {"date": "2022-01-07", "close": 0.26, "volume": 270563.0}, {"date": "2022-01-10", "close": 0.24, "volume": 639741.0}, {"date": "2022-01-11", "close": 0.24, "volume": 508479.0}, {"date": "2022-01-12", "close": 0.27, "volume": 1056665.0}, {"date": "2022-01-13", "close": 0.305, "volume": 1990559.0}, {"date": "2022-01-14", "close": 0.35, "volume": 690544.0}, {"date": "2022-01-17", "close": 0.335, "volume": 1301657.0}, {"date": "2022-01-18", "close": 0.31, "volume": 624178.0}, {"date": "2022-01-19", "close": 0.32, "volume": 641698.0}, {"date": "2022-01-20", "close": 0.295, "volume": 418895.0}, {"date": "2022-01-21", "close": 0.265, "volume": 834241.0}, {"date": "2022-01-24", "close": 0.3, "volume": 961356.0}, {"date": "2022-01-25", "close": 0.29, "volume": 356777.0}, {"date": "2022-01-27", "close": 0.295, "volume": 521088.0}, {"date": "2022-01-28", "close": 0.33, "volume": 291882.0}, {"date": "2022-01-31", "close": 0.345, "volume": 387886.0}, {"date": "2022-02-01", "close": 0.37, "volume": 1099431.0}, {"date": "2022-02-02", "close": 0.365, "volume": 619767.0}, {"date": "2022-02-03", "close": 0.365, "volume": 234224.0}, {"date": "2022-02-04", "close": 0.46, "volume": 1658400.0}, {"date": "2022-02-07", "close": 0.62, "volume": 4470584.0}, {"date": "2022-02-08", "close": 0.57, "volume": 1405932.0}, {"date": "2022-02-09", "close": 0.545, "volume": 698668.0}, {"date": "2022-02-10", "close": 0.56, "volume": 613379.0}, {"date": "2022-02-11", "close": 0.535, "volume": 570461.0}, {"date": "2022-02-14", "close": 0.59, "volume": 657097.0}, {"date": "2022-02-15", "close": 0.57, "volume": 171527.0}, {"date": "2022-02-16", "close": 0.535, "volume": 209220.0}, {"date": "2022-02-17", "close": 0.59, "volume": 511050.0}, {"date": "2022-02-18", "close": 0.595, "volume": 558631.0}, {"date": "2022-02-21", "close": 0.59, "volume": 799478.0}, {"date": "2022-02-22", "close": 0.495, "volume": 1040669.0}, {"date": "2022-02-23", "close": 0.525, "volume": 430190.0}, {"date": "2022-02-24", "close": 0.53, "volume": 406275.0}, {"date": "2022-02-25", "close": 0.56, "volume": 98521.0}, {"date": "2022-02-28", "close": 0.565, "volume": 98957.0}, {"date": "2022-03-01", "close": 0.64, "volume": 659762.0}, {"date": "2022-03-02", "close": 0.525, "volume": 1538796.0}, {"date": "2022-03-03", "close": 0.52, "volume": 1573779.0}, {"date": "2022-03-04", "close": 0.55, "volume": 616082.0}, {"date": "2022-03-07", "close": 0.51, "volume": 344070.0}, {"date": "2022-03-08", "close": 0.45, "volume": 733693.0}, {"date": "2022-03-09", "close": 0.44, "volume": 1197536.0}, {"date": "2022-03-10", "close": 0.46, "volume": 792790.0}, {"date": "2022-03-11", "close": 0.435, "volume": 90574.0}, {"date": "2022-03-14", "close": 0.4, "volume": 249010.0}, {"date": "2022-03-15", "close": 0.385, "volume": 521516.0}, {"date": "2022-03-16", "close": 0.4, "volume": 486108.0}, {"date": "2022-03-17", "close": 0.41, "volume": 123987.0}, {"date": "2022-03-18", "close": 0.39, "volume": 343284.0}, {"date": "2022-03-21", "close": 0.385, "volume": 186381.0}, {"date": "2022-03-22", "close": 0.355, "volume": 308654.0}, {"date": "2022-03-23", "close": 0.395, "volume": 378129.0}, {"date": "2022-03-24", "close": 0.38, "volume": 262934.0}, {"date": "2022-03-25", "close": 0.395, "volume": 420197.0}, {"date": "2022-03-28", "close": 0.41, "volume": 639773.0}, {"date": "2022-03-29", "close": 0.41, "volume": 142675.0}, {"date": "2022-03-30", "close": 0.48, "volume": 628081.0}, {"date": "2022-03-31", "close": 0.44, "volume": 592705.0}, {"date": "2022-04-01", "close": 0.475, "volume": 190221.0}, {"date": "2022-04-04", "close": 0.425, "volume": 341385.0}, {"date": "2022-04-05", "close": 0.44, "volume": 216781.0}, {"date": "2022-04-06", "close": 0.4, "volume": 276335.0}, {"date": "2022-04-07", "close": 0.39, "volume": 476047.0}, {"date": "2022-04-08", "close": 0.39, "volume": 84925.0}, {"date": "2022-04-11", "close": 0.36, "volume": 250652.0}, {"date": "2022-04-12", "close": 0.395, "volume": 430321.0}, {"date": "2022-04-13", "close": 0.4, "volume": 189423.0}, {"date": "2022-04-14", "close": 0.4, "volume": 48867.0}, {"date": "2022-04-19", "close": 0.38, "volume": 47623.0}, {"date": "2022-04-20", "close": 0.42, "volume": 783143.0}, {"date": "2022-04-21", "close": 0.45, "volume": 255919.0}, {"date": "2022-04-22", "close": 0.45, "volume": 268231.0}, {"date": "2022-04-26", "close": 0.415, "volume": 167195.0}, {"date": "2022-04-27", "close": 0.43, "volume": 98501.0}, {"date": "2022-04-28", "close": 0.45, "volume": 245500.0}, {"date": "2022-04-29", "close": 0.455, "volume": 60477.0}, {"date": "2022-05-02", "close": 0.445, "volume": 44486.0}, {"date": "2022-05-03", "close": 0.415, "volume": 54299.0}, {"date": "2022-05-04", "close": 0.37, "volume": 120373.0}, {"date": "2022-05-05", "close": 0.37, "volume": 32791.0}, {"date": "2022-05-06", "close": 0.365, "volume": 167867.0}, {"date": "2022-05-09", "close": 0.32, "volume": 213198.0}, {"date": "2022-05-10", "close": 0.31, "volume": 98457.0}, {"date": "2022-05-11", "close": 0.375, "volume": 427994.0}, {"date": "2022-05-12", "close": 0.39, "volume": 139118.0}, {"date": "2022-05-13", "close": 0.38, "volume": 30498.0}, {"date": "2022-05-16", "close": 0.4, "volume": 93058.0}, {"date": "2022-05-17", "close": 0.415, "volume": 41558.0}, {"date": "2022-05-18", "close": 0.43, "volume": 50860.0}, {"date": "2022-05-19", "close": 0.43, "volume": 221532.0}, {"date": "2022-05-20", "close": 0.435, "volume": 13048.0}, {"date": "2022-05-23", "close": 0.475, "volume": 78338.0}, {"date": "2022-05-24", "close": 0.505, "volume": 216355.0}, {"date": "2022-05-25", "close": 0.48, "volume": 179240.0}, {"date": "2022-05-26", "close": 0.51, "volume": 146804.0}, {"date": "2022-05-27", "close": 0.54, "volume": 168832.0}, {"date": "2022-05-30", "close": 0.46, "volume": 841098.0}, {"date": "2022-05-31", "close": 0.46, "volume": 212913.0}, {"date": "2022-06-01", "close": 0.45, "volume": 186381.0}, {"date": "2022-06-02", "close": 0.45, "volume": 82422.0}, {"date": "2022-06-03", "close": 0.4, "volume": 57922.0}, {"date": "2022-06-06", "close": 0.4, "volume": 39452.0}, {"date": "2022-06-07", "close": 0.43, "volume": 15446.0}, {"date": "2022-06-08", "close": 0.43, "volume": 23544.0}, {"date": "2022-06-09", "close": 0.445, "volume": 49192.0}, {"date": "2022-06-10", "close": 0.44, "volume": 13883.0}, {"date": "2022-06-14", "close": 0.38, "volume": 114999.0}, {"date": "2022-06-15", "close": 0.35, "volume": 29400.0}, {"date": "2022-06-16", "close": 0.385, "volume": 306594.0}, {"date": "2022-06-17", "close": 0.4, "volume": 136082.0}, {"date": "2022-06-20", "close": 0.405, "volume": 157208.0}, {"date": "2022-06-21", "close": 0.41, "volume": 17500.0}, {"date": "2022-06-22", "close": 0.44, "volume": 166316.0}, {"date": "2022-06-23", "close": 0.435, "volume": 866009.0}, {"date": "2022-06-24", "close": 0.41, "volume": 18821.0}, {"date": "2022-06-27", "close": 0.39, "volume": 22140.0}, {"date": "2022-06-28", "close": 0.375, "volume": 25968.0}, {"date": "2022-06-30", "close": 0.38, "volume": 39408.0}, {"date": "2022-07-01", "close": 0.36, "volume": 32457.0}, {"date": "2022-07-04", "close": 0.42, "volume": 172789.0}, {"date": "2022-07-05", "close": 0.4, "volume": 39521.0}, {"date": "2022-07-07", "close": 0.425, "volume": 11935.0}, {"date": "2022-07-08", "close": 0.46, "volume": 245923.0}, {"date": "2022-07-11", "close": 0.455, "volume": 56015.0}, {"date": "2022-07-12", "close": 0.48, "volume": 66851.0}, {"date": "2022-07-13", "close": 0.48, "volume": 247654.0}, {"date": "2022-07-14", "close": 0.49, "volume": 1083810.0}, {"date": "2022-07-15", "close": 0.47, "volume": 15191.0}, {"date": "2022-07-18", "close": 0.475, "volume": 11782.0}, {"date": "2022-07-19", "close": 