{"ticker": "CPN", "overview": {"name": "Caspin Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CPN", "has_prices": true, "as_of": "2026-08-07", "last": 0.13, "prev_close": 0.14, "change": -0.010000000000000009, "change_pct": -0.07142857142857148, "session_volume": 1265791.0, "vwap_5": 0.12937365863952127, "vwap_20": 0.12322409798158428, "vwap_60": 0.10589180324153263, "vwap_250": 0.11388227808971593, "high_52w": 0.185, "low_52w": 0.075, "avg_volume_20": 1267895.4, "sessions": 400, "market_cap": {"value": 40128725.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157136", "src": "ASX", "ticker": "CPN", "cik": "", "company": "Caspin Resources Limited", "company_raw": "Caspin Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157136", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11026}, {"id": "ASXSH-03153077", "src": "ASX", "ticker": "CPN", "cik": "", "company": "Caspin Resources Limited", "company_raw": "Caspin Resources Limited", "who": "Farjoy Pty Ltd & Timothy Frank Robertson", "who_key": "Farjoy Pty Ltd & Timothy Frank Robertson", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Farjoy Pty Ltd & Timothy Frank Robertson lifts CPN 13.60% to 14.73%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153077", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15346}, {"id": "ASX-03141068", "src": "ASX", "ticker": "CPN", "cik": "", "company": "Caspin Resources Limited", "company_raw": "Caspin Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141068", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65746}, {"id": "ASX-03132560", "src": "ASX", "ticker": "CPN", "cik": "", "company": "Caspin Resources Limited", "company_raw": "Caspin Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132560", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95986}, {"id": "ASX-03122213", "src": "ASX", "ticker": "CPN", "cik": "", "company": "Caspin Resources Limited", "company_raw": "Caspin Resources 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 CPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122213", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129106}, {"id": "ASXSH-03108285", "src": "ASX", "ticker": "CPN", "cik": "", "company": "Caspin Resources Limited", "company_raw": "Caspin Resources Limited", "who": "Farjoy Pty Ltd & Timothy Frank Robertson", "who_key": "Farjoy Pty Ltd & Timothy Frank Robertson", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Farjoy Pty Ltd & Timothy Frank Robertson tops up CPN: 6.25% to 8.17%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108285", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176626}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Farjoy Pty Ltd & Timothy Frank Robertson", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 14.73, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153077-6A1351342", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Farjoy Pty Ltd & Timothy Frank Robertson", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.17, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108285-6A1332677", "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": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/cpn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/cpn", "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": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/cpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/cpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/cpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/cpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/cpn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/cpn", "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": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/cpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/cpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/cpn", "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": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/cpn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/cpn", "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": "2024-06-26", "source_url": "https://www.marketindex.com.au/asx/cpn", "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": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/cpn", "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": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/cpn", "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": "2023-08-17", "source_url": "https://www.marketindex.com.au/asx/cpn", "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": "2023-08-17", "source_url": "https://www.marketindex.com.au/asx/cpn", "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": "2023-07-07", "source_url": "https://www.marketindex.com.au/asx/cpn", "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": "2023-06-28", "source_url": "https://www.marketindex.com.au/asx/cpn", "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": "2023-06-09", "source_url": "https://www.marketindex.com.au/asx/cpn", "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": "2023-05-24", "source_url": "https://www.marketindex.com.au/asx/cpn", "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": "2021-10-01", "source_url": "https://www.marketindex.com.au/asx/cpn", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153096-6A1351353"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153077-6A1351342"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Exercise of Options and Cleansing Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151280-6A1350493"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Application for quotation of securities - CPN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151276-6A1350491"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Investor Webinar Presentation - Updated Kelpie MRE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147606-6A1348921"}], "performance": {"ticker": "CPN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-25", "close": 0.46, "volume": 5673276.0}, {"date": "2020-11-26", "close": 0.45, "volume": 2342752.0}, {"date": "2020-11-27", "close": 0.495, "volume": 946210.0}, {"date": "2020-11-30", "close": 0.585, "volume": 1652245.0}, {"date": "2020-12-01", "close": 0.595, "volume": 1267928.0}, {"date": "2020-12-02", "close": 0.63, "volume": 1161960.0}, {"date": "2020-12-03", "close": 0.68, "volume": 1396681.0}, {"date": "2020-12-04", "close": 0.64, "volume": 593083.0}, {"date": "2020-12-07", "close": 0.59, "volume": 950348.0}, {"date": "2020-12-08", "close": 0.575, "volume": 625121.0}, {"date": "2020-12-09", "close": 0.63, "volume": 297233.0}, {"date": "2020-12-10", "close": 0.675, "volume": 571875.0}, {"date": "2020-12-11", "close": 0.64, "volume": 101492.0}, {"date": "2020-12-14", "close": 0.6, "volume": 649213.0}, {"date": "2020-12-15", "close": 0.55, "volume": 258174.0}, {"date": "2020-12-16", "close": 0.59, "volume": 341258.0}, {"date": "2020-12-17", "close": 0.585, "volume": 235859.0}, {"date": "2020-12-18", "close": 0.6, "volume": 186738.0}, {"date": "2020-12-21", "close": 0.59, "volume": 50262.0}, {"date": "2020-12-22", "close": 0.57, "volume": 58116.0}, {"date": "2020-12-23", "close": 0.575, "volume": 19830.0}, {"date": "2020-12-24", "close": 0.585, "volume": 54154.0}, {"date": "2020-12-29", "close": 0.58, "volume": 78111.0}, {"date": "2020-12-30", "close": 0.56, "volume": 70642.0}, {"date": "2020-12-31", "close": 0.54, "volume": 56349.0}, {"date": "2021-01-04", "close": 0.57, "volume": 144957.0}, {"date": "2021-01-05", "close": 0.56, "volume": 115712.0}, {"date": "2021-01-06", "close": 0.54, "volume": 207212.0}, {"date": "2021-01-07", "close": 0.58, "volume": 255601.0}, {"date": "2021-01-08", "close": 0.57, "volume": 110332.0}, {"date": "2021-01-11", "close": 0.57, "volume": 102369.0}, {"date": "2021-01-12", "close": 0.58, "volume": 79296.0}, {"date": "2021-01-13", "close": 0.585, "volume": 54227.0}, {"date": "2021-01-14", "close": 0.62, "volume": 250154.0}, {"date": "2021-01-15", "close": 0.62, "volume": 328092.0}, {"date": "2021-01-18", "close": 0.62, "volume": 83326.0}, {"date": "2021-01-19", "close": 0.67, "volume": 362874.0}, {"date": "2021-01-20", "close": 0.69, "volume": 98137.0}, {"date": "2021-01-21", "close": 0.75, "volume": 611840.0}, {"date": "2021-01-22", "close": 0.7, "volume": 513979.0}, {"date": "2021-01-25", "close": 0.705, "volume": 147534.0}, {"date": "2021-01-27", "close": 0.7, "volume": 184403.0}, {"date": "2021-01-28", "close": 0.65, "volume": 329657.0}, {"date": "2021-01-29", "close": 0.605, "volume": 93785.0}, {"date": "2021-02-01", "close": 0.6, "volume": 218442.0}, {"date": "2021-02-02", "close": 0.65, "volume": 154061.0}, {"date": "2021-02-03", "close": 0.645, "volume": 2070.0}, {"date": "2021-02-04", "close": 0.585, "volume": 130069.0}, {"date": "2021-02-05", "close": 0.59, "volume": 84966.0}, {"date": "2021-02-08", "close": 0.625, "volume": 20110.0}, {"date": "2021-02-09", "close": 0.575, "volume": 397778.0}, {"date": "2021-02-10", "close": 0.6, "volume": 23237.0}, {"date": "2021-02-11", "close": 0.6, "volume": 201066.0}, {"date": "2021-02-12", "close": 0.595, "volume": 132321.0}, {"date": "2021-02-15", "close": 0.6, "volume": 97601.0}, {"date": "2021-02-16", "close": 0.64, "volume": 97840.0}, {"date": "2021-02-17", "close": 0.61, "volume": 118580.0}, {"date": "2021-02-18", "close": 0.645, "volume": 117274.0}, {"date": "2021-02-19", "close": 0.61, "volume": 466026.0}, {"date": "2021-02-22", "close": 0.66, "volume": 207145.0}, {"date": "2021-02-23", "close": 0.635, "volume": 138683.0}, {"date": "2021-02-24", "close": 0.63, "volume": 40155.0}, {"date": "2021-02-25", "close": 0.65, "volume": 48286.0}, {"date": "2021-02-26", "close": 0.62, "volume": 289817.0}, {"date": "2021-03-01", "close": 0.6, "volume": 240424.0}, {"date": "2021-03-02", "close": 0.64, "volume": 176217.0}, {"date": "2021-03-03", "close": 0.645, "volume": 103336.0}, {"date": "2021-03-04", "close": 0.62, "volume": 268984.0}, {"date": "2021-03-05", "close": 0.62, "volume": 74941.0}, {"date": "2021-03-08", "close": 0.6, "volume": 53320.0}, {"date": "2021-03-09", "close": 0.59, "volume": 110307.0}, {"date": "2021-03-10", "close": 0.62, "volume": 79666.0}, {"date": "2021-03-11", "close": 0.6, "volume": 109784.0}, {"date": "2021-03-12", "close": 0.59, "volume": 18642.0}, {"date": "2021-03-15", "close": 0.58, "volume": 37548.0}, {"date": "2021-03-16", "close": 0.6, "volume": 43121.0}, {"date": "2021-03-17", "close": 0.59, "volume": 3000.0}, {"date": "2021-03-18", "close": 0.6, "volume": 61620.0}, {"date": "2021-03-19", "close": 0.6, "volume": 38166.0}, {"date": "2021-03-22", "close": 0.6, "volume": 75057.0}, {"date": "2021-03-23", "close": 0.59, "volume": 25104.0}, {"date": "2021-03-24", "close": 0.6, "volume": 76397.0}, {"date": "2021-03-25", "close": 0.6, "volume": 145917.0}, {"date": "2021-03-26", "close": 0.61, "volume": 30629.0}, {"date": "2021-03-29", "close": 0.6, "volume": 81200.0}, {"date": "2021-03-30", "close": 0.63, "volume": 210800.0}, {"date": "2021-03-31", "close": 0.63, "volume": 91473.0}, {"date": "2021-04-01", "close": 0.65, "volume": 59192.0}, {"date": "2021-04-06", "close": 0.655, "volume": 107481.0}, {"date": "2021-04-07", "close": 0.765, "volume": 1032991.0}, {"date": "2021-04-08", "close": 0.83, "volume": 637911.0}, {"date": "2021-04-09", "close": 0.85, "volume": 853192.0}, {"date": "2021-04-12", "close": 0.85, "volume": 360238.0}, {"date": "2021-04-13", "close": 0.86, "volume": 133598.0}, {"date": "2021-04-14", "close": 0.91, "volume": 717661.0}, {"date": "2021-04-15", "close": 0.88, "volume": 403038.0}, {"date": "2021-04-16", "close": 0.88, "volume": 215726.0}, {"date": "2021-04-19", "close": 0.84, "volume": 203734.0}, {"date": "2021-04-20", "close": 0.77, "volume": 244259.0}, {"date": "2021-04-21", "close": 0.83, "volume": 122963.0}, {"date": "2021-04-22", "close": 0.82, "volume": 124658.0}, {"date": "2021-04-23", "close": 0.82, "volume": 48394.0}, {"date": "2021-04-26", "close": 0.78, "volume": 314246.0}, {"date": "2021-04-27", "close": 0.79, "volume": 482583.0}, {"date": "2021-04-28", "close": 0.67, "volume": 1420060.0}, {"date": "2021-04-29", "close": 0.69, "volume": 827322.0}, {"date": "2021-04-30", "close": 0.69, "volume": 203603.0}, {"date": "2021-05-03", "close": 0.705, "volume": 79902.0}, {"date": "2021-05-04", "close": 0.68, "volume": 108490.0}, {"date": "2021-05-05", "close": 0.7, "volume": 153573.0}, {"date": "2021-05-06", "close": 0.68, "volume": 177552.0}, {"date": "2021-05-07", "close": 0.67, "volume": 137742.0}, {"date": "2021-05-10", "close": 0.67, "volume": 81435.0}, {"date": "2021-05-11", "close": 0.625, "volume": 434419.0}, {"date": "2021-05-12", "close": 0.62, "volume": 76137.0}, {"date": "2021-05-13", "close": 0.89, "volume": 771282.0}, {"date": "2021-05-14", "close": 0.91, "volume": 606988.0}, {"date": "2021-05-17", "close": 0.885, "volume": 239186.0}, {"date": "2021-05-18", "close": 0.885, "volume": 278326.0}, {"date": "2021-05-19", "close": 0.88, "volume": 205982.0}, {"date": "2021-05-20", "close": 0.86, "volume": 147305.0}, {"date": "2021-05-21", "close": 0.86, "volume": 49966.0}, {"date": "2021-05-24", "close": 1.83, "volume": 6969928.0}, {"date": "2021-05-25", "close": 2.21, "volume": 5406883.0}, {"date": "2021-05-26", "close": 2.46, "volume": 2666105.0}, {"date": "2021-05-27", "close": 2.21, "volume": 1095046.0}, {"date": "2021-05-28", "close": 2.48, "volume": 1172936.0}, {"date": "2021-05-31", "close": 2.72, "volume": 1401404.0}, {"date": "2021-06-01", "close": 2.65, "volume": 909106.0}, {"date": "2021-06-02", "close": 2.45, "volume": 574919.0}, {"date": "2021-06-03", "close": 2.56, "volume": 497720.0}, {"date": "2021-06-04", "close": 2.3, "volume": 643024.0}, {"date": "2021-06-07", "close": 2.05, "volume": 1356699.0}, {"date": "2021-06-08", "close": 1.78, "volume": 1289577.0}, {"date": "2021-06-09", "close": 1.93, "volume": 1131660.0}, {"date": "2021-06-10", "close": 1.725, "volume": 570956.0}, {"date": "2021-06-11", "close": 1.87, "volume": 513554.0}, {"date": "2021-06-15", "close": 1.785, "volume": 598550.0}, {"date": "2021-06-16", "close": 1.79, "volume": 1443027.0}, {"date": "2021-06-17", "close": 1.62, "volume": 730953.0}, {"date": "2021-06-18", "close": 1.68, "volume": 499237.0}, {"date": "2021-06-21", "close": 1.54, "volume": 373837.0}, {"date": "2021-06-22", "close": 1.75, "volume": 421334.0}, {"date": "2021-06-23", "close": 1.77, "volume": 192331.0}, {"date": "2021-06-24", "close": 1.8, "volume": 438776.0}, {"date": "2021-06-25", "close": 1.79, "volume": 257822.0}, {"date": "2021-06-28", "close": 1.7, "volume": 405347.0}, {"date": "2021-06-29", "close": 1.655, "volume": 175373.0}, {"date": "2021-06-30", "close": 1.66, "volume": 242099.0}, {"date": "2021-07-01", "close": 1.79, "volume": 127706.0}, {"date": "2021-07-02", "close": 1.95, "volume": 261553.0}, {"date": "2021-07-05", "close": 1.035, "volume": 5313878.0}, {"date": "2021-07-06", "close": 1.0, "volume": 1588179.0}, {"date": "2021-07-07", "close": 1.015, "volume": 829492.0}, {"date": "2021-07-08", "close": 1.0, "volume": 402332.0}, {"date": "2021-07-09", "close": 1.06, "volume": 355287.0}, {"date": "2021-07-14", "close": 1.16, "volume": 1019130.0}, {"date": "2021-07-15", "close": 1.09, "volume": 418431.0}, {"date": "2021-07-16", "close": 1.08, "volume": 245046.0}, {"date": "2021-07-19", "close": 1.015, "volume": 409284.0}, {"date": "2021-07-20", "close": 0.99, "volume": 444231.0}, {"date": "2021-07-21", "close": 1.01, "volume": 141037.0}, {"date": "2021-07-22", "close": 0.98, "volume": 483827.0}, {"date": "2021-07-23", "close": 0.975, "volume": 111725.0}, {"date": "2021-07-26", "close": 0.95, "volume": 519322.0}, {"date": "2021-07-27", "close": 0.925, "volume": 136987.0}, {"date": "2021-07-28", "close": 0.88, "volume": 183828.0}, {"date": "2021-07-29", "close": 0.91, "volume": 127084.0}, {"date": "2021-07-30", "close": 0.915, "volume": 178141.0}, {"date": "2021-08-02", "close": 0.89, "volume": 209995.0}, {"date": "2021-08-03", "close": 0.86, "volume": 437364.0}, {"date": "2021-08-04", "close": 0.88, "volume": 249682.0}, {"date": "2021-08-05", "close": 0.87, "volume": 242633.0}, {"date": "2021-08-06", "close": 0.825, "volume": 278718.0}, {"date": "2021-08-09", "close": 0.805, "volume": 183854.0}, {"date": "2021-08-10", "close": 0.83, "volume": 82561.0}, {"date": "2021-08-11", "close": 0.835, "volume": 105944.0}, {"date": "2021-08-12", "close": 0.82, "volume": 110790.0}, {"date": "2021-08-13", "close": 0.82, "volume": 