0.485, "volume": 309.0}, {"date": "2022-07-20", "close": 0.4925, "volume": 117438.0}, {"date": "2022-07-21", "close": 0.475, "volume": 30976.0}, {"date": "2022-07-22", "close": 0.48, "volume": 31726.0}, {"date": "2022-07-25", "close": 0.48, "volume": 683464.0}, {"date": "2022-07-26", "close": 0.485, "volume": 1595.0}, {"date": "2022-07-27", "close": 0.485, "volume": 2061.0}, {"date": "2022-07-28", "close": 0.485, "volume": 1000.0}, {"date": "2022-07-29", "close": 0.455, "volume": 42887.0}, {"date": "2022-08-01", "close": 0.475, "volume": 85666.0}, {"date": "2022-08-02", "close": 0.475, "volume": 4964.0}, {"date": "2022-08-03", "close": 0.455, "volume": 21186.0}, {"date": "2022-08-04", "close": 0.455, "volume": 3112.0}, {"date": "2022-08-09", "close": 0.495, "volume": 88774.0}, {"date": "2022-08-10", "close": 0.49, "volume": 23214.0}, {"date": "2022-08-11", "close": 0.475, "volume": 124281.0}, {"date": "2022-08-12", "close": 0.46, "volume": 8376.0}, {"date": "2022-08-15", "close": 0.47, "volume": 28811.0}, {"date": "2022-08-16", "close": 0.5, "volume": 381321.0}, {"date": "2022-08-17", "close": 0.5, "volume": 314090.0}, {"date": "2022-08-18", "close": 0.485, "volume": 144549.0}, {"date": "2022-08-19", "close": 0.49, "volume": 180217.0}, {"date": "2022-08-22", "close": 0.49, "volume": 159593.0}, {"date": "2022-08-23", "close": 0.465, "volume": 80344.0}, {"date": "2022-08-24", "close": 0.555, "volume": 459981.0}, {"date": "2022-08-25", "close": 0.53, "volume": 323016.0}, {"date": "2022-08-26", "close": 0.53, "volume": 10905.0}, {"date": "2022-08-29", "close": 0.49, "volume": 70496.0}, {"date": "2022-08-30", "close": 0.46, "volume": 394732.0}, {"date": "2022-08-31", "close": 0.47, "volume": 35835.0}, {"date": "2022-09-01", "close": 0.45, "volume": 54086.0}, {"date": "2022-09-02", "close": 0.46, "volume": 56455.0}, {"date": "2022-09-05", "close": 0.475, "volume": 82407.0}, {"date": "2022-09-06", "close": 0.45, "volume": 56658.0}, {"date": "2022-09-07", "close": 0.445, "volume": 92870.0}, {"date": "2022-09-08", "close": 0.445, "volume": 61666.0}, {"date": "2022-09-12", "close": 0.45, "volume": 2529.0}, {"date": "2022-09-13", "close": 0.4, "volume": 332819.0}, {"date": "2022-09-14", "close": 0.4, "volume": 141177.0}, {"date": "2022-09-15", "close": 0.39, "volume": 519689.0}, {"date": "2022-09-16", "close": 0.36, "volume": 169302.0}, {"date": "2022-09-19", "close": 0.34, "volume": 90115.0}, {"date": "2022-09-23", "close": 0.36, "volume": 32704.0}, {"date": "2022-09-26", "close": 0.32, "volume": 26779.0}, {"date": "2022-09-27", "close": 0.33, "volume": 7500.0}, {"date": "2022-09-28", "close": 0.3, "volume": 659091.0}, {"date": "2022-09-29", "close": 0.305, "volume": 132508.0}, {"date": "2022-09-30", "close": 0.3, "volume": 15000.0}, {"date": "2022-10-03", "close": 0.29, "volume": 42500.0}, {"date": "2022-10-04", "close": 0.3, "volume": 109593.0}, {"date": "2022-10-05", "close": 0.3, "volume": 20000.0}, {"date": "2022-10-06", "close": 0.33, "volume": 72998.0}, {"date": "2022-10-07", "close": 0.325, "volume": 212549.0}, {"date": "2022-10-10", "close": 0.325, "volume": 265087.0}, {"date": "2022-10-12", "close": 0.32, "volume": 114796.0}, {"date": "2022-10-13", "close": 0.335, "volume": 60250.0}, {"date": "2022-10-14", "close": 0.335, "volume": 176869.0}, {"date": "2022-10-17", "close": 0.29, "volume": 409966.0}, {"date": "2022-10-18", "close": 0.32, "volume": 55445.0}, {"date": "2022-10-19", "close": 0.33, "volume": 114573.0}, {"date": "2022-10-20", "close": 0.34, "volume": 10000.0}, {"date": "2022-10-21", "close": 0.345, "volume": 9579.0}, {"date": "2022-10-24", "close": 0.315, "volume": 51015.0}, {"date": "2022-10-25", "close": 0.31, "volume": 102799.0}, {"date": "2022-10-26", "close": 0.315, "volume": 143393.0}, {"date": "2022-10-27", "close": 0.35, "volume": 107820.0}, {"date": "2022-10-28", "close": 0.355, "volume": 90446.0}, {"date": "2022-10-31", "close": 0.33, "volume": 23691.0}, {"date": "2022-11-01", "close": 0.335, "volume": 61885.0}, {"date": "2022-11-02", "close": 0.3475, "volume": 39400.0}, {"date": "2022-11-03", "close": 0.33, "volume": 112665.0}, {"date": "2022-11-04", "close": 0.305, "volume": 83865.0}, {"date": "2022-11-07", "close": 0.31, "volume": 12000.0}, {"date": "2022-11-08", "close": 0.315, "volume": 20000.0}, {"date": "2022-11-09", "close": 0.31, "volume": 261300.0}, {"date": "2022-11-10", "close": 0.29, "volume": 1360745.0}, {"date": "2022-11-11", "close": 0.29, "volume": 109840.0}, {"date": "2022-11-14", "close": 0.285, "volume": 54254.0}, {"date": "2022-11-15", "close": 0.285, "volume": 60192.0}, {"date": "2022-11-16", "close": 0.32, "volume": 106958.0}, {"date": "2022-11-17", "close": 0.32, "volume": 29000.0}, {"date": "2022-11-18", "close": 0.31, "volume": 24499.0}, {"date": "2022-11-21", "close": 0.315, "volume": 64.0}, {"date": "2022-11-22", "close": 0.3, "volume": 66541.0}, {"date": "2022-11-23", "close": 0.285, "volume": 15880.0}, {"date": "2022-11-24", "close": 0.3, "volume": 70000.0}, {"date": "2022-11-25", "close": 0.3, "volume": 5000.0}, {"date": "2022-11-28", "close": 0.3, "volume": 39750.0}, {"date": "2022-11-29", "close": 0.29, "volume": 105053.0}, {"date": "2022-11-30", "close": 0.3, "volume": 75000.0}, {"date": "2022-12-01", "close": 0.3, "volume": 3000.0}, {"date": "2022-12-02", "close": 0.31, "volume": 42000.0}, {"date": "2022-12-05", "close": 0.28, "volume": 258698.0}, {"date": "2022-12-06", "close": 0.27, "volume": 57835.0}, {"date": "2022-12-07", "close": 0.28, "volume": 150055.0}, {"date": "2022-12-08", "close": 0.25, "volume": 76588.0}, {"date": "2022-12-09", "close": 0.265, "volume": 186695.0}, {"date": "2022-12-12", "close": 0.26, "volume": 227237.0}, {"date": "2022-12-13", "close": 0.255, "volume": 15256.0}, {"date": "2022-12-14", "close": 0.23, "volume": 53500.0}, {"date": "2022-12-15", "close": 0.23, "volume": 261911.0}, {"date": "2022-12-16", "close": 0.235, "volume": 101480.0}, {"date": "2022-12-19", "close": 0.22, "volume": 84343.0}, {"date": "2022-12-20", "close": 0.22, "volume": 75622.0}, {"date": "2022-12-21", "close": 0.22, "volume": 1060.0}, {"date": "2022-12-22", "close": 0.23, "volume": 42116.0}, {"date": "2022-12-28", "close": 0.22, "volume": 49256.0}, {"date": "2022-12-29", "close": 0.23, "volume": 85846.0}, {"date": "2022-12-30", "close": 0.235, "volume": 13459.0}, {"date": "2023-01-03", "close": 0.24, "volume": 5000.0}, {"date": "2023-01-04", "close": 0.24, "volume": 94374.0}, {"date": "2023-01-05", "close": 0.22, "volume": 18830.0}, {"date": "2023-01-06", "close": 0.215, "volume": 14000.0}, {"date": "2023-01-09", "close": 0.25, "volume": 296488.0}, {"date": "2023-01-10", "close": 0.24, "volume": 16349.0}, {"date": "2023-01-11", "close": 0.25, "volume": 230639.0}, {"date": "2023-01-12", "close": 0.255, "volume": 68248.0}, {"date": "2023-01-13", "close": 0.23, "volume": 162628.0}, {"date": "2023-01-16", "close": 0.23, "volume": 37725.0}, {"date": "2023-01-17", "close": 0.235, "volume": 16884.0}, {"date": "2023-01-18", "close": 0.24, "volume": 16138.0}, {"date": "2023-01-19", "close": 0.24, "volume": 77415.0}, {"date": "2023-01-20", "close": 0.2325, "volume": 96719.0}, {"date": "2023-01-23", "close": 0.24, "volume": 286544.0}, {"date": "2023-01-24", "close": 0.245, "volume": 61538.0}, {"date": "2023-01-25", "close": 0.245, "volume": 15800.0}, {"date": "2023-01-27", "close": 0.23, "volume": 149712.0}, {"date": "2023-01-30", "close": 0.24, "volume": 49.0}, {"date": "2023-01-31", "close": 0.245, "volume": 16.0}, {"date": "2023-02-01", "close": 0.23, "volume": 127825.0}, {"date": "2023-02-02", "close": 0.29, "volume": 512125.0}, {"date": "2023-02-03", "close": 0.29, "volume": 