69384.0}, {"date": "2021-08-16", "close": 0.775, "volume": 356520.0}, {"date": "2021-08-17", "close": 0.72, "volume": 385800.0}, {"date": "2021-08-18", "close": 0.7, "volume": 373828.0}, {"date": "2021-08-19", "close": 0.745, "volume": 413108.0}, {"date": "2021-08-20", "close": 0.78, "volume": 203655.0}, {"date": "2021-08-23", "close": 0.81, "volume": 114486.0}, {"date": "2021-08-24", "close": 0.77, "volume": 298775.0}, {"date": "2021-08-25", "close": 0.82, "volume": 170407.0}, {"date": "2021-08-26", "close": 0.81, "volume": 91378.0}, {"date": "2021-08-27", "close": 0.79, "volume": 48649.0}, {"date": "2021-08-30", "close": 0.8, "volume": 50982.0}, {"date": "2021-08-31", "close": 0.825, "volume": 228025.0}, {"date": "2021-09-01", "close": 0.8, "volume": 198028.0}, {"date": "2021-09-02", "close": 0.75, "volume": 140254.0}, {"date": "2021-09-03", "close": 0.785, "volume": 163304.0}, {"date": "2021-09-06", "close": 0.77, "volume": 155900.0}, {"date": "2021-09-07", "close": 0.755, "volume": 159499.0}, {"date": "2021-09-08", "close": 0.75, "volume": 114507.0}, {"date": "2021-09-09", "close": 0.715, "volume": 98801.0}, {"date": "2021-09-10", "close": 0.725, "volume": 72448.0}, {"date": "2021-09-13", "close": 0.76, "volume": 37765.0}, {"date": "2021-09-14", "close": 0.76, "volume": 96943.0}, {"date": "2021-09-15", "close": 0.74, "volume": 95055.0}, {"date": "2021-09-16", "close": 0.69, "volume": 956054.0}, {"date": "2021-09-17", "close": 0.71, "volume": 153419.0}, {"date": "2021-09-20", "close": 0.7, "volume": 168379.0}, {"date": "2021-09-21", "close": 0.715, "volume": 150336.0}, {"date": "2021-09-22", "close": 0.71, "volume": 82949.0}, {"date": "2021-09-23", "close": 0.695, "volume": 82615.0}, {"date": "2021-09-24", "close": 0.69, "volume": 135430.0}, {"date": "2021-09-27", "close": 0.705, "volume": 149593.0}, {"date": "2021-09-28", "close": 0.66, "volume": 172715.0}, {"date": "2021-09-29", "close": 0.67, "volume": 69956.0}, {"date": "2021-09-30", "close": 0.7, "volume": 27248.0}, {"date": "2021-10-01", "close": 0.685, "volume": 52154.0}, {"date": "2021-10-04", "close": 0.7, "volume": 76485.0}, {"date": "2021-10-05", "close": 0.71, "volume": 325838.0}, {"date": "2021-10-06", "close": 0.6975, "volume": 140684.0}, {"date": "2021-10-07", "close": 0.705, "volume": 44165.0}, {"date": "2021-10-08", "close": 0.745, "volume": 149889.0}, {"date": "2021-10-11", "close": 0.715, "volume": 92231.0}, {"date": "2021-10-12", "close": 0.745, "volume": 248955.0}, {"date": "2021-10-13", "close": 0.8, "volume": 323502.0}, {"date": "2021-10-14", "close": 0.94, "volume": 770214.0}, {"date": "2021-10-15", "close": 1.06, "volume": 1118297.0}, {"date": "2021-10-20", "close": 0.865, "volume": 1655791.0}, {"date": "2021-10-21", "close": 0.86, "volume": 272034.0}, {"date": "2021-10-22", "close": 0.85, "volume": 373004.0}, {"date": "2021-10-25", "close": 0.835, "volume": 44847.0}, {"date": "2021-10-26", "close": 0.895, "volume": 106655.0}, {"date": "2021-10-27", "close": 0.9, "volume": 95437.0}, {"date": "2021-10-28", "close": 0.865, "volume": 55953.0}, {"date": "2021-10-29", "close": 0.845, "volume": 75743.0}, {"date": "2021-11-01", "close": 0.795, "volume": 238716.0}, {"date": "2021-11-02", "close": 0.73, "volume": 331826.0}, {"date": "2021-11-03", "close": 0.705, "volume": 199480.0}, {"date": "2021-11-04", "close": 0.69, "volume": 127184.0}, {"date": "2021-11-05", "close": 0.745, "volume": 169846.0}, {"date": "2021-11-08", "close": 0.73, "volume": 195496.0}, {"date": "2021-11-09", "close": 0.75, "volume": 182959.0}, {"date": "2021-11-10", "close": 0.8, "volume": 387199.0}, {"date": "2021-11-11", "close": 0.84, "volume": 533416.0}, {"date": "2021-11-12", "close": 0.98, "volume": 925963.0}, {"date": "2021-11-15", "close": 1.205, "volume": 2181106.0}, {"date": "2021-11-16", "close": 1.06, "volume": 1726657.0}, {"date": "2021-11-17", "close": 1.05, "volume": 551794.0}, {"date": "2021-11-18", "close": 1.16, "volume": 337420.0}, {"date": "2021-11-19", "close": 1.06, "volume": 284209.0}, {"date": "2021-11-22", "close": 1.09, "volume": 196465.0}, {"date": "2021-11-23", "close": 1.06, "volume": 146226.0}, {"date": "2021-11-24", "close": 1.065, "volume": 222100.0}, {"date": "2021-11-25", "close": 1.155, "volume": 673021.0}, {"date": "2021-11-26", "close": 1.155, "volume": 2310020.0}, {"date": "2021-11-29", "close": 1.195, "volume": 1131962.0}, {"date": "2021-11-30", "close": 1.41, "volume": 1103393.0}, {"date": "2021-12-01", "close": 1.48, "volume": 979016.0}, {"date": "2021-12-02", "close": 1.41, "volume": 477981.0}, {"date": "2021-12-03", "close": 1.41, "volume": 383679.0}, {"date": "2021-12-06", "close": 1.3, "volume": 711778.0}, {"date": "2021-12-07", "close": 1.14, "volume": 743650.0}, {"date": "2021-12-08", "close": 1.16, "volume": 264505.0}, {"date": "2021-12-09", "close": 1.165, "volume": 55817.0}, {"date": "2021-12-10", "close": 1.15, "volume": 88212.0}, {"date": "2021-12-13", "close": 1.175, "volume": 96395.0}, {"date": "2021-12-14", "close": 1.16, "volume": 166223.0}, {"date": "2021-12-15", "close": 1.13, "volume": 215060.0}, {"date": "2021-12-16", "close": 1.12, "volume": 73640.0}, {"date": "2021-12-17", "close": 1.255, "volume": 483144.0}, {"date": "2021-12-20", "close": 1.24, "volume": 43533.0}, {"date": "2021-12-21", "close": 1.18, "volume": 24402.0}, {"date": "2021-12-22", "close": 1.225, "volume": 28000.0}, {"date": "2021-12-23", "close": 1.28, "volume": 34017.0}, {"date": "2021-12-24", "close": 1.265, "volume": 6618.0}, {"date": "2021-12-29", "close": 1.26, "volume": 47125.0}, {"date": "2021-12-30", "close": 1.225, "volume": 16832.0}, {"date": "2021-12-31", "close": 1.23, "volume": 37050.0}, {"date": "2022-01-04", "close": 1.19, "volume": 212426.0}, {"date": "2022-01-05", "close": 1.08, "volume": 163408.0}, {"date": "2022-01-06", "close": 1.03, "volume": 202788.0}, {"date": "2022-01-07", "close": 1.015, "volume": 130182.0}, {"date": "2022-01-10", "close": 0.99, "volume": 80408.0}, {"date": "2022-01-11", "close": 0.975, "volume": 241456.0}, {"date": "2022-01-12", "close": 1.015, "volume": 67031.0}, {"date": "2022-01-13", "close": 1.0, "volume": 144925.0}, {"date": "2022-01-14", "close": 1.0, "volume": 154771.0}, {"date": "2022-01-17", "close": 1.015, "volume": 56917.0}, {"date": "2022-01-18", "close": 0.98, "volume": 73923.0}, {"date": "2022-01-19", "close": 0.91, "volume": 189671.0}, {"date": "2022-01-20", "close": 0.955, "volume": 181869.0}, {"date": "2022-01-21", "close": 0.895, "volume": 260035.0}, {"date": "2022-01-24", "close": 0.8, "volume": 383788.0}, {"date": "2022-01-25", "close": 0.84, "volume": 514030.0}, {"date": "2022-01-27", "close": 0.765, "volume": 236816.0}, {"date": "2022-01-28", "close": 0.805, "volume": 138683.0}, {"date": "2022-01-31", "close": 0.81, "volume": 4857.0}, {"date": "2022-02-01", "close": 0.8, "volume": 31416.0}, {"date": "2022-02-02", "close": 0.805, "volume": 23641.0}, {"date": "2022-02-03", "close": 0.775, "volume": 56413.0}, {"date": "2022-02-04", "close": 0.775, "volume": 36523.0}, {"date": "2022-02-07", "close": 0.74, "volume": 257368.0}, {"date": "2022-02-08", "close": 0.72, "volume": 149932.0}, {"date": "2022-02-09", "close": 1.03, "volume": 2302029.0}, {"date": "2022-02-10", "close": 1.015, "volume": 1505824.0}, {"date": "2022-02-11", "close": 0.96, "volume": 476997.0}, {"date": "2022-02-14", "close": 0.93, "volume": 209290.0}, {"date": "2022-02-15", "close": 0.875, "volume": 265158.0}, {"date": "2022-02-16", "close": 1.0, "volume": 314900.0}, {"date": "2022-02-17", "close": 0.97, "volume": 69421.0}, {"date": "2022-02-18", "close": 1.0, "volume": 78878.0}, {"date": "2022-02-21", "close": 0.9, "volume": 95527.0}, {"date": "2022-02-22", "close": 0.83, "volume": 232108.0}, {"date": "2022-02-23", "close": 0.83, "volume": 126060.0}, {"date": "2022-02-24", "close": 0.77, "volume": 167107.0}, {"date": "2022-02-25", "close": 0.79, "volume": 180551.0}, {"date": "2022-02-28", "close": 0.78, "volume": 40309.0}, {"date": "2022-03-01", "close": 0.78, "volume": 51894.0}, {"date": "2022-03-02", "close": 0.795, "volume": 41836.0}, {"date": "2022-03-03", "close": 0.83, "volume": 73444.0}, {"date": "2022-03-04", "close": 0.795, "volume": 163729.0}, {"date": "2022-03-07", "close": 0.83, "volume": 