717410.0}, {"date": "2023-02-06", "close": 0.295, "volume": 45591.0}, {"date": "2023-02-08", "close": 0.295, "volume": 190080.0}, {"date": "2023-02-09", "close": 0.29, "volume": 7500.0}, {"date": "2023-02-10", "close": 0.31, "volume": 37785.0}, {"date": "2023-02-13", "close": 0.3, "volume": 10065.0}, {"date": "2023-02-14", "close": 0.29, "volume": 48734.0}, {"date": "2023-02-15", "close": 0.3, "volume": 2.0}, {"date": "2023-02-16", "close": 0.28, "volume": 2297.0}, {"date": "2023-02-17", "close": 0.3, "volume": 242453.0}, {"date": "2023-02-20", "close": 0.29, "volume": 35900.0}, {"date": "2023-02-21", "close": 0.295, "volume": 7559.0}, {"date": "2023-02-24", "close": 0.29, "volume": 30000.0}, {"date": "2023-02-27", "close": 0.2875, "volume": 115724.0}, {"date": "2023-02-28", "close": 0.2875, "volume": 27586.0}, {"date": "2023-03-01", "close": 0.285, "volume": 129596.0}, {"date": "2023-03-02", "close": 0.27, "volume": 74680.0}, {"date": "2023-03-06", "close": 0.265, "volume": 88365.0}, {"date": "2023-03-07", "close": 0.27, "volume": 1852.0}, {"date": "2023-03-08", "close": 0.26, "volume": 5807.0}, {"date": "2023-03-10", "close": 0.225, "volume": 46183.0}, {"date": "2023-03-13", "close": 0.22, "volume": 155138.0}, {"date": "2023-03-14", "close": 0.215, "volume": 72010.0}, {"date": "2023-03-15", "close": 0.215, "volume": 20000.0}, {"date": "2023-03-16", "close": 0.235, "volume": 51118.0}, {"date": "2023-03-17", "close": 0.235, "volume": 20135.0}, {"date": "2023-03-20", "close": 0.24, "volume": 44211.0}, {"date": "2023-03-22", "close": 0.245, "volume": 2350.0}, {"date": "2023-03-23", "close": 0.265, "volume": 84441.0}, {"date": "2023-03-24", "close": 0.275, "volume": 363250.0}, {"date": "2023-03-27", "close": 0.275, "volume": 50000.0}, {"date": "2023-03-29", "close": 0.27, "volume": 25664.0}, {"date": "2023-03-30", "close": 0.255, "volume": 107439.0}, {"date": "2023-03-31", "close": 0.285, "volume": 83936.0}, {"date": "2023-04-03", "close": 0.3, "volume": 340871.0}, {"date": "2023-04-04", "close": 0.285, "volume": 12573.0}, {"date": "2023-04-05", "close": 0.275, "volume": 285531.0}, {"date": "2023-04-06", "close": 0.35, "volume": 483180.0}, {"date": "2023-04-11", "close": 0.325, "volume": 436987.0}, {"date": "2023-04-12", "close": 0.305, "volume": 264029.0}, {"date": "2023-04-13", "close": 0.32, "volume": 61605.0}, {"date": "2023-04-14", "close": 0.33, "volume": 78179.0}, {"date": "2023-04-17", "close": 0.36, "volume": 331586.0}, {"date": "2023-04-18", "close": 0.38, "volume": 183000.0}, {"date": "2023-04-19", "close": 0.33, "volume": 362995.0}, {"date": "2023-04-20", "close": 0.365, "volume": 87948.0}, {"date": "2023-04-21", "close": 0.38, "volume": 14794.0}, {"date": "2023-04-24", "close": 0.37, "volume": 28001.0}, {"date": "2023-04-26", "close": 0.35, "volume": 120218.0}, {"date": "2023-04-27", "close": 0.3475, "volume": 3501.0}, {"date": "2023-05-01", "close": 0.35, "volume": 45404.0}, {"date": "2023-05-02", "close": 0.35, "volume": 7501.0}, {"date": "2023-05-03", "close": 0.33, "volume": 189982.0}, {"date": "2023-05-04", "close": 0.285, "volume": 238681.0}, {"date": "2023-05-05", "close": 0.295, "volume": 7629.0}, {"date": "2023-05-08", "close": 0.29, "volume": 16823.0}, {"date": "2023-05-09", "close": 0.29, "volume": 115188.0}, {"date": "2023-05-10", "close": 0.315, "volume": 77150.0}, {"date": "2023-05-11", "close": 0.315, "volume": 232282.0}, {"date": "2023-05-12", "close": 0.31, "volume": 102227.0}, {"date": "2023-05-15", "close": 0.31, "volume": 65610.0}, {"date": "2023-05-16", "close": 0.305, "volume": 49410.0}, {"date": "2023-05-17", "close": 0.32, "volume": 118205.0}, {"date": "2023-05-18", "close": 0.315, "volume": 99260.0}, {"date": "2023-05-19", "close": 0.29, "volume": 458507.0}, {"date": "2023-05-22", "close": 0.28, "volume": 339949.0}, {"date": "2023-05-23", "close": 0.29, "volume": 114442.0}, {"date": "2023-05-24", "close": 0.24, "volume": 792509.0}, {"date": "2023-05-25", "close": 0.255, "volume": 169801.0}, {"date": "2023-05-26", "close": 0.26, "volume": 86877.0}, {"date": "2023-05-29", "close": 0.245, "volume": 42470.0}, {"date": "2023-05-30", "close": 0.265, "volume": 45480.0}, {"date": "2023-05-31", "close": 0.26, "volume": 92420.0}, {"date": "2023-06-01", "close": 0.25, "volume": 296617.0}, {"date": "2023-06-02", "close": 0.24, "volume": 44999.0}, {"date": "2023-06-05", "close": 0.225, "volume": 451640.0}, {"date": "2023-06-06", "close": 0.22, "volume": 302735.0}, {"date": "2023-06-07", "close": 0.24, "volume": 153022.0}, {"date": "2023-06-08", "close": 0.22, "volume": 462797.0}, {"date": "2023-06-09", "close": 0.17, "volume": 1114356.0}, {"date": "2023-06-13", "close": 0.185, "volume": 222393.0}, {"date": "2023-06-14", "close": 0.165, "volume": 495971.0}, {"date": "2023-06-15", "close": 0.16, "volume": 5893.0}, {"date": "2023-06-16", "close": 0.16, "volume": 5000.0}, {"date": "2023-06-19", "close": 0.165, "volume": 306473.0}, {"date": "2023-06-20", "close": 0.16, "volume": 27891.0}, {"date": "2023-06-21", "close": 0.16, "volume": 119400.0}, {"date": "2023-06-22", "close": 0.155, "volume": 134026.0}, {"date": "2023-06-23", "close": 0.16, "volume": 55791.0}, {"date": "2023-06-26", "close": 0.175, "volume": 129348.0}, {"date": "2023-06-27", "close": 0.18, "volume": 225364.0}, {"date": "2023-06-28", "close": 0.165, "volume": 102726.0}, {"date": "2023-06-29", "close": 0.16, "volume": 1227852.0}, {"date": "2023-06-30", "close": 0.16, "volume": 190130.0}, {"date": "2023-07-03", "close": 0.165, "volume": 40.0}, {"date": "2023-07-04", "close": 0.165, "volume": 87381.0}, {"date": "2023-07-05", "close": 0.155, "volume": 309432.0}, {"date": "2023-07-06", "close": 0.15, "volume": 118692.0}, {"date": "2023-07-07", "close": 0.15, "volume": 15.0}, {"date": "2023-07-10", "close": 0.15, "volume": 5.0}, {"date": "2023-07-11", "close": 0.15, "volume": 7996.0}, {"date": "2023-07-13", "close": 0.15, "volume": 225632.0}, {"date": "2023-07-14", "close": 0.145, "volume": 404262.0}, {"date": "2023-07-17", "close": 0.145, "volume": 204.0}, {"date": "2023-07-18", "close": 0.125, "volume": 222905.0}, {"date": "2023-07-19", "close": 0.14, "volume": 51522.0}, {"date": "2023-07-20", "close": 0.16, "volume": 142521.0}, {"date": "2023-07-21", "close": 0.15, "volume": 195339.0}, {"date": "2023-07-24", "close": 0.15, "volume": 44210.0}, {"date": "2023-07-26", "close": 0.14, "volume": 68000.0}, {"date": "2023-07-27", "close": 0.145, "volume": 25727.0}, {"date": "2023-07-28", "close": 0.135, "volume": 66175.0}, {"date": "2023-07-31", "close": 0.135, "volume": 11210.0}, {"date": "2023-08-03", "close": 0.145, "volume": 291995.0}, {"date": "2023-08-07", "close": 0.13, "volume": 10707.0}, {"date": "2023-08-08", "close": 0.1225, "volume": 154199.0}, {"date": "2023-08-10", "close": 0.12, "volume": 41573.0}, {"date": "2023-08-11", "close": 0.12, "volume": 74749.0}, {"date": "2023-08-14", "close": 0.125, "volume": 53306.0}, {"date": "2023-08-15", "close": 0.12, "volume": 22815.0}, {"date": "2023-08-16", "close": 0.13, "volume": 3004.0}, {"date": "2023-08-17", "close": 0.13, "volume": 59918.0}, {"date": "2023-08-18", "close": 0.13, "volume": 270897.0}, {"date": "2023-08-21", "close": 0.12, "volume": 168112.0}, {"date": "2023-08-22", "close": 0.125, "volume": 75370.0}, {"date": "2023-08-23", "close": 0.125, "volume": 31500.0}, {"date": "2023-08-24", "close": 0.125, "volume": 41934.0}, {"date": "2023-08-25", "close": 0.125, "volume": 35000.0}, {"date": "2023-08-28", "close": 0.125, "volume": 173287.0}, {"date": "2023-08-29", "close": 0.125, "volume": 386.0}, {"date": "2023-08-30", "close": 0.12, "volume": 75000.0}, {"date": "2023-08-31", "close": 0.15, "volume": 12079.0}, {"date": "2023-09-01", "close": 0.15, "volume": 12090.0}, {"date": "2023-09-05", "close": 0.13, "volume": 197600.0}, {"date": "2023-09-06", "close": 0.125, "volume": 2127.0}, {"date": "2023-09-08", "close": 0.13, "volume": 1.0}, {"date": "2023-09-11", "close": 0.14, "volume": 357.0}, {"date": "2023-09-13", "close": 0.14, "volume": 102228.0}, {"date": "2023-09-14", "close": 0.14, "volume": 125424.0}, {"date": "2023-09-15", "close": 0.14, "volume": 24852.0}, {"date": "2023-09-21", "close": 0.135, "volume": 87096.0}, {"date": "2023-09-26", "close": 0.13, "volume": 280111.0}, {"date": "2023-09-27", "close": 0.12, "volume": 23229.0}, {"date": "2023-09-28", "close": 0.12, "volume": 169120.0}, {"date": "2023-09-29", "close": 0.12, "volume": 100000.0}, {"date": "2023-10-02", "close": 0.125, "volume": 6764.0}, {"date": "2023-10-04", "close": 0.115, "volume": 122785.0}, {"date": "2023-10-05", "close": 0.125, "volume": 44728.0}, {"date": "2023-10-06", "close": 0.125, "volume": 255976.0}, {"date": "2023-10-09", "close": 0.12, "volume": 40000.0}, {"date": "2023-10-11", "close": 0.12, "volume": 119952.0}, {"date": "2023-10-12", "close": 0.12, "volume": 6500.0}, {"date": "2023-10-13", "close": 0.13, "volume": 13230.0}, {"date": "2023-10-16", "close": 0.115, "volume": 1.0}, {"date": "2023-10-17", "close": 0.13, "volume": 278071.0}, {"date": "2023-10-18", "close": 0.12, "volume": 175347.0}, {"date": "2023-10-20", "close": 0.125, "volume": 65001.0}, {"date": "2023-10-23", "close": 0.125, "volume": 40000.0}, {"date": "2023-10-24", "close": 0.13, "volume": 172150.0}, {"date": "2023-10-25", "close": 0.12, "volume": 61784.0}, {"date": "2023-10-26", "close": 0.12, "volume": 6383.0}, {"date": "2023-10-30", "close": 0.1, "volume": 247100.0}, {"date": "2023-10-31", "close": 0.09, "volume": 100000.0}, {"date": "2023-11-01", "close": 0.105, "volume": 40005.0}, {"date": "2023-11-02", "close": 0.12, "volume": 201948.0}, {"date": "2023-11-03", "close": 0.12, "volume": 38633.0}, {"date": "2023-11-06", "close": 0.14, "volume": 271539.0}, {"date": "2023-11-07", "close": 0.14, "volume": 66233.0}, {"date": "2023-11-08", "close": 0.14, "volume": 75000.0}, {"date": "2023-11-14", "close": 0.225, "volume": 10441764.0}, {"date": "2023-11-15", "close": 0.235, "volume": 1285211.0}, {"date": "2023-11-16", "close": 0.215, "volume": 571690.0}, {"date": "2023-11-17", "close": 0.235, "volume": 612761.0}, {"date": "2023-11-20", "close": 0.23, "volume": 1611123.0}, {"date": "2023-11-21", "close": 0.24, "volume": 461503.0}, {"date": "2023-11-22", "close": 0.215, "volume": 581028.0}, {"date": "2023-11-23", "close": 0.215, "volume": 226715.0}, {"date": "2023-11-24", "close": 0.23, "volume": 104061.0}, {"date": "2023-11-27", "close": 0.26, "volume": 542537.0}, {"date": "2023-11-30", "close": 0.435, "volume": 20652058.0}, {"date": "2023-12-01", "close": 0.44, "volume": 7072125.0}, {"date": "2023-12-04", "close": 0.385, "volume": 2863803.0}, {"date": "2023-12-05", "close": 0.345, "volume": 2052844.0}, {"date": "2023-12-06", "close": 0.325, "volume": 1010593.0}, {"date": "2023-12-07", "close": 0.335, "volume": 924807.0}, {"date": "2023-12-08", "close": 0.315, "volume": 1100341.0}, {"date": "2023-12-11", "close": 0.315, "volume": 451033.0}, {"date": "2023-12-12", "close": 0.285, "volume": 1100979.0}, {"date": "2023-12-13", "close": 0.28, "volume": 271419.0}, {"date": "2023-12-14", "close": 0.335, "volume": 1471347.0}, {"date": "2023-12-15", "close": 0.31, "volume": 559448.0}, {"date": "2023-12-18", "close": 0.3, "volume": 98146.0}, {"date": "2023-12-19", "close": 0.3, "volume": 146221.0}, {"date": "2023-12-20", "close": 0.305, "volume": 147657.0}, {"date": "2023-12-21", "close": 0.335, "volume": 325820.0}, {"date": "2023-12-22", "close": 0.335, "volume": 154621.0}, {"date": "2023-12-27", "close": 0.355, "volume": 258868.0}, {"date": "2023-12-28", "close": 0.355, "volume": 53968.0}, {"date": "2023-12-29", "close": 0.34, "volume": 200076.0}, {"date": "2024-01-02", "close": 0.385, "volume": 624879.0}, {"date": "2024-01-03", "close": 0.4, "volume": 102937.0}, {"date": "2024-01-04", "close": 0.38, "volume": 162488.0}, {"date": "2024-01-05", "close": 0.38, "volume": 99312.0}, {"date": "2024-01-08", "close": 0.355, "volume": 448693.0}, {"date": "2024-01-09", "close": 0.35, "volume": 84372.0}, {"date": "2024-01-10", "close": 0.335, "volume": 37462.0}, {"date": "2024-01-11", "close": 0.345, "volume": 205620.0}, {"date": "2024-01-12", "close": 0.325, "volume": 180445.0}, {"date": "2024-01-15", "close": 0.32, "volume": 135253.0}, {"date": "2024-01-16", "close": 0.32, "volume": 60508.0}, {"date": "2024-01-17", "close": 0.305, "volume": 359601.0}, {"date": "2024-01-18", "close": 0.305, "volume": 86983.0}, {"date": "2024-01-19", "close": 0.295, "volume": 34966.0}, {"date": "2024-01-22", "close": 0.27, "volume": 102456.0}, {"date": "2024-01-23", "close": 0.27, "volume": 418566.0}, {"date": "2024-01-24", "close": 0.285, "volume": 195717.0}, {"date": "2024-01-25", "close": 0.28, "volume": 19760.0}, {"date": "2024-01-29", "close": 0.3, "volume": 139537.0}, {"date": "2024-01-30", "close": 0.295, "volume": 93039.0}, {"date": "2024-01-31", "close": 0.31, "volume": 158667.0}, {"date": "2024-02-01", "close": 0.32, "volume": 47787.0}, {"date": "2024-02-02", "close": 0.285, "volume": 268231.0}, {"date": "2024-02-05", "close": 0.285, "volume": 46544.0}, {"date": "2024-02-06", "close": 0.285, "volume": 65308.0}, {"date": "2024-02-07", "close": 0.3, "volume": 116920.0}, {"date": "2024-02-08", "close": 0.315, "volume": 105260.0}, {"date": "2024-02-09", "close": 0.28, "volume": 104094.0}, {"date": "2024-02-12", "close": 0.285, "volume": 20098.0}, {"date": "2024-02-13", "close": 0.3, "volume": 37261.0}, {"date": "2024-02-14", "close": 0.305, "volume": 109963.0}, {"date": "2024-02-15", "close": 0.3, "volume": 75328.0}, {"date": "2024-02-16", "close": 0.3, "volume": 6636.0}, {"date": "2024-02-21", "close": 0.255, "volume": 1233802.0}, {"date": "2024-02-22", "close": 0.275, "volume": 171333.0}, {"date": "2024-02-23", "close": 0.26, "volume": 79215.0}, {"date": "2024-02-26", "close": 0.27, "volume": 230968.0}, {"date": "2024-02-27", "close": 0.255, "volume": 332029.0}, {"date": "2024-02-28", "close": 0.25, "volume": 213303.0}, {"date": "2024-02-29", "close": 0.265, "volume": 241785.0}, {"date": "2024-03-01", "close": 0.28, "volume": 82053.0}, {"date": "2024-03-04", "close": 0.315, "volume": 578878.0}, {"date": "2024-03-05", "close": 0.315, "volume": 427777.0}, {"date": "2024-03-06", "close": 0.335, "volume": 457901.0}, {"date": "2024-03-07", "close": 0.315, "volume": 246719.0}, {"date": "2024-03-08", "close": 0.32, "volume": 90756.0}, {"date": "2024-03-11", "close": 0.29, "volume": 1454589.0}, {"date": "2024-03-12", "close": 0.275, "volume": 168875.0}, {"date": "2024-03-13", "close": 0.135, "volume": 7072206.0}, {"date": "2024-03-14", "close": 0.14, "volume": 1668631.0}, {"date": "2024-03-15", "close": 0.13, "volume": 357412.0}, {"date": "2024-03-18", "close": 0.13, "volume": 699809.0}, {"date": "2024-03-19", "close": 0.13, "volume": 533493.0}, {"date": "2024-03-20", "close": 0.13, "volume": 472156.0}, {"date": "2024-03-21", "close": 0.125, "volume": 607114.0}, {"date": "2024-03-22", "close": 0.12, "volume": 196350.0}, {"date": "2024-03-25", "close": 0.11, "volume": 914137.0}, {"date": "2024-03-26", "close": 0.105, "volume": 257491.0}, {"date": "2024-03-27", "close": 0.105, "volume": 678043.0}, {"date": "2024-03-28", "close": 0.125, "volume": 691442.0}, {"date": "2024-04-02", "close": 0.115, "volume": 498218.0}, {"date": "2024-04-03", "close": 0.12, "volume": 16513.0}, {"date": "2024-04-04", "close": 0.11, "volume": 488931.0}, {"date": "2024-04-05", "close": 0.115, "volume": 