113516.0}, {"date": "2022-03-08", "close": 0.82, "volume": 25462.0}, {"date": "2022-03-09", "close": 0.84, "volume": 55451.0}, {"date": "2022-03-10", "close": 0.82, "volume": 29478.0}, {"date": "2022-03-11", "close": 0.81, "volume": 55018.0}, {"date": "2022-03-14", "close": 0.835, "volume": 327438.0}, {"date": "2022-03-15", "close": 0.8, "volume": 226818.0}, {"date": "2022-03-16", "close": 0.85, "volume": 24549.0}, {"date": "2022-03-17", "close": 0.8, "volume": 64719.0}, {"date": "2022-03-18", "close": 0.8, "volume": 35700.0}, {"date": "2022-03-21", "close": 0.84, "volume": 23336.0}, {"date": "2022-03-22", "close": 0.84, "volume": 83733.0}, {"date": "2022-03-23", "close": 0.79, "volume": 235689.0}, {"date": "2022-03-24", "close": 0.79, "volume": 135876.0}, {"date": "2022-03-25", "close": 0.79, "volume": 221303.0}, {"date": "2022-03-28", "close": 0.835, "volume": 65936.0}, {"date": "2022-03-29", "close": 0.8, "volume": 101984.0}, {"date": "2022-03-30", "close": 0.79, "volume": 28325.0}, {"date": "2022-03-31", "close": 0.775, "volume": 144918.0}, {"date": "2022-04-01", "close": 0.81, "volume": 28619.0}, {"date": "2022-04-04", "close": 0.79, "volume": 123807.0}, {"date": "2022-04-05", "close": 0.79, "volume": 56199.0}, {"date": "2022-04-06", "close": 0.77, "volume": 33748.0}, {"date": "2022-04-07", "close": 0.77, "volume": 164751.0}, {"date": "2022-04-08", "close": 0.76, "volume": 21917.0}, {"date": "2022-04-11", "close": 0.78, "volume": 103982.0}, {"date": "2022-04-12", "close": 0.78, "volume": 31499.0}, {"date": "2022-04-13", "close": 0.79, "volume": 40717.0}, {"date": "2022-04-14", "close": 0.77, "volume": 48250.0}, {"date": "2022-04-19", "close": 0.785, "volume": 10703.0}, {"date": "2022-04-20", "close": 0.78, "volume": 103821.0}, {"date": "2022-04-21", "close": 0.805, "volume": 4346.0}, {"date": "2022-04-22", "close": 0.77, "volume": 125313.0}, {"date": "2022-04-26", "close": 0.765, "volume": 76925.0}, {"date": "2022-04-27", "close": 0.75, "volume": 90325.0}, {"date": "2022-04-28", "close": 0.775, "volume": 28448.0}, {"date": "2022-04-29", "close": 0.75, "volume": 96635.0}, {"date": "2022-05-02", "close": 0.87, "volume": 320970.0}, {"date": "2022-05-03", "close": 0.845, "volume": 230833.0}, {"date": "2022-05-04", "close": 0.785, "volume": 74360.0}, {"date": "2022-05-05", "close": 0.805, "volume": 104465.0}, {"date": "2022-05-06", "close": 0.77, "volume": 116047.0}, {"date": "2022-05-09", "close": 0.72, "volume": 218730.0}, {"date": "2022-05-10", "close": 0.73, "volume": 153696.0}, {"date": "2022-05-11", "close": 0.73, "volume": 163103.0}, {"date": "2022-05-12", "close": 0.66, "volume": 56513.0}, {"date": "2022-05-13", "close": 0.695, "volume": 32692.0}, {"date": "2022-05-16", "close": 0.68, "volume": 58481.0}, {"date": "2022-05-17", "close": 0.665, "volume": 34598.0}, {"date": "2022-05-18", "close": 0.67, "volume": 5403.0}, {"date": "2022-05-19", "close": 0.66, "volume": 76966.0}, {"date": "2022-05-20", "close": 0.7, "volume": 362338.0}, {"date": "2022-05-23", "close": 0.685, "volume": 90446.0}, {"date": "2022-05-24", "close": 0.7, "volume": 196711.0}, {"date": "2022-05-25", "close": 0.7, "volume": 112303.0}, {"date": "2022-05-26", "close": 0.705, "volume": 114559.0}, {"date": "2022-05-27", "close": 0.76, "volume": 167037.0}, {"date": "2022-05-30", "close": 0.765, "volume": 15115.0}, {"date": "2022-05-31", "close": 0.85, "volume": 682985.0}, {"date": "2022-06-01", "close": 0.78, "volume": 188002.0}, {"date": "2022-06-02", "close": 0.775, "volume": 50684.0}, {"date": "2022-06-03", "close": 0.71, "volume": 139954.0}, {"date": "2022-06-06", "close": 0.68, "volume": 89907.0}, {"date": "2022-06-07", "close": 0.64, "volume": 207086.0}, {"date": "2022-06-08", "close": 0.66, "volume": 78958.0}, {"date": "2022-06-09", "close": 0.61, "volume": 115979.0}, {"date": "2022-06-10", "close": 0.595, "volume": 143748.0}, {"date": "2022-06-14", "close": 0.5, "volume": 468437.0}, {"date": "2022-06-15", "close": 0.47, "volume": 259811.0}, {"date": "2022-06-16", "close": 0.525, "volume": 209733.0}, {"date": "2022-06-17", "close": 0.455, "volume": 378211.0}, {"date": "2022-06-20", "close": 0.455, "volume": 67626.0}, {"date": "2022-06-21", "close": 0.51, "volume": 60655.0}, {"date": "2022-06-22", "close": 0.46, "volume": 169840.0}, {"date": "2022-06-23", "close": 0.42, "volume": 175427.0}, {"date": "2022-06-24", "close": 0.47, "volume": 322831.0}, {"date": "2022-06-27", "close": 0.44, "volume": 132571.0}, {"date": "2022-06-28", "close": 0.435, "volume": 92815.0}, {"date": "2022-06-29", "close": 0.41, "volume": 235462.0}, {"date": "2022-06-30", "close": 0.38, "volume": 420941.0}, {"date": "2022-07-01", "close": 0.41, "volume": 205847.0}, {"date": "2022-07-04", "close": 0.435, "volume": 65630.0}, {"date": "2022-07-05", "close": 0.44, "volume": 15000.0}, {"date": "2022-07-06", "close": 0.43, "volume": 58836.0}, {"date": "2022-07-07", "close": 0.475, "volume": 352218.0}, {"date": "2022-07-08", "close": 0.495, "volume": 197694.0}, {"date": "2022-07-11", "close": 0.465, "volume": 118751.0}, {"date": "2022-07-12", "close": 0.47, "volume": 66203.0}, {"date": "2022-07-13", "close": 0.47, "volume": 46638.0}, {"date": "2022-07-14", "close": 0.515, "volume": 17734.0}, {"date": "2022-07-15", "close": 0.58, "volume": 168379.0}, {"date": "2022-07-18", "close": 0.555, "volume": 41057.0}, {"date": "2022-07-19", "close": 0.555, "volume": 44930.0}, {"date": "2022-07-20", "close": 0.525, "volume": 144598.0}, {"date": "2022-07-21", "close": 0.55, "volume": 37655.0}, {"date": "2022-07-22", "close": 0.53, "volume": 84233.0}, {"date": "2022-07-25", "close": 0.515, "volume": 85998.0}, {"date": "2022-07-26", "close": 0.485, "volume": 74149.0}, {"date": "2022-07-27", "close": 0.5, "volume": 1625810.0}, {"date": "2022-07-28", "close": 0.495, "volume": 269199.0}, {"date": "2022-07-29", "close": 0.5075, "volume": 30810.0}, {"date": "2022-08-01", "close": 0.485, "volume": 204980.0}, {"date": "2022-08-02", "close": 0.465, "volume": 168129.0}, {"date": "2022-08-03", "close": 0.47, "volume": 258950.0}, {"date": "2022-08-04", "close": 0.4975, "volume": 250465.0}, {"date": "2022-08-05", "close": 0.51, "volume": 120181.0}, {"date": "2022-08-08", "close": 0.52, "volume": 188248.0}, {"date": "2022-08-09", "close": 0.535, "volume": 203947.0}, {"date": "2022-08-10", "close": 0.635, "volume": 334290.0}, {"date": "2022-08-11", "close": 0.665, "volume": 158194.0}, {"date": "2022-08-12", "close": 0.735, "volume": 275119.0}, {"date": "2022-08-15", "close": 0.74, "volume": 334209.0}, {"date": "2022-08-16", "close": 0.73, "volume": 101400.0}, {"date": "2022-08-17", "close": 0.705, "volume": 125272.0}, {"date": "2022-08-18", "close": 0.73, "volume": 33229.0}, {"date": "2022-08-19", "close": 0.72, "volume": 81627.0}, {"date": "2022-08-22", "close": 0.69, "volume": 154127.0}, {"date": "2022-08-23", "close": 0.67, "volume": 128913.0}, {"date": "2022-08-24", "close": 0.64, "volume": 93806.0}, {"date": "2022-08-25", "close": 0.615, "volume": 17692.0}, {"date": "2022-08-26", "close": 0.65, "volume": 58097.0}, {"date": "2022-08-29", "close": 0.625, "volume": 47249.0}, {"date": "2022-08-30", "close": 0.62, "volume": 147873.0}, {"date": "2022-08-31", "close": 0.63, "volume": 51698.0}, {"date": "2022-09-01", "close": 0.64, "volume": 3836.0}, {"date": "2022-09-02", "close": 0.625, "volume": 52932.0}, {"date": "2022-09-05", "close": 0.62, "volume": 23161.0}, {"date": "2022-09-06", "close": 0.63, "volume": 155588.0}, {"date": "2022-09-07", "close": 0.63, "volume": 29550.0}, {"date": "2022-09-08", "close": 0.61, "volume": 87258.0}, {"date": "2022-09-09", "close": 0.63, "volume": 17139.0}, {"date": "2022-09-12", "close": 0.675, "volume": 134345.0}, {"date": "2022-09-13", "close": 0.66, "volume": 26550.0}, {"date": "2022-09-14", "close": 0.65, "volume": 55201.0}, {"date": "2022-09-15", "close": 0.89, "volume": 1810072.0}, {"date": "2022-09-16", "close": 0.84, "volume": 961984.0}, {"date": "2022-09-19", "close": 0.83, "volume": 236415.0}, {"date": "2022-09-20", "close": 0.78, "volume": 415686.0}, {"date": "2022-09-21", "close": 0.765, "volume": 146959.0}, {"date": "2022-09-23", "close": 0.715, "volume": 162583.0}, {"date": "2022-09-26", "close": 0.645, "volume": 221632.0}, {"date": "2022-09-27", "close": 