109788.0}, {"date": "2024-04-08", "close": 0.115, "volume": 166087.0}, {"date": "2024-04-09", "close": 0.11, "volume": 456017.0}, {"date": "2024-04-10", "close": 0.105, "volume": 357066.0}, {"date": "2024-04-11", "close": 0.105, "volume": 268849.0}, {"date": "2024-04-12", "close": 0.11, "volume": 192834.0}, {"date": "2024-04-15", "close": 0.11, "volume": 131568.0}, {"date": "2024-04-16", "close": 0.11, "volume": 285239.0}, {"date": "2024-04-17", "close": 0.105, "volume": 159332.0}, {"date": "2024-04-18", "close": 0.105, "volume": 126017.0}, {"date": "2024-04-19", "close": 0.105, "volume": 184442.0}, {"date": "2024-04-22", "close": 0.115, "volume": 488060.0}, {"date": "2024-04-23", "close": 0.11, "volume": 335290.0}, {"date": "2024-04-24", "close": 0.125, "volume": 618531.0}, {"date": "2024-04-26", "close": 0.135, "volume": 1505545.0}, {"date": "2024-04-29", "close": 0.1375, "volume": 450081.0}, {"date": "2024-04-30", "close": 0.13, "volume": 420521.0}, {"date": "2024-05-01", "close": 0.115, "volume": 1547481.0}, {"date": "2024-05-02", "close": 0.12, "volume": 63979.0}, {"date": "2024-05-03", "close": 0.12, "volume": 79062.0}, {"date": "2024-05-06", "close": 0.115, "volume": 143658.0}, {"date": "2024-05-07", "close": 0.11, "volume": 221380.0}, {"date": "2024-05-08", "close": 0.115, "volume": 118505.0}, {"date": "2024-05-09", "close": 0.135, "volume": 522139.0}, {"date": "2024-05-10", "close": 0.13, "volume": 425148.0}, {"date": "2024-05-13", "close": 0.135, "volume": 290322.0}, {"date": "2024-05-14", "close": 0.13, "volume": 123969.0}, {"date": "2024-05-15", "close": 0.14, "volume": 489801.0}, {"date": "2024-05-16", "close": 0.145, "volume": 1779158.0}, {"date": "2024-05-17", "close": 0.14, "volume": 565610.0}, {"date": "2024-05-20", "close": 0.12, "volume": 1532745.0}, {"date": "2024-05-21", "close": 0.115, "volume": 460537.0}, {"date": "2024-05-22", "close": 0.115, "volume": 322642.0}, {"date": "2024-05-23", "close": 0.115, "volume": 67194.0}, {"date": "2024-05-24", "close": 0.125, "volume": 446689.0}, {"date": "2024-05-27", "close": 0.11, "volume": 686751.0}, {"date": "2024-05-28", "close": 0.11, "volume": 304404.0}, {"date": "2024-05-29", "close": 0.11, "volume": 131413.0}, {"date": "2024-05-30", "close": 0.11, "volume": 219836.0}, {"date": "2024-05-31", "close": 0.091, "volume": 921818.0}, {"date": "2024-06-03", "close": 0.093, "volume": 240471.0}, {"date": "2024-06-04", "close": 0.095, "volume": 431301.0}, {"date": "2024-06-05", "close": 0.088, "volume": 1056848.0}, {"date": "2024-06-06", "close": 0.084, "volume": 481975.0}, {"date": "2024-06-07", "close": 0.078, "volume": 475271.0}, {"date": "2024-06-11", "close": 0.078, "volume": 145907.0}, {"date": "2024-06-12", "close": 0.076, "volume": 93645.0}, {"date": "2024-06-13", "close": 0.079, "volume": 103908.0}, {"date": "2024-06-14", "close": 0.075, "volume": 105284.0}, {"date": "2024-06-17", "close": 0.069, "volume": 1063430.0}, {"date": "2024-06-18", "close": 0.069, "volume": 47890.0}, {"date": "2024-06-19", "close": 0.071, "volume": 235707.0}, {"date": "2024-06-20", "close": 0.068, "volume": 903144.0}, {"date": "2024-06-21", "close": 0.063, "volume": 504279.0}, {"date": "2024-06-24", "close": 0.063, "volume": 207523.0}, {"date": "2024-06-25", "close": 0.067, "volume": 516279.0}, {"date": "2024-06-26", "close": 0.07, "volume": 835620.0}, {"date": "2024-06-27", "close": 0.07, "volume": 467120.0}, {"date": "2024-06-28", "close": 0.07, "volume": 216149.0}, {"date": "2024-07-01", "close": 0.069, "volume": 399972.0}, {"date": "2024-07-02", "close": 0.069, "volume": 159378.0}, {"date": "2024-07-03", "close": 0.067, "volume": 47297.0}, {"date": "2024-07-04", "close": 0.067, "volume": 125050.0}, {"date": "2024-07-05", "close": 0.065, "volume": 135660.0}, {"date": "2024-07-08", "close": 0.066, "volume": 233976.0}, {"date": "2024-07-09", "close": 0.064, "volume": 5001.0}, {"date": "2024-07-10", "close": 0.066, "volume": 35349.0}, {"date": "2024-07-11", "close": 0.066, "volume": 136857.0}, {"date": "2024-07-12", "close": 0.067, "volume": 17804.0}, {"date": "2024-07-15", "close": 0.066, "volume": 156330.0}, {"date": "2024-07-16", "close": 0.068, "volume": 76859.0}, {"date": "2024-07-17", "close": 0.068, "volume": 23909.0}, {"date": "2024-07-18", "close": 0.069, "volume": 85500.0}, {"date": "2024-07-19", "close": 0.068, "volume": 373943.0}, {"date": "2024-07-22", "close": 0.065, "volume": 373710.0}, {"date": "2024-07-23", "close": 0.065, "volume": 358402.0}, {"date": "2024-07-24", "close": 0.065, "volume": 246793.0}, {"date": "2024-07-25", "close": 0.067, "volume": 21141.0}, {"date": "2024-07-29", "close": 0.063, "volume": 275923.0}, {"date": "2024-07-30", "close": 0.064, "volume": 147935.0}, {"date": "2024-07-31", "close": 0.063, "volume": 156941.0}, {"date": "2024-08-01", "close": 0.068, "volume": 445009.0}, {"date": "2024-08-02", "close": 0.07, "volume": 374901.0}, {"date": "2024-08-05", "close": 0.063, "volume": 500261.0}, {"date": "2024-08-06", "close": 0.06, "volume": 249108.0}, {"date": "2024-08-07", "close": 0.06, "volume": 19448.0}, {"date": "2024-08-08", "close": 0.055, "volume": 686301.0}, {"date": "2024-08-09", "close": 0.063, "volume": 200225.0}, {"date": "2024-08-12", "close": 0.066, "volume": 118036.0}, {"date": "2024-08-13", "close": 0.068, "volume": 500905.0}, {"date": "2024-08-15", "close": 0.069, "volume": 75387.0}, {"date": "2024-08-16", "close": 0.072, "volume": 110306.0}, {"date": "2024-08-19", "close": 0.072, "volume": 269850.0}, {"date": "2024-08-20", "close": 0.069, "volume": 65452.0}, {"date": "2024-08-21", "close": 0.069, "volume": 307011.0}, {"date": "2024-08-26", "close": 0.067, "volume": 84783.0}, {"date": "2024-08-27", "close": 0.064, "volume": 211603.0}, {"date": "2024-08-28", "close": 0.059, "volume": 88746.0}, {"date": "2024-08-29", "close": 0.059, "volume": 176248.0}, {"date": "2024-08-30", "close": 0.062, "volume": 410000.0}, {"date": "2024-09-03", "close": 0.064, "volume": 121446.0}, {"date": "2024-09-05", "close": 0.057, "volume": 21976.0}, {"date": "2024-09-09", "close": 0.059, "volume": 202319.0}, {"date": "2024-09-10", "close": 0.064, "volume": 44137.0}, {"date": "2024-09-11", "close": 0.067, "volume": 185944.0}, {"date": "2024-09-12", "close": 0.068, "volume": 8000.0}, {"date": "2024-09-13", "close": 0.062, "volume": 165079.0}, {"date": "2024-09-16", "close": 0.056, "volume": 435681.0}, {"date": "2024-09-17", "close": 0.055, "volume": 150488.0}, {"date": "2024-09-23", "close": 0.058, "volume": 141196.0}, {"date": "2024-09-24", "close": 0.057, "volume": 48896.0}, {"date": "2024-09-25", "close": 0.058, "volume": 198981.0}, {"date": "2024-09-26", "close": 0.058, "volume": 50000.0}, {"date": "2024-09-27", "close": 0.054, "volume": 220000.0}, {"date": "2024-09-30", "close": 0.054, "volume": 60048.0}, {"date": "2024-10-01", "close": 0.053, "volume": 226874.0}, {"date": "2024-10-02", "close": 0.056, "volume": 159960.0}, {"date": "2024-10-03", "close": 0.054, "volume": 87632.0}, {"date": "2024-10-04", "close": 0.058, "volume": 153672.0}, {"date": "2024-10-07", "close": 0.054, "volume": 28601.0}, {"date": "2024-10-09", "close": 0.054, "volume": 171145.0}, {"date": "2024-10-10", "close": 0.054, "volume": 19100.0}, {"date": "2024-10-11", "close": 0.054, "volume": 132554.0}, {"date": "2024-10-14", "close": 0.054, "volume": 60000.0}, {"date": "2024-10-17", "close": 0.051, "volume": 231644.0}, {"date": "2024-10-18", "close": 0.053, "volume": 160797.0}, {"date": "2024-10-21", "close": 0.052, "volume": 40468.0}, {"date": "2024-10-22", "close": 0.052, "volume": 60000.0}, {"date": "2024-10-23", "close": 0.047, "volume": 75581.0}, {"date": "2024-10-24", "close": 0.054, "volume": 