0.61, "volume": 133373.0}, {"date": "2022-09-28", "close": 0.64, "volume": 136095.0}, {"date": "2022-09-29", "close": 0.725, "volume": 227203.0}, {"date": "2022-09-30", "close": 0.65, "volume": 53342.0}, {"date": "2022-10-03", "close": 0.64, "volume": 19588.0}, {"date": "2022-10-04", "close": 0.67, "volume": 144395.0}, {"date": "2022-10-05", "close": 0.67, "volume": 36172.0}, {"date": "2022-10-06", "close": 0.68, "volume": 24581.0}, {"date": "2022-10-07", "close": 0.68, "volume": 5578.0}, {"date": "2022-10-10", "close": 0.645, "volume": 45334.0}, {"date": "2022-10-11", "close": 0.675, "volume": 10757.0}, {"date": "2022-10-12", "close": 0.65, "volume": 53951.0}, {"date": "2022-10-13", "close": 0.63, "volume": 973.0}, {"date": "2022-10-14", "close": 0.625, "volume": 52155.0}, {"date": "2022-10-17", "close": 0.64, "volume": 139696.0}, {"date": "2022-10-18", "close": 0.57, "volume": 136375.0}, {"date": "2022-10-19", "close": 0.62, "volume": 30300.0}, {"date": "2022-10-20", "close": 0.62, "volume": 15740.0}, {"date": "2022-10-21", "close": 0.62, "volume": 9322.0}, {"date": "2022-10-24", "close": 0.645, "volume": 39072.0}, {"date": "2022-10-25", "close": 0.6, "volume": 62049.0}, {"date": "2022-10-26", "close": 0.6, "volume": 29747.0}, {"date": "2022-10-27", "close": 0.6325, "volume": 118753.0}, {"date": "2022-10-28", "close": 0.61, "volume": 56756.0}, {"date": "2022-10-31", "close": 0.615, "volume": 30424.0}, {"date": "2022-11-01", "close": 0.62, "volume": 30245.0}, {"date": "2022-11-02", "close": 0.615, "volume": 57882.0}, {"date": "2022-11-03", "close": 0.605, "volume": 9363.0}, {"date": "2022-11-04", "close": 0.635, "volume": 38973.0}, {"date": "2022-11-07", "close": 0.66, "volume": 51254.0}, {"date": "2022-11-08", "close": 0.65, "volume": 6407.0}, {"date": "2022-11-09", "close": 0.69, "volume": 188157.0}, {"date": "2022-11-10", "close": 0.645, "volume": 62515.0}, {"date": "2022-11-11", "close": 0.645, "volume": 154233.0}, {"date": "2022-11-14", "close": 0.66, "volume": 5835.0}, {"date": "2022-11-15", "close": 0.69, "volume": 209449.0}, {"date": "2022-11-16", "close": 0.775, "volume": 188136.0}, {"date": "2022-11-17", "close": 0.73, "volume": 143554.0}, {"date": "2022-11-18", "close": 0.735, "volume": 69324.0}, {"date": "2022-11-21", "close": 0.75, "volume": 4347.0}, {"date": "2022-11-22", "close": 0.74, "volume": 27360.0}, {"date": "2022-11-23", "close": 0.74, "volume": 6082.0}, {"date": "2022-11-24", "close": 0.725, "volume": 60175.0}, {"date": "2022-11-25", "close": 0.72, "volume": 26653.0}, {"date": "2022-11-28", "close": 0.7, "volume": 82188.0}, {"date": "2022-11-29", "close": 0.685, "volume": 30060.0}, {"date": "2022-11-30", "close": 0.685, "volume": 76913.0}, {"date": "2022-12-01", "close": 0.67, "volume": 86926.0}, {"date": "2022-12-02", "close": 0.68, "volume": 6806.0}, {"date": "2022-12-05", "close": 0.695, "volume": 24245.0}, {"date": "2022-12-06", "close": 0.675, "volume": 99097.0}, {"date": "2022-12-07", "close": 0.69, "volume": 60176.0}, {"date": "2022-12-08", "close": 0.71, "volume": 51003.0}, {"date": "2022-12-09", "close": 0.67, "volume": 59700.0}, {"date": "2022-12-12", "close": 0.685, "volume": 8916.0}, {"date": "2022-12-13", "close": 0.67, "volume": 46717.0}, {"date": "2022-12-14", "close": 0.71, "volume": 69421.0}, {"date": "2022-12-15", "close": 0.705, "volume": 17916.0}, {"date": "2022-12-16", "close": 0.68, "volume": 11826.0}, {"date": "2022-12-19", "close": 0.69, "volume": 13529.0}, {"date": "2022-12-20", "close": 0.655, "volume": 75950.0}, {"date": "2022-12-21", "close": 0.635, "volume": 30119.0}, {"date": "2022-12-22", "close": 0.62, "volume": 60330.0}, {"date": "2022-12-23", "close": 0.625, "volume": 14.0}, {"date": "2022-12-28", "close": 0.63, "volume": 23500.0}, {"date": "2022-12-29", "close": 0.605, "volume": 17144.0}, {"date": "2022-12-30", "close": 0.63, "volume": 11705.0}, {"date": "2023-01-03", "close": 0.635, "volume": 18806.0}, {"date": "2023-01-04", "close": 0.635, "volume": 1.0}, {"date": "2023-01-05", "close": 0.645, "volume": 20012.0}, {"date": "2023-01-06", "close": 0.64, "volume": 28481.0}, {"date": "2023-01-09", "close": 0.64, "volume": 13893.0}, {"date": "2023-01-10", "close": 0.625, "volume": 150278.0}, {"date": "2023-01-11", "close": 0.62, "volume": 14461.0}, {"date": "2023-01-12", "close": 0.625, "volume": 11440.0}, {"date": "2023-01-13", "close": 0.63, "volume": 134499.0}, {"date": "2023-01-16", "close": 0.65, "volume": 347639.0}, {"date": "2023-01-17", "close": 0.635, "volume": 20582.0}, {"date": "2023-01-18", "close": 0.63, "volume": 50575.0}, {"date": "2023-01-19", "close": 0.64, "volume": 21000.0}, {"date": "2023-01-20", "close": 0.61, "volume": 155257.0}, {"date": "2023-01-23", "close": 0.61, "volume": 11679.0}, {"date": "2023-01-24", "close": 0.62, "volume": 20975.0}, {"date": "2023-01-25", "close": 0.62, "volume": 17028.0}, {"date": "2023-01-27", "close": 0.6, "volume": 219264.0}, {"date": "2023-01-30", "close": 0.605, "volume": 101252.0}, {"date": "2023-01-31", "close": 0.605, "volume": 10000.0}, {"date": "2023-02-01", "close": 0.6, "volume": 43980.0}, {"date": "2023-02-02", "close": 0.605, "volume": 28682.0}, {"date": "2023-02-03", "close": 0.605, "volume": 23423.0}, {"date": "2023-02-06", "close": 0.59, "volume": 71292.0}, {"date": "2023-02-07", "close": 0.59, "volume": 11886.0}, {"date": "2023-02-08", "close": 0.6, "volume": 47342.0}, {"date": "2023-02-09", "close": 0.6, "volume": 22062.0}, {"date": "2023-02-10", "close": 0.61, "volume": 100381.0}, {"date": "2023-02-13", "close": 0.565, "volume": 95358.0}, {"date": "2023-02-14", "close": 0.5, "volume": 187617.0}, {"date": "2023-02-15", "close": 0.535, "volume": 53585.0}, {"date": "2023-02-16", "close": 0.525, "volume": 20804.0}, {"date": "2023-02-17", "close": 0.525, "volume": 27281.0}, {"date": "2023-02-20", "close": 0.51, "volume": 60434.0}, {"date": "2023-02-21", "close": 0.515, "volume": 34127.0}, {"date": "2023-02-22", "close": 0.515, "volume": 11742.0}, {"date": "2023-02-23", "close": 0.505, "volume": 37924.0}, {"date": "2023-02-24", "close": 0.495, "volume": 41998.0}, {"date": "2023-02-27", "close": 0.495, "volume": 48035.0}, {"date": "2023-02-28", "close": 0.5, "volume": 26930.0}, {"date": "2023-03-01", "close": 0.515, "volume": 28046.0}, {"date": "2023-03-02", "close": 0.49, "volume": 23086.0}, {"date": "2023-03-03", "close": 0.48, "volume": 43920.0}, {"date": "2023-03-06", "close": 0.46, "volume": 52376.0}, {"date": "2023-03-07", "close": 0.415, "volume": 170345.0}, {"date": "2023-03-08", "close": 0.415, "volume": 62781.0}, {"date": "2023-03-09", "close": 0.43, "volume": 31147.0}, {"date": "2023-03-10", "close": 0.43, "volume": 39244.0}, {"date": "2023-03-13", "close": 0.425, "volume": 25360.0}, {"date": "2023-03-14", "close": 0.395, "volume": 213011.0}, {"date": "2023-03-15", "close": 0.42, "volume": 45190.0}, {"date": "2023-03-16", "close": 0.405, "volume": 90499.0}, {"date": "2023-03-17", "close": 0.415, "volume": 28594.0}, {"date": "2023-03-20", "close": 0.39, "volume": 151443.0}, {"date": "2023-03-21", "close": 0.38, "volume": 14908.0}, {"date": "2023-03-22", "close": 0.39, "volume": 25792.0}, {"date": "2023-03-23", "close": 0.405, "volume": 51045.0}, {"date": "2023-03-24", "close": 0.41, "volume": 10004.0}, {"date": "2023-03-27", "close": 0.39, "volume": 51045.0}, {"date": "2023-03-28", "close": 0.395, "volume": 46830.0}, {"date": "2023-03-29", "close": 0.355, "volume": 203831.0}, {"date": "2023-03-30", "close": 0.395, "volume": 113193.0}, {"date": "2023-03-31", "close": 0.385, "volume": 125809.0}, {"date": "2023-04-03", "close": 0.385, "volume": 31621.0}, {"date": "2023-04-04", "close": 0.41, "volume": 12500.0}, {"date": "2023-04-11", "close": 0.325, "volume": 677781.0}, {"date": "2023-04-12", "close": 0.32, "volume": 196816.0}, {"date": "2023-04-13", "close": 0.31, "volume": 562534.0}, {"date": "2023-04-14", "close": 0.31, "volume": 285123.0}, {"date": "2023-04-17", "close": 0.295, "volume": 289840.0}, {"date": "2023-04-18", "close": 0.295, "volume": 333527.0}, {"date": "2023-04-19", "close": 0.3, "volume": 167774.0}, {"date": "2023-04-20", "close": 0.295, "volume": 152508.0}, {"date": "2023-04-21", "close": 0.3, "volume": 221831.0}, {"date": "2023-04-24", "close": 0.305, "volume": 