45721.0}, {"date": "2024-10-25", "close": 0.051, "volume": 175878.0}, {"date": "2024-10-28", "close": 0.05, "volume": 52006.0}, {"date": "2024-10-29", "close": 0.053, "volume": 74018.0}, {"date": "2024-10-30", "close": 0.05, "volume": 331468.0}, {"date": "2024-10-31", "close": 0.05, "volume": 57994.0}, {"date": "2024-11-01", "close": 0.048, "volume": 10039.0}, {"date": "2024-11-04", "close": 0.045, "volume": 877447.0}, {"date": "2024-11-05", "close": 0.046, "volume": 18707.0}, {"date": "2024-11-07", "close": 0.048, "volume": 20000.0}, {"date": "2024-11-08", "close": 0.049, "volume": 41068.0}, {"date": "2024-11-11", "close": 0.052, "volume": 91524.0}, {"date": "2024-11-12", "close": 0.051, "volume": 9439.0}, {"date": "2024-11-14", "close": 0.0485, "volume": 148841.0}, {"date": "2024-11-15", "close": 0.046, "volume": 349238.0}, {"date": "2024-11-18", "close": 0.047, "volume": 10000.0}, {"date": "2024-11-19", "close": 0.045, "volume": 79622.0}, {"date": "2024-11-20", "close": 0.048, "volume": 182159.0}, {"date": "2024-11-21", "close": 0.048, "volume": 75000.0}, {"date": "2024-11-22", "close": 0.049, "volume": 32848.0}, {"date": "2024-11-25", "close": 0.049, "volume": 30000.0}, {"date": "2024-11-26", "close": 0.047, "volume": 10000.0}, {"date": "2024-11-27", "close": 0.047, "volume": 3945.0}, {"date": "2024-11-28", "close": 0.045, "volume": 101820.0}, {"date": "2024-11-29", "close": 0.047, "volume": 84248.0}, {"date": "2024-12-02", "close": 0.051, "volume": 424629.0}, {"date": "2024-12-03", "close": 0.049, "volume": 21379.0}, {"date": "2024-12-04", "close": 0.047, "volume": 242178.0}, {"date": "2024-12-06", "close": 0.046, "volume": 210096.0}, {"date": "2024-12-09", "close": 0.045, "volume": 162922.0}, {"date": "2024-12-11", "close": 0.048, "volume": 82267.0}, {"date": "2024-12-13", "close": 0.046, "volume": 124475.0}, {"date": "2024-12-16", "close": 0.046, "volume": 229502.0}, {"date": "2024-12-18", "close": 0.044, "volume": 70000.0}, {"date": "2024-12-19", "close": 0.038, "volume": 394191.0}, {"date": "2024-12-20", "close": 0.04, "volume": 122792.0}, {"date": "2024-12-27", "close": 0.043, "volume": 99096.0}, {"date": "2024-12-30", "close": 0.0445, "volume": 51934.0}, {"date": "2025-01-02", "close": 0.043, "volume": 2.0}, {"date": "2025-01-03", "close": 0.046, "volume": 203739.0}, {"date": "2025-01-06", "close": 0.043, "volume": 44859.0}, {"date": "2025-01-07", "close": 0.042, "volume": 32422.0}, {"date": "2025-01-08", "close": 0.041, "volume": 148332.0}, {"date": "2025-01-09", "close": 0.043, "volume": 72302.0}, {"date": "2025-01-10", "close": 0.041, "volume": 10400.0}, {"date": "2025-01-14", "close": 0.045, "volume": 1085496.0}, {"date": "2025-01-15", "close": 0.048, "volume": 86769.0}, {"date": "2025-01-17", "close": 0.049, "volume": 505429.0}, {"date": "2025-01-20", "close": 0.051, "volume": 195912.0}, {"date": "2025-01-21", "close": 0.049, "volume": 163402.0}, {"date": "2025-01-22", "close": 0.045, "volume": 194323.0}, {"date": "2025-01-23", "close": 0.045, "volume": 154628.0}, {"date": "2025-01-24", "close": 0.045, "volume": 15000.0}, {"date": "2025-01-29", "close": 0.044, "volume": 50000.0}, {"date": "2025-01-30", "close": 0.043, "volume": 55759.0}, {"date": "2025-01-31", "close": 0.046, "volume": 73000.0}, {"date": "2025-02-03", "close": 0.045, "volume": 96188.0}, {"date": "2025-02-06", "close": 0.045, "volume": 233903.0}, {"date": "2025-02-07", "close": 0.049, "volume": 155000.0}, {"date": "2025-02-11", "close": 0.048, "volume": 30576.0}, {"date": "2025-02-12", "close": 0.048, "volume": 943.0}, {"date": "2025-02-13", "close": 0.046, "volume": 3000.0}, {"date": "2025-02-14", "close": 0.046, "volume": 15500.0}, {"date": "2025-02-17", "close": 0.045, "volume": 24555.0}, {"date": "2025-02-18", "close": 0.044, "volume": 395.0}, {"date": "2025-02-19", "close": 0.048, "volume": 74860.0}, {"date": "2025-02-21", "close": 0.048, "volume": 42364.0}, {"date": "2025-02-24", "close": 0.05, "volume": 86484.0}, {"date": "2025-02-25", "close": 0.048, "volume": 227206.0}, {"date": "2025-02-26", "close": 0.046, "volume": 43567.0}, {"date": "2025-02-27", "close": 0.044, "volume": 69493.0}, {"date": "2025-02-28", "close": 0.046, "volume": 31170.0}, {"date": "2025-03-03", "close": 0.042, "volume": 23129.0}, {"date": "2025-03-04", "close": 0.042, "volume": 4154.0}, {"date": "2025-03-05", "close": 0.044, "volume": 217747.0}, {"date": "2025-03-07", "close": 0.043, "volume": 108181.0}, {"date": "2025-03-10", "close": 0.04, "volume": 100000.0}, {"date": "2025-03-11", "close": 0.04, "volume": 38027.0}, {"date": "2025-03-12", "close": 0.039, "volume": 174770.0}, {"date": "2025-03-13", "close": 0.04, "volume": 211813.0}, {"date": "2025-03-14", "close": 0.043, "volume": 103733.0}, {"date": "2025-03-18", "close": 0.04, "volume": 111669.0}, {"date": "2025-03-19", "close": 0.04, "volume": 2.0}, {"date": "2025-03-20", "close": 0.039, "volume": 198410.0}, {"date": "2025-03-21", "close": 0.038, "volume": 90001.0}, {"date": "2025-03-24", "close": 0.036, "volume": 42594.0}, {"date": "2025-03-25", "close": 0.038, "volume": 133846.0}, {"date": "2025-03-26", "close": 0.041, "volume": 197870.0}, {"date": "2025-03-27", "close": 0.039, "volume": 970111.0}, {"date": "2025-03-28", "close": 0.039, "volume": 63000.0}, {"date": "2025-03-31", "close": 0.041, "volume": 817238.0}, {"date": "2025-04-01", "close": 0.044, "volume": 322300.0}, {"date": "2025-04-02", "close": 0.04, "volume": 304468.0}, {"date": "2025-04-03", "close": 0.04, "volume": 178354.0}, {"date": "2025-04-04", "close": 0.04, "volume": 542321.0}, {"date": "2025-04-07", "close": 0.035, "volume": 267668.0}, {"date": "2025-04-08", "close": 0.037, "volume": 170752.0}, {"date": "2025-04-09", "close": 0.035, "volume": 459538.0}, {"date": "2025-04-10", "close": 0.034, "volume": 670790.0}, {"date": "2025-04-14", "close": 0.038, "volume": 5000.0}, {"date": "2025-04-15", "close": 0.035, "volume": 288827.0}, {"date": "2025-04-16", "close": 0.04, "volume": 76412.0}, {"date": "2025-04-17", "close": 0.035, "volume": 16597.0}, {"date": "2025-04-22", "close": 0.036, "volume": 97000.0}, {"date": "2025-04-23", "close": 0.038, "volume": 29906.0}, {"date": "2025-04-24", "close": 0.04, "volume": 55236.0}, {"date": "2025-04-28", "close": 0.04, "volume": 51109.0}, {"date": "2025-04-29", "close": 0.04, "volume": 67857.0}, {"date": "2025-04-30", "close": 0.04, "volume": 275058.0}, {"date": "2025-05-01", "close": 0.04, "volume": 95488.0}, {"date": "2025-05-05", "close": 0.037, "volume": 177307.0}, {"date": "2025-05-06", "close": 0.039, "volume": 168052.0}, {"date": "2025-05-07", "close": 0.042, "volume": 85897.0}, {"date": "2025-05-08", "close": 0.042, "volume": 31831.0}, {"date": "2025-05-12", "close": 0.037, "volume": 76400.0}, {"date": "2025-05-13", "close": 0.037, "volume": 98203.0}, {"date": "2025-05-16", "close": 0.04, "volume": 125526.0}, {"date": "2025-05-19", "close": 0.036, "volume": 98414.0}, {"date": "2025-05-20", "close": 0.038, "volume": 66204.0}, {"date": "2025-05-21", "close": 0.037, "volume": 72671.0}, {"date": "2025-05-22", "close": 0.038, "volume": 20000.0}, {"date": "2025-05-23", "close": 0.037, "volume": 156579.0}, {"date": "2025-05-26", "close": 0.036, "volume": 18024.0}, {"date": "2025-05-27", "close": 0.036, "volume": 82707.0}, {"date": "2025-05-28", "close": 0.037, "volume": 37429.0}, {"date": "2025-05-29", "close": 0.038, "volume": 100000.0}, {"date": "2025-06-02", "close": 0.038, "volume": 6024.0}, {"date": "2025-06-03", "close": 0.036, "volume": 26711.0}, {"date": "2025-06-04", "close": 0.035, "volume": 209980.0}, {"date": "2025-06-06", "close": 0.035, "volume": 156381.0}, {"date": "2025-06-11", "close": 0.039, "volume": 