10001.0}, {"date": "2023-04-26", "close": 0.295, "volume": 106950.0}, {"date": "2023-04-27", "close": 0.305, "volume": 25490.0}, {"date": "2023-04-28", "close": 0.3, "volume": 208392.0}, {"date": "2023-05-01", "close": 0.3, "volume": 131195.0}, {"date": "2023-05-02", "close": 0.3, "volume": 38575.0}, {"date": "2023-05-03", "close": 0.295, "volume": 72083.0}, {"date": "2023-05-04", "close": 0.34, "volume": 9681855.0}, {"date": "2023-05-05", "close": 0.33, "volume": 1736889.0}, {"date": "2023-05-08", "close": 0.31, "volume": 883482.0}, {"date": "2023-05-09", "close": 0.32, "volume": 786896.0}, {"date": "2023-05-10", "close": 0.33, "volume": 1301479.0}, {"date": "2023-05-11", "close": 0.325, "volume": 483164.0}, {"date": "2023-05-12", "close": 0.315, "volume": 320503.0}, {"date": "2023-05-15", "close": 0.31, "volume": 323940.0}, {"date": "2023-05-16", "close": 0.3, "volume": 589233.0}, {"date": "2023-05-17", "close": 0.31, "volume": 364948.0}, {"date": "2023-05-18", "close": 0.315, "volume": 2362414.0}, {"date": "2023-05-19", "close": 0.315, "volume": 147144.0}, {"date": "2023-05-22", "close": 0.32, "volume": 107976.0}, {"date": "2023-05-23", "close": 0.3, "volume": 535620.0}, {"date": "2023-05-24", "close": 0.295, "volume": 517803.0}, {"date": "2023-05-25", "close": 0.29, "volume": 653555.0}, {"date": "2023-05-26", "close": 0.275, "volume": 261215.0}, {"date": "2023-05-29", "close": 0.275, "volume": 368739.0}, {"date": "2023-05-30", "close": 0.265, "volume": 156229.0}, {"date": "2023-05-31", "close": 0.25, "volume": 404706.0}, {"date": "2023-06-01", "close": 0.25, "volume": 328227.0}, {"date": "2023-06-02", "close": 0.275, "volume": 118941.0}, {"date": "2023-06-05", "close": 0.275, "volume": 146565.0}, {"date": "2023-06-06", "close": 0.275, "volume": 105944.0}, {"date": "2023-06-07", "close": 0.265, "volume": 63744.0}, {"date": "2023-06-08", "close": 0.265, "volume": 372013.0}, {"date": "2023-06-09", "close": 0.26, "volume": 460095.0}, {"date": "2023-06-13", "close": 0.255, "volume": 218250.0}, {"date": "2023-06-14", "close": 0.25, "volume": 99067.0}, {"date": "2023-06-15", "close": 0.245, "volume": 200473.0}, {"date": "2023-06-16", "close": 0.255, "volume": 120856.0}, {"date": "2023-06-19", "close": 0.265, "volume": 174816.0}, {"date": "2023-06-20", "close": 0.255, "volume": 95544.0}, {"date": "2023-06-21", "close": 0.255, "volume": 261643.0}, {"date": "2023-06-22", "close": 0.235, "volume": 308634.0}, {"date": "2023-06-23", "close": 0.22, "volume": 740832.0}, {"date": "2023-06-26", "close": 0.225, "volume": 579074.0}, {"date": "2023-06-27", "close": 0.22, "volume": 191040.0}, {"date": "2023-06-28", "close": 0.22, "volume": 115339.0}, {"date": "2023-06-29", "close": 0.235, "volume": 71173.0}, {"date": "2023-06-30", "close": 0.215, "volume": 338765.0}, {"date": "2023-07-03", "close": 0.24, "volume": 342437.0}, {"date": "2023-07-04", "close": 0.24, "volume": 191059.0}, {"date": "2023-07-05", "close": 0.235, "volume": 147591.0}, {"date": "2023-07-06", "close": 0.235, "volume": 37244.0}, {"date": "2023-07-07", "close": 0.24, "volume": 214630.0}, {"date": "2023-07-10", "close": 0.235, "volume": 95731.0}, {"date": "2023-07-11", "close": 0.24, "volume": 19459.0}, {"date": "2023-07-12", "close": 0.255, "volume": 200570.0}, {"date": "2023-07-13", "close": 0.255, "volume": 44080.0}, {"date": "2023-07-14", "close": 0.26, "volume": 25309.0}, {"date": "2023-07-17", "close": 0.25, "volume": 62091.0}, {"date": "2023-07-18", "close": 0.25, "volume": 3026.0}, {"date": "2023-07-19", "close": 0.235, "volume": 73039.0}, {"date": "2023-07-20", "close": 0.24, "volume": 150557.0}, {"date": "2023-07-21", "close": 0.235, "volume": 105386.0}, {"date": "2023-07-24", "close": 0.245, "volume": 517.0}, {"date": "2023-07-26", "close": 0.245, "volume": 134436.0}, {"date": "2023-07-27", "close": 0.23, "volume": 9299.0}, {"date": "2023-07-28", "close": 0.235, "volume": 15706.0}, {"date": "2023-07-31", "close": 0.225, "volume": 3135.0}, {"date": "2023-08-01", "close": 0.225, "volume": 27065.0}, {"date": "2023-08-02", "close": 0.23, "volume": 68673.0}, {"date": "2023-08-03", "close": 0.23, "volume": 75914.0}, {"date": "2023-08-04", "close": 0.23, "volume": 10653.0}, {"date": "2023-08-07", "close": 0.22, "volume": 121087.0}, {"date": "2023-08-08", "close": 0.22, "volume": 81110.0}, {"date": "2023-08-09", "close": 0.215, "volume": 88481.0}, {"date": "2023-08-10", "close": 0.215, "volume": 37009.0}, {"date": "2023-08-11", "close": 0.22, "volume": 13951.0}, {"date": "2023-08-14", "close": 0.21, "volume": 42860.0}, {"date": "2023-08-15", "close": 0.205, "volume": 249885.0}, {"date": "2023-08-16", "close": 0.205, "volume": 141441.0}, {"date": "2023-08-17", "close": 0.23, "volume": 148841.0}, {"date": "2023-08-18", "close": 0.21, "volume": 38200.0}, {"date": "2023-08-21", "close": 0.23, "volume": 100927.0}, {"date": "2023-08-23", "close": 0.21, "volume": 110581.0}, {"date": "2023-08-24", "close": 0.215, "volume": 400939.0}, {"date": "2023-08-25", "close": 0.215, "volume": 138662.0}, {"date": "2023-08-28", "close": 0.185, "volume": 99087.0}, {"date": "2023-08-29", "close": 0.18, "volume": 253075.0}, {"date": "2023-08-30", "close": 0.18, "volume": 50759.0}, {"date": "2023-08-31", "close": 0.165, "volume": 228926.0}, {"date": "2023-09-01", "close": 0.17, "volume": 37262.0}, {"date": "2023-09-04", "close": 0.17, "volume": 75708.0}, {"date": "2023-09-05", "close": 0.17, "volume": 3.0}, {"date": "2023-09-06", "close": 0.17, "volume": 117165.0}, {"date": "2023-09-07", "close": 0.16, "volume": 154114.0}, {"date": "2023-09-08", "close": 0.18, "volume": 241821.0}, {"date": "2023-09-11", "close": 0.18, "volume": 241.0}, {"date": "2023-09-12", "close": 0.17, "volume": 196290.0}, {"date": "2023-09-13", "close": 0.17, "volume": 380050.0}, {"date": "2023-09-14", "close": 0.18, "volume": 72410.0}, {"date": "2023-09-15", "close": 0.165, "volume": 23658.0}, {"date": "2023-09-18", "close": 0.19, "volume": 88936.0}, {"date": "2023-09-19", "close": 0.17, "volume": 63078.0}, {"date": "2023-09-20", "close": 0.165, "volume": 7773.0}, {"date": "2023-09-21", "close": 0.165, "volume": 36503.0}, {"date": "2023-09-22", "close": 0.17, "volume": 2799.0}, {"date": "2023-09-25", "close": 0.165, "volume": 9508.0}, {"date": "2023-09-26", "close": 0.16, "volume": 57838.0}, {"date": "2023-09-27", "close": 0.155, "volume": 101202.0}, {"date": "2023-09-28", "close": 0.145, "volume": 39375.0}, {"date": "2023-09-29", "close": 0.14, "volume": 22498.0}, {"date": "2023-10-02", "close": 0.155, "volume": 13492.0}, {"date": "2023-10-03", "close": 0.12, "volume": 45112.0}, {"date": "2023-10-04", "close": 0.12, "volume": 85870.0}, {"date": "2023-10-05", "close": 0.13, "volume": 52343.0}, {"date": "2023-10-06", "close": 0.135, "volume": 37194.0}, {"date": "2023-10-10", "close": 0.13, "volume": 7333.0}, {"date": "2023-10-11", "close": 0.145, "volume": 49527.0}, {"date": "2023-10-12", "close": 0.15, "volume": 17966.0}, {"date": "2023-10-13", "close": 0.1475, "volume": 102211.0}, {"date": "2023-10-17", "close": 0.155, "volume": 189797.0}, {"date": "2023-10-18", "close": 0.14, "volume": 15655.0}, {"date": "2023-10-19", "close": 0.14, "volume": 31142.0}, {"date": "2023-10-20", "close": 0.125, "volume": 12912.0}, {"date": "2023-10-23", "close": 0.14, "volume": 129366.0}, {"date": "2023-10-24", "close": 0.14, "volume": 22374.0}, {"date": "2023-10-25", "close": 0.14, "volume": 10107.0}, {"date": "2023-10-26", "close": 0.135, "volume": 89965.0}, {"date": "2023-10-27", "close": 0.14, "volume": 177294.0}, {"date": "2023-10-30", "close": 0.135, "volume": 22957.0}, {"date": "2023-10-31", "close": 0.14, "volume": 44162.0}, {"date": "2023-11-01", "close": 0.14, "volume": 48872.0}, {"date": "2023-11-02", "close": 0.125, "volume": 160418.0}, {"date": "2023-11-03", "close": 0.14, "volume": 29448.0}, {"date": "2023-11-06", "close": 0.14, "volume": 18643.0}, {"date": "2023-11-07", "close": 0.14, "volume": 25539.0}, {"date": "2023-11-08", "close": 0.145, "volume": 88925.0}, {"date": "2023-11-10", "close": 0.14, "volume": 61996.0}, {"date": "2023-11-13", "close": 0.135, "volume": 120000.0}, {"date": "2023-11-14", "close": 0.135, "volume": 209366.0}, {"date": "2023-11-15", "close": 0.13, "volume": 144623.0}, {"date": "2023-11-17", "close": 0.125, "volume": 621947.0}, {"date": "2023-11-20", "close": 0.12, "volume": 60860.0}, {"date": "2023-11-21", "close": 0.125, "volume": 116728.0}, {"date": "2023-11-22", "close": 0.125, "volume": 311935.0}, {"date": "2023-11-24", "close": 0.125, "volume": 109646.0}, {"date": "2023-11-27", "close": 0.13, "volume": 39665.0}, {"date": "2023-11-28", "close": 0.13, "volume": 111562.0}, {"date": "2023-11-29", "close": 0.15, "volume": 113863.0}, {"date": "2023-11-30", "close": 0.15, "volume": 91688.0}, {"date": "2023-12-01", "close": 0.155, "volume": 140680.0}, {"date": "2023-12-04", "close": 0.125, "volume": 24136.0}, {"date": "2023-12-05", "close": 0.14, "volume": 84227.0}, {"date": "2023-12-06", "close": 0.13, "volume": 67908.0}, {"date": "2023-12-07", "close": 0.13, "volume": 31463.0}, {"date": "2023-12-11", "close": 0.135, "volume": 35386.0}, {"date": "2023-12-12", "close": 0.135, "volume": 121816.0}, {"date": "2023-12-13", "close": 0.13, "volume": 9951.0}, {"date": "2023-12-14", "close": 0.14, "volume": 119443.0}, {"date": "2023-12-15", "close": 0.14, "volume": 20217.0}, {"date": "2023-12-18", "close": 0.125, "volume": 30832.0}, {"date": "2023-12-19", "close": 0.13, "volume": 31900.0}, {"date": "2023-12-20", "close": 0.13, "volume": 55096.0}, {"date": "2023-12-21", "close": 0.125, "volume": 188354.0}, {"date": "2023-12-22", "close": 0.12, "volume": 14832.0}, {"date": "2023-12-27", "close": 0.12, "volume": 25322.0}, {"date": "2023-12-28", "close": 0.12, "volume": 50526.0}, {"date": "2023-12-29", "close": 0.125, "volume": 52040.0}, {"date": "2024-01-02", "close": 0.135, "volume": 62252.0}, {"date": "2024-01-03", "close": 0.125, "volume": 373168.0}, {"date": "2024-01-04", "close": 0.115, "volume": 86999.0}, {"date": "2024-01-05", "close": 0.11, "volume": 33028.0}, {"date": "2024-01-08", "close": 0.11, "volume": 22876.0}, {"date": "2024-01-09", "close": 0.11, "volume": 131480.0}, {"date": "2024-01-10", "close": 0.105, "volume": 118207.0}, {"date": "2024-01-11", "close": 0.105, "volume": 34041.0}, {"date": "2024-01-12", "close": 0.105, "volume": 13714.0}, {"date": "2024-01-15", "close": 0.105, "volume": 32119.0}, {"date": "2024-01-16", "close": 0.105, "volume": 28952.0}, {"date": "2024-01-17", "close": 0.1, "volume": 64003.0}, {"date": "2024-01-18", "close": 0.1, "volume": 175773.0}, {"date": "2024-01-19", "close": 0.095, "volume": 492937.0}, {"date": "2024-01-22", "close": 0.085, "volume": 283259.0}, {"date": "2024-01-23", "close": 0.076, "volume": 155291.0}, {"date": "2024-01-24", "close": 0.074, "volume": 134322.0}, {"date": "2024-01-25", "close": 0.073, "volume": 110810.0}, {"date": "2024-01-29", "close": 0.076, "volume": 88583.0}, {"date": "2024-01-30", "close": 0.08, "volume": 99571.0}, {"date": "2024-01-31", "close": 0.085, "volume": 237368.0}, {"date": "2024-02-01", "close": 0.087, "volume": 149092.0}, {"date": "2024-02-02", "close": 0.081, "volume": 37452.0}, {"date": "2024-02-05", "close": 0.082, "volume": 90710.0}, {"date": "2024-02-06", "close": 0.0795, "volume": 59748.0}, {"date": "2024-02-07", "close": 0.076, "volume": 98190.0}, {"date": "2024-02-08", "close": 0.075, "volume": 13207.0}, {"date": "2024-02-09", "close": 0.078, "volume": 10035.0}, {"date": "2024-02-12", "close": 0.08, "volume": 69371.0}, {"date": "2024-02-13", "close": 0.077, "volume": 78300.0}, {"date": "2024-02-14", "close": 0.075, "volume": 188354.0}, {"date": "2024-02-16", "close": 0.074, "volume": 25463.0}, {"date": "2024-02-19", "close": 0.082, "volume": 165011.0}, {"date": "2024-02-20", "close": 0.085, "volume": 10314.0}, {"date": "2024-02-21", "close": 0.085, "volume": 5639.0}, {"date": "2024-02-22", "close": 0.08, "volume": 1000.0}, {"date": "2024-02-23", "close": 0.078, "volume": 3310.0}, {"date": "2024-02-26", "close": 0.083, "volume": 83782.0}, {"date": "2024-02-27", "close": 0.083, "volume": 10000.0}, {"date": "2024-02-28", "close": 0.081, "volume": 14351.0}, {"date": "2024-02-29", "close": 0.081, "volume": 11770.0}, {"date": "2024-03-01", "close": 0.08, "volume": 6654.0}, {"date": "2024-03-04", "close": 0.08, "volume": 17234.0}, {"date": "2024-03-05", "close": 0.076, "volume": 9439.0}, {"date": "2024-03-06", "close": 0.08, "volume": 177017.0}, {"date": "2024-03-07", "close": 0.078, "volume": 54587.0}, {"date": "2024-03-08", "close": 0.081, "volume": 25102.0}, {"date": "2024-03-11", "close": 0.075, "volume": 38263.0}, {"date": "2024-03-14", "close": 0.075, "volume": 33250.0}, {"date": "2024-03-18", "close": 0.076, "volume": 10000.0}, {"date": "2024-03-21", "close": 0.075, "volume": 99691.0}, {"date": "2024-03-22", "close": 0.075, "volume": 7000.0}, {"date": "2024-03-25", "close": 0.078, "volume": 9615.0}, {"date": "2024-03-26", "close": 0.079, "volume": 44649.0}, {"date": "2024-03-27", "close": 0.079, "volume": 9773.0}, {"date": "2024-03-28", "close": 0.078, "volume": 25000.0}, {"date": "2024-04-02", "close": 0.077, "volume": 730.0}, {"date": "2024-04-03", "close": 0.081, "volume": 21289.0}, {"date": "2024-04-04", "close": 0.075, "volume": 63532.0}, {"date": "2024-04-05", "close": 0.075, "volume": 63298.0}, {"date": "2024-04-08", "close": 0.077, "volume": 102712.0}, {"date": "2024-04-09", "close": 0.073, "volume": 110594.0}, {"date": "2024-04-10", "close": 0.089, "volume": 748940.0}, {"date": "2024-04-11", "close": 0.086, "volume": 184229.0}, {"date": "2024-04-12", "close": 0.081, "volume": 81600.0}, {"date": "2024-04-15", "close": 0.081, "volume": 92219.0}, {"date": "2024-04-16", "close": 0.08, "volume": 52845.0}, {"date": "2024-04-17", "close": 0.078, "volume": 16518.0}, {"date": "2024-04-18", "close": 0.088, "volume": 114073.0}, {"date": "2024-04-19", "close": 0.088, "volume": 19645.0}, {"date": "2024-04-22", "close": 0.089, "volume": 64390.0}, {"date": "2024-04-23", "close": 0.089, "volume": 33179.0}, {"date": "2024-04-24", "close": 0.087, "volume": 98.0}, {"date": "2024-04-26", "close": 0.086, "volume": 1135.0}, {"date": "2024-04-29", "close": 0.082, "volume": 40458.0}, {"date": "2024-04-30", "close": 0.077, "volume": 89308.0}, {"date": "2024-05-01", "close": 0.08, "volume": 91316.0}, {"date": "2024-05-02", "close": 0.077, "volume": 25000.0}, {"date": "2024-05-06", "close": 0.076, "volume": 196251.0}, {"date": "2024-05-07", "close": 0.076, "volume": 36441.0}, {"date": "2024-05-08", "close": 0.075, "volume": 93160.0}, {"date": "2024-05-09", "close": 0.076, "volume": 12669.0}, {"date": "2024-05-10", "close": 0.079, "volume": 100000.0}, {"date": "2024-05-13", "close": 0.078, "volume": 116685.0}, {"date": "2024-05-14", "close": 0.078, "volume": 14197.0}, {"date": "2024-05-15", "close": 0.083, "volume": 240872.0}, {"date": "2024-05-16", "close": 0.085, "volume": 25001.0}, {"date": "2024-05-17", "close": 0.084, "volume": 47409.0}, {"date": "2024-05-20", "close": 0.08, "volume": 164578.0}, {"date": "2024-05-21", "close": 0.08, "volume": 30807.0}, {"date": "2024-05-22", "close": 0.08, "volume": 13797.0}, {"date": "2024-05-23", "close": 0.079, "volume": 49248.0}, {"date": "2024-05-24", "close": 0.079, "volume": 7298.0}, {"date": "2024-05-27", "close": 0.081, "volume": 81226.0}, {"date": "2024-05-28", "close": 0.078, "volume": 76105.0}, {"date": "2024-05-29", "close": 0.078, "volume": 10000.0}, {"date": "2024-05-30", "close": 0.078, "volume": 42935.0}, {"date": "2024-05-31", "close": 0.078, "volume": 69671.0}, {"date": "2024-06-03", "close": 0.079, "volume": 51436.0}, {"date": "2024-06-04", "close": 0.083, "volume": 164697.0}, {"date": "2024-06-07", "close": 0.077, "volume": 672305.0}, {"date": "2024-06-11", "close": 0.074, "volume": 58125.0}, {"date": "2024-06-12", "close": 0.073, "volume": 85041.0}, {"date": "2024-06-13", "close": 0.075, "volume": 336947.0}, {"date": "2024-06-17", "close": 0.072, "volume": 19747.0}, {"date": "2024-06-18", "close": 0.072, "volume": 439766.0}, {"date": "2024-06-19", "close": 0.068, "volume": 39257.0}, {"date": "2024-06-20", "close": 0.069, "volume": 409665.0}, {"date": "2024-06-21", "close": 0.067, "volume": 178158.0}, {"date": "2024-06-24", "close": 0.062, "volume": 259879.0}, {"date": "2024-06-25", "close": 0.06, "volume": 310765.0}, {"date": "2024-06-26", "close": 0.057, "volume": 580110.0}, {"date": "2024-06-27", "close": 0.068, "volume": 86701.0}, {"date": "2024-06-28", "close": 