80707.0}, {"date": "2025-06-12", "close": 0.036, "volume": 51600.0}, {"date": "2025-06-13", "close": 0.037, "volume": 40040.0}, {"date": "2025-06-16", "close": 0.037, "volume": 60746.0}, {"date": "2025-06-17", "close": 0.038, "volume": 40000.0}, {"date": "2025-06-18", "close": 0.039, "volume": 87018.0}, {"date": "2025-06-19", "close": 0.036, "volume": 26205.0}, {"date": "2025-06-20", "close": 0.036, "volume": 37743.0}, {"date": "2025-06-23", "close": 0.035, "volume": 375213.0}, {"date": "2025-06-25", "close": 0.035, "volume": 3000.0}, {"date": "2025-06-26", "close": 0.035, "volume": 245833.0}, {"date": "2025-06-27", "close": 0.036, "volume": 10100.0}, {"date": "2025-06-30", "close": 0.036, "volume": 13291.0}, {"date": "2025-07-01", "close": 0.037, "volume": 27170.0}, {"date": "2025-07-02", "close": 0.038, "volume": 100000.0}, {"date": "2025-07-03", "close": 0.038, "volume": 29602.0}, {"date": "2025-07-07", "close": 0.038, "volume": 1779.0}, {"date": "2025-07-08", "close": 0.036, "volume": 109757.0}, {"date": "2025-07-11", "close": 0.036, "volume": 2127.0}, {"date": "2025-07-14", "close": 0.038, "volume": 175228.0}, {"date": "2025-07-15", "close": 0.048, "volume": 294686.0}, {"date": "2025-07-16", "close": 0.048, "volume": 287070.0}, {"date": "2025-07-17", "close": 0.05, "volume": 290101.0}, {"date": "2025-07-18", "close": 0.047, "volume": 120000.0}, {"date": "2025-07-21", "close": 0.048, "volume": 42539.0}, {"date": "2025-07-22", "close": 0.051, "volume": 22277.0}, {"date": "2025-07-23", "close": 0.05, "volume": 14132.0}, {"date": "2025-07-24", "close": 0.048, "volume": 120000.0}, {"date": "2025-07-28", "close": 0.049, "volume": 29282.0}, {"date": "2025-07-29", "close": 0.046, "volume": 131574.0}, {"date": "2025-07-30", "close": 0.045, "volume": 5000.0}, {"date": "2025-07-31", "close": 0.052, "volume": 376981.0}, {"date": "2025-08-01", "close": 0.054, "volume": 338019.0}, {"date": "2025-08-04", "close": 0.053, "volume": 102693.0}, {"date": "2025-08-05", "close": 0.053, "volume": 79529.0}, {"date": "2025-08-06", "close": 0.052, "volume": 251526.0}, {"date": "2025-08-07", "close": 0.053, "volume": 5200.0}, {"date": "2025-08-08", "close": 0.063, "volume": 817836.0}, {"date": "2025-08-11", "close": 0.058, "volume": 300773.0}, {"date": "2025-08-12", "close": 0.058, "volume": 51430.0}, {"date": "2025-08-13", "close": 0.057, "volume": 81509.0}, {"date": "2025-08-15", "close": 0.057, "volume": 198562.0}, {"date": "2025-08-18", "close": 0.057, "volume": 16435.0}, {"date": "2025-08-19", "close": 0.053, "volume": 163090.0}, {"date": "2025-08-20", "close": 0.053, "volume": 50000.0}, {"date": "2025-08-21", "close": 0.059, "volume": 306460.0}, {"date": "2025-08-25", "close": 0.054, "volume": 51878.0}, {"date": "2025-08-26", "close": 0.055, "volume": 10038.0}, {"date": "2025-08-27", "close": 0.055, "volume": 118283.0}, {"date": "2025-08-28", "close": 0.058, "volume": 8741.0}, {"date": "2025-08-29", "close": 0.058, "volume": 2500.0}, {"date": "2025-09-01", "close": 0.053, "volume": 285060.0}, {"date": "2025-09-02", "close": 0.053, "volume": 1306.0}, {"date": "2025-09-03", "close": 0.052, "volume": 70000.0}, {"date": "2025-09-04", "close": 0.055, "volume": 381723.0}, {"date": "2025-09-05", "close": 0.054, "volume": 79794.0}, {"date": "2025-09-08", "close": 0.054, "volume": 1454.0}, {"date": "2025-09-09", "close": 0.052, "volume": 21381.0}, {"date": "2025-09-10", "close": 0.049, "volume": 71275.0}, {"date": "2025-09-12", "close": 0.053, "volume": 1060944.0}, {"date": "2025-09-15", "close": 0.055, "volume": 336860.0}, {"date": "2025-09-16", "close": 0.055, "volume": 285544.0}, {"date": "2025-09-17", "close": 0.058, "volume": 183243.0}, {"date": "2025-09-18", "close": 0.059, "volume": 150781.0}, {"date": "2025-09-19", "close": 0.065, "volume": 29940.0}, {"date": "2025-09-22", "close": 0.065, "volume": 159336.0}, {"date": "2025-09-23", "close": 0.071, "volume": 157172.0}, {"date": "2025-09-24", "close": 0.071, "volume": 89552.0}, {"date": "2025-09-25", "close": 0.07, "volume": 53826.0}, {"date": "2025-09-26", "close": 0.07, "volume": 12250.0}, {"date": "2025-09-29", "close": 0.072, "volume": 4000.0}, {"date": "2025-09-30", "close": 0.07, "volume": 162450.0}, {"date": "2025-10-01", "close": 0.069, "volume": 38204.0}, {"date": "2025-10-03", "close": 0.067, "volume": 117538.0}, {"date": "2025-10-06", "close": 0.068, "volume": 14977.0}, {"date": "2025-10-07", "close": 0.07, "volume": 58109.0}, {"date": "2025-10-08", "close": 0.069, "volume": 105713.0}, {"date": "2025-10-10", "close": 0.066, "volume": 163000.0}, {"date": "2025-10-13", "close": 0.06, "volume": 10337.0}, {"date": "2025-10-14", "close": 0.066, "volume": 56627.0}, {"date": "2025-10-15", "close": 0.067, "volume": 31475.0}, {"date": "2025-10-16", "close": 0.072, "volume": 74796.0}, {"date": "2025-10-17", "close": 0.067, "volume": 40206.0}, {"date": "2025-10-20", "close": 0.066, "volume": 128981.0}, {"date": "2025-10-21", "close": 0.057, "volume": 834651.0}, {"date": "2025-10-22", "close": 0.062, "volume": 334688.0}, {"date": "2025-10-24", "close": 0.053, "volume": 473750.0}, {"date": "2025-10-27", "close": 0.063, "volume": 355390.0}, {"date": "2025-10-28", "close": 0.061, "volume": 616.0}, {"date": "2025-10-29", "close": 0.062, "volume": 8225.0}, {"date": "2025-10-30", "close": 0.062, "volume": 40000.0}, {"date": "2025-11-04", "close": 0.06, "volume": 524253.0}, {"date": "2025-11-05", "close": 0.059, "volume": 192500.0}, {"date": "2025-11-06", "close": 0.0595, "volume": 100000.0}, {"date": "2025-11-07", "close": 0.059, "volume": 7157.0}, {"date": "2025-11-10", "close": 0.06, "volume": 161875.0}, {"date": "2025-11-11", "close": 0.064, "volume": 75982.0}, {"date": "2025-11-12", "close": 0.064, "volume": 79.0}, {"date": "2025-11-13", "close": 0.063, "volume": 102211.0}, {"date": "2025-11-14", "close": 0.058, "volume": 131758.0}, {"date": "2025-11-17", "close": 0.052, "volume": 10000.0}, {"date": "2025-11-18", "close": 0.056, "volume": 94006.0}, {"date": "2025-11-19", "close": 0.056, "volume": 27387.0}, {"date": "2025-11-20", "close": 0.056, "volume": 18234.0}, {"date": "2025-11-24", "close": 0.055, "volume": 25000.0}, {"date": "2025-11-25", "close": 0.05, "volume": 339048.0}, {"date": "2025-11-26", "close": 0.052, "volume": 10000.0}, {"date": "2025-11-28", "close": 0.051, "volume": 408492.0}, {"date": "2025-12-01", "close": 0.05, "volume": 75000.0}, {"date": "2025-12-03", "close": 0.049, "volume": 235611.0}, {"date": "2025-12-04", "close": 0.052, "volume": 115365.0}, {"date": "2025-12-05", "close": 0.055, "volume": 11669.0}, {"date": "2025-12-08", "close": 0.055, "volume": 13644.0}, {"date": "2025-12-09", "close": 0.055, "volume": 12680.0}, {"date": "2025-12-10", "close": 0.052, "volume": 95096.0}, {"date": "2025-12-12", "close": 0.058, "volume": 110362.0}, {"date": "2025-12-17", "close": 0.056, "volume": 17873.0}, {"date": "2025-12-18", "close": 0.058, "volume": 27257.0}, {"date": "2025-12-19", "close": 0.058, "volume": 35000.0}, {"date": "2025-12-22", "close": 0.06, "volume": 4718.0}, {"date": "2025-12-23", "close": 0.06, "volume": 209.0}, {"date": "2025-12-24", "close": 0.059, "volume": 59.0}, {"date": "2025-12-29", "close": 0.058, "volume": 13263.0}, {"date": "2025-12-30", "close": 0.055, "volume": 249251.0}, {"date": "2025-12-31", "close": 0.056, "volume": 275668.0}, {"date": "2026-01-02", "close": 0.052, "volume": 458349.0}, {"date": "2026-01-05", "close": 0.053, "volume": 20.0}, {"date": "2026-01-07", "close": 0.058, "volume": 5046.0}, {"date": "2026-01-08", "close": 0.054, "volume": 154368.0}, {"date": "2026-01-09", "close": 0.057, "volume": 13884.0}, {"date": "2026-01-12", "close": 0.054, "volume": 26252.0}, {"date": "2026-01-13", "close": 0.057, "volume": 41482.0}, {"date": "2026-01-14", "close": 0.067, "volume": 480971.0}, {"date": "2026-01-15", "close": 0.061, "volume": 119221.0}, {"date": "2026-01-16", "close": 0.056, "volume": 730975.0}, {"date": "2026-01-19", "close": 0.056, "volume": 209581.0}, {"date": "2026-01-20", "close": 0.06, "volume": 503767.0}, {"date": "2026-01-21", "close": 0.06, "volume": 69480.0}, {"date": "2026-01-22", "close": 0.059, "volume": 78000.0}, {"date": "2026-01-23", "close": 0.054, "volume": 194821.0}, {"date": "2026-01-27", "close": 0.055, "volume": 37226.0}, {"date": "2026-01-28", "close": 0.058, "volume": 42572.0}, {"date": "2026-01-29", "close": 0.052, "volume": 412335.0}, {"date": "2026-01-30", "close": 0.05, "volume": 119779.0}, {"date": "2026-02-02", "close": 0.049, "volume": 414697.0}, {"date": "2026-02-03", "close": 0.049, "volume": 64671.0}, {"date": "2026-02-04", "close": 0.052, "volume": 877203.0}, {"date": "2026-02-05", "close": 0.055, "volume": 15444.0}, {"date": "2026-02-06", "close": 0.055, "volume": 33597.0}, {"date": "2026-02-10", "close": 0.05, "volume": 49033.0}, {"date": "2026-02-11", "close": 0.053, "volume": 10079.0}, {"date": "2026-02-12", "close": 0.054, "volume": 446.0}, {"date": "2026-02-13", "close": 0.052, "volume": 10000.0}, {"date": "2026-02-16", "close": 0.05, "volume": 190770.0}, {"date": "2026-02-17", "close": 0.05, "volume": 1722.0}, {"date": "2026-02-18", "close": 0.052, "volume": 198283.0}, {"date": "2026-02-19", "close": 0.051, "volume": 49924.0}, {"date": "2026-02-20", "close": 0.053, "volume": 169986.0}, {"date": "2026-02-23", "close": 0.055, "volume": 373193.0}, {"date": "2026-02-24", "close": 0.06, "volume": 279360.0}, {"date": "2026-02-25", "close": 0.055, "volume": 10903.0}, {"date": "2026-02-26", "close": 0.056, "volume": 177387.0}, {"date": "2026-02-27", "close": 0.059, "volume": 204132.0}, {"date": "2026-03-02", "close": 0.059, "volume": 42019.0}, {"date": "2026-03-03", "close": 0.055, "volume": 157466.0}, {"date": "2026-03-04", "close": 0.057, "volume": 177.0}, {"date": "2026-03-05", "close": 0.06, "volume": 166137.0}, {"date": "2026-03-06", "close": 0.051, "volume": 399481.0}, {"date": "2026-03-09", "close": 0.046, "volume": 254675.0}, {"date": "2026-03-10", "close": 0.048, "volume": 191526.0}, {"date": "2026-03-11", "close": 0.052, "volume": 7363.0}, {"date": "2026-03-12", "close": 0.052, "volume": 138913.0}, {"date": "2026-03-13", "close": 0.049, "volume": 43776.0}, {"date": "2026-03-16", "close": 0.049, "volume": 8982.0}, {"date": "2026-03-17", "close": 0.05, "volume": 14813.0}, {"date": "2026-03-18", "close": 0.051, "volume": 2500.0}, {"date": "2026-03-19", "close": 0.052, "volume": 1649.0}, {"date": "2026-03-20", "close": 0.047, "volume": 299018.0}, {"date": "2026-03-23", "close": 0.045, "volume": 300335.0}, {"date": "2026-03-24", "close": 0.046, "volume": 45158.0}, {"date": "2026-03-25", "close": 0.046, "volume": 1.0}, {"date": "2026-03-26", "close": 0.042, "volume": 14177.0}, {"date": "2026-03-27", "close": 0.049, "volume": 145802.0}, {"date": "2026-03-30", "close": 0.048, "volume": 6944.0}, {"date": "2026-04-01", "close": 0.048, "volume": 188711.0}, {"date": "2026-04-07", "close": 0.048, "volume": 7016.0}, {"date": "2026-04-09", "close": 0.046, "volume": 87205.0}, {"date": "2026-04-13", "close": 0.045, "volume": 89163.0}, {"date": "2026-04-14", "close": 0.045, "volume": 4015.0}, {"date": "2026-04-15", "close": 0.045, "volume": 127500.0}, {"date": "2026-04-16", "close": 0.051, "volume": 295642.0}, {"date": "2026-04-21", "close": 0.06, "volume": 1116768.0}, {"date": "2026-04-22", "close": 0.058, "volume": 211388.0}, {"date": "2026-04-23", "close": 0.063, "volume": 280730.0}, {"date": "2026-04-24", "close": 0.063, "volume": 149568.0}, {"date": "2026-04-27", "close": 0.061, "volume": 387112.0}, {"date": "2026-04-28", "close": 0.052, "volume": 1394364.0}, {"date": "2026-04-29", "close": 0.05, "volume": 225271.0}, {"date": "2026-04-30", "close": 0.05, "volume": 212255.0}, {"date": "2026-05-01", "close": 0.05, "volume": 324257.0}, {"date": "2026-05-04", "close": 0.046, "volume": 18499.0}, {"date": "2026-05-05", "close": 0.05, "volume": 951158.0}, {"date": "2026-05-06", "close": 0.05, "volume": 204997.0}, {"date": "2026-05-07", "close": 0.05, "volume": 100534.0}, {"date": "2026-05-08", "close": 0.05, "volume": 446825.0}, {"date": "2026-05-11", "close": 0.05, "volume": 71100.0}, {"date": "2026-05-12", "close": 0.052, "volume": 1424455.0}, {"date": "2026-05-13", "close": 0.056, "volume": 873799.0}, {"date": "2026-05-14", "close": 0.06, "volume": 945271.0}, {"date": "2026-05-15", "close": 0.061, "volume": 438085.0}, {"date": "2026-05-18", "close": 0.06, "volume": 308424.0}, {"date": "2026-05-19", "close": 0.06, "volume": 665582.0}, {"date": "2026-05-20", "close": 0.061, "volume": 862546.0}, {"date": "2026-05-21", "close": 0.06, "volume": 1008832.0}, {"date": "2026-05-22", "close": 0.06, "volume": 50000.0}, {"date": "2026-05-25", "close": 0.052, "volume": 329662.0}, {"date": "2026-05-26", "close": 0.052, "volume": 80338.0}, {"date": "2026-05-27", "close": 0.056, "volume": 376363.0}, {"date": "2026-05-28", "close": 0.056, "volume": 27000.0}, {"date": "2026-05-29", "close": 0.057, "volume": 10063.0}, {"date": "2026-06-01", "close": 0.055, "volume": 102.0}, {"date": "2026-06-02", "close": 0.055, "volume": 400000.0}, {"date": "2026-06-03", "close": 0.056, "volume": 45243.0}, {"date": "2026-06-04", "close": 0.064, "volume": 464016.0}, {"date": "2026-06-05", "close": 0.067, "volume": 1827011.0}, {"date": "2026-06-09", "close": 0.063, "volume": 640786.0}, {"date": "2026-06-12", "close": 0.06, "volume": 191245.0}, {"date": "2026-06-15", "close": 0.056, "volume": 207877.0}, {"date": "2026-06-16", "close": 0.06, "volume": 39604.0}, {"date": "2026-06-17", "close": 0.057, "volume": 37499.0}, {"date": "2026-06-18", "close": 0.057, "volume": 53241.0}, {"date": "2026-06-19", "close": 0.056, "volume": 116220.0}, {"date": "2026-06-22", "close": 0.052, "volume": 335095.0}, {"date": "2026-06-23", "close": 0.05, "volume": 205756.0}, {"date": "2026-06-24", "close": 0.053, "volume": 13415.0}, {"date": "2026-06-25", "close": 0.05, "volume": 45530.0}, {"date": "2026-06-26", "close": 0.05, "volume": 64849.0}, {"date": "2026-06-29", "close": 0.049, "volume": 127006.0}, {"date": "2026-06-30", "close": 0.051, "volume": 325603.0}, {"date": "2026-07-02", "close": 0.056, "volume": 273468.0}, {"date": "2026-07-03", "close": 0.065, "volume": 607127.0}, {"date": "2026-07-06", "close": 0.057, "volume": 256491.0}, {"date": "2026-07-09", "close": 0.059, "volume": 28155.0}, {"date": "2026-07-10", "close": 0.06, "volume": 142988.0}, {"date": "2026-07-13", "close": 0.061, "volume": 20665.0}, {"date": "2026-07-14", "close": 0.062, "volume": 333.0}, {"date": "2026-07-16", "close": 0.058, "volume": 196751.0}, {"date": "2026-07-17", "close": 0.054, "volume": 918.0}, {"date": "2026-07-20", "close": 0.052, "volume": 173616.0}, {"date": "2026-07-21", "close": 0.059, "volume": 66055.0}, {"date": "2026-07-22", "close": 0.06, "volume": 424289.0}, {"date": "2026-07-23", "close": 0.064, "volume": 345457.0}, {"date": "2026-07-24", "close": 0.063, "volume": 397.0}, {"date": "2026-07-27", "close": 0.065, "volume": 339813.0}, {"date": "2026-07-28", "close": 0.06, "volume": 107233.0}, {"date": "2026-07-29", "close": 0.057, "volume": 1213324.0}, {"date": "2026-07-30", "close": 0.058, "volume": 58424.0}, {"date": "2026-07-31", "close": 0.056, "volume": 766877.0}, {"date": "2026-08-04", "close": 0.058, "volume": 189855.0}, {"date": "2026-08-05", "close": 0.053, "volume": 5667.0}, {"date": "2026-08-07", "close": 0.064, "volume": 2586362.0}], "refreshing": true}