0.065, "volume": 220870.0}, {"date": "2024-07-01", "close": 0.064, "volume": 57058.0}, {"date": "2024-07-02", "close": 0.06, "volume": 164604.0}, {"date": "2024-07-03", "close": 0.055, "volume": 27600.0}, {"date": "2024-07-04", "close": 0.058, "volume": 9320.0}, {"date": "2024-07-05", "close": 0.061, "volume": 37097.0}, {"date": "2024-07-08", "close": 0.064, "volume": 10209.0}, {"date": "2024-07-10", "close": 0.056, "volume": 64617.0}, {"date": "2024-07-11", "close": 0.055, "volume": 35600.0}, {"date": "2024-07-15", "close": 0.055, "volume": 9584.0}, {"date": "2024-07-16", "close": 0.055, "volume": 4073.0}, {"date": "2024-07-17", "close": 0.064, "volume": 74311.0}, {"date": "2024-07-18", "close": 0.053, "volume": 24999.0}, {"date": "2024-07-19", "close": 0.054, "volume": 9277.0}, {"date": "2024-07-22", "close": 0.053, "volume": 143763.0}, {"date": "2024-07-24", "close": 0.053, "volume": 8000.0}, {"date": "2024-07-29", "close": 0.06, "volume": 1762.0}, {"date": "2024-07-31", "close": 0.054, "volume": 121456.0}, {"date": "2024-08-01", "close": 0.053, "volume": 28785.0}, {"date": "2024-08-02", "close": 0.063, "volume": 26293.0}, {"date": "2024-08-09", "close": 0.063, "volume": 8900.0}, {"date": "2024-08-14", "close": 0.052, "volume": 23337.0}, {"date": "2024-08-15", "close": 0.052, "volume": 5000.0}, {"date": "2024-08-19", "close": 0.052, "volume": 2784.0}, {"date": "2024-08-21", "close": 0.053, "volume": 8000.0}, {"date": "2024-08-22", "close": 0.053, "volume": 2019.0}, {"date": "2024-08-26", "close": 0.053, "volume": 1620.0}, {"date": "2024-08-27", "close": 0.052, "volume": 25346.0}, {"date": "2024-08-28", "close": 0.051, "volume": 8534.0}, {"date": "2024-09-02", "close": 0.051, "volume": 6561.0}, {"date": "2024-09-04", "close": 0.052, "volume": 33.0}, {"date": "2024-09-05", "close": 0.05, "volume": 77887.0}, {"date": "2024-09-06", "close": 0.05, "volume": 3013.0}, {"date": "2024-09-10", "close": 0.05, "volume": 47999.0}, {"date": "2024-09-12", "close": 0.051, "volume": 13700.0}, {"date": "2024-09-13", "close": 0.055, "volume": 20893.0}, {"date": "2024-09-24", "close": 0.058, "volume": 71259.0}, {"date": "2024-09-25", "close": 0.061, "volume": 375977.0}, {"date": "2024-09-26", "close": 0.057, "volume": 62127.0}, {"date": "2024-09-27", "close": 0.054, "volume": 933840.0}, {"date": "2024-09-30", "close": 0.054, "volume": 9500.0}, {"date": "2024-10-01", "close": 0.057, "volume": 1102255.0}, {"date": "2024-10-02", "close": 0.055, "volume": 80660.0}, {"date": "2024-10-03", "close": 0.057, "volume": 11000.0}, {"date": "2024-10-04", "close": 0.057, "volume": 7000.0}, {"date": "2024-10-07", "close": 0.055, "volume": 212356.0}, {"date": "2024-10-08", "close": 0.06, "volume": 148641.0}, {"date": "2024-10-09", "close": 0.062, "volume": 601899.0}, {"date": "2024-10-10", "close": 0.063, "volume": 145789.0}, {"date": "2024-10-11", "close": 0.064, "volume": 279104.0}, {"date": "2024-10-14", "close": 0.064, "volume": 377994.0}, {"date": "2024-10-15", "close": 0.062, "volume": 60633.0}, {"date": "2024-10-16", "close": 0.061, "volume": 278838.0}, {"date": "2024-10-17", "close": 0.062, "volume": 31824.0}, {"date": "2024-10-18", "close": 0.061, "volume": 48505.0}, {"date": "2024-10-21", "close": 0.062, "volume": 38359.0}, {"date": "2024-10-22", "close": 0.063, "volume": 128465.0}, {"date": "2024-10-25", "close": 0.062, "volume": 10000.0}, {"date": "2024-10-28", "close": 0.06, "volume": 337000.0}, {"date": "2024-10-29", "close": 0.061, "volume": 361429.0}, {"date": "2024-10-30", "close": 0.062, "volume": 250623.0}, {"date": "2024-10-31", "close": 0.064, "volume": 43362.0}, {"date": "2024-11-01", "close": 0.062, "volume": 14999.0}, {"date": "2024-11-05", "close": 0.057, "volume": 487619.0}, {"date": "2024-11-07", "close": 0.055, "volume": 560925.0}, {"date": "2024-11-08", "close": 0.057, "volume": 8422.0}, {"date": "2024-11-11", "close": 0.057, "volume": 9043.0}, {"date": "2024-11-12", "close": 0.058, "volume": 192426.0}, {"date": "2024-11-13", "close": 0.053, "volume": 285785.0}, {"date": "2024-11-14", "close": 0.053, "volume": 203499.0}, {"date": "2024-11-15", "close": 0.054, "volume": 15581.0}, {"date": "2024-11-18", "close": 0.054, "volume": 5690.0}, {"date": "2024-11-19", "close": 0.055, "volume": 75999.0}, {"date": "2024-11-20", "close": 0.053, "volume": 112591.0}, {"date": "2024-11-21", "close": 0.053, "volume": 10000.0}, {"date": "2024-11-22", "close": 0.052, "volume": 608885.0}, {"date": "2024-11-25", "close": 0.055, "volume": 64475.0}, {"date": "2024-11-26", "close": 0.054, "volume": 286616.0}, {"date": "2024-11-27", "close": 0.055, "volume": 58947.0}, {"date": "2024-11-28", "close": 0.054, "volume": 686780.0}, {"date": "2024-11-29", "close": 0.055, "volume": 201935.0}, {"date": "2024-12-02", "close": 0.054, "volume": 290423.0}, {"date": "2024-12-03", "close": 0.055, "volume": 89404.0}, {"date": "2024-12-04", "close": 0.055, "volume": 260290.0}, {"date": "2024-12-05", "close": 0.055, "volume": 162166.0}, {"date": "2024-12-06", "close": 0.053, "volume": 293177.0}, {"date": "2024-12-09", "close": 0.052, "volume": 233005.0}, {"date": "2024-12-10", "close": 0.051, "volume": 71106.0}, {"date": "2024-12-11", "close": 0.051, "volume": 128894.0}, {"date": "2024-12-13", "close": 0.051, "volume": 23724.0}, {"date": "2024-12-16", "close": 0.053, "volume": 357244.0}, {"date": "2024-12-18", "close": 0.051, "volume": 116479.0}, {"date": "2024-12-20", "close": 0.05, "volume": 111526.0}, {"date": "2024-12-23", "close": 0.049, "volume": 2000.0}, {"date": "2024-12-27", "close": 0.049, "volume": 9000.0}, {"date": "2024-12-30", "close": 0.052, "volume": 15000.0}, {"date": "2024-12-31", "close": 0.055, "volume": 86723.0}, {"date": "2025-01-03", "close": 0.051, "volume": 15000.0}, {"date": "2025-01-06", "close": 0.051, "volume": 14365.0}, {"date": "2025-01-07", "close": 0.05, "volume": 112095.0}, {"date": "2025-01-08", "close": 0.049, "volume": 11173.0}, {"date": "2025-01-09", "close": 0.048, "volume": 148971.0}, {"date": "2025-01-13", "close": 0.049, "volume": 242440.0}, {"date": "2025-01-14", "close": 0.052, "volume": 211275.0}, {"date": "2025-01-15", "close": 0.052, "volume": 75572.0}, {"date": "2025-01-16", "close": 0.053, "volume": 942914.0}, {"date": "2025-01-17", "close": 0.055, "volume": 293813.0}, {"date": "2025-01-20", "close": 0.059, "volume": 220270.0}, {"date": "2025-01-29", "close": 0.056, "volume": 101653.0}, {"date": "2025-01-30", "close": 0.062, "volume": 1648890.0}, {"date": "2025-01-31", "close": 0.061, "volume": 649819.0}, {"date": "2025-02-03", "close": 0.06, "volume": 561893.0}, {"date": "2025-02-04", "close": 0.06, "volume": 90995.0}, {"date": "2025-02-05", "close": 0.068, "volume": 501692.0}, {"date": "2025-02-06", "close": 0.066, "volume": 405498.0}, {"date": "2025-02-07", "close": 0.07, "volume": 151203.0}, {"date": "2025-02-10", "close": 0.07, "volume": 244329.0}, {"date": "2025-02-11", "close": 0.07, "volume": 68165.0}, {"date": "2025-02-12", "close": 0.065, "volume": 90337.0}, {"date": "2025-02-13", "close": 0.07, "volume": 126306.0}, {"date": "2025-02-14", "close": 0.07, "volume": 410201.0}, {"date": "2025-02-17", "close": 0.069, "volume": 292292.0}, {"date": "2025-02-18", "close": 0.068, "volume": 75359.0}, {"date": "2025-02-19", "close": 0.066, "volume": 323249.0}, {"date": "2025-02-20", "close": 0.067, "volume": 211231.0}, {"date": "2025-02-21", "close": 0.065, "volume": 374568.0}, {"date": "2025-02-24", "close": 0.065, "volume": 41780.0}, {"date": "2025-02-25", "close": 0.06, "volume": 122536.0}, {"date": "2025-02-26", "close": 0.062, "volume": 192951.0}, {"date": "2025-02-27", "close": 0.06, "volume": 253840.0}, {"date": "2025-02-28", "close": 0.059, "volume": 113.0}, {"date": "2025-03-03", "close": 0.061, "volume": 100696.0}, {"date": "2025-03-04", "close": 0.058, "volume": 42190.0}, {"date": "2025-03-05", "close": 0.056, "volume": 285801.0}, {"date": "2025-03-06", "close": 0.056, "volume": 2.0}, {"date": "2025-03-07", "close": 0.061, "volume": 93410.0}, {"date": "2025-03-11", "close": 0.055, "volume": 119928.0}, {"date": "2025-03-12", "close": 0.054, "volume": 356541.0}, {"date": "2025-03-14", "close": 0.059, "volume": 154132.0}, {"date": "2025-03-17", "close": 0.064, "volume": 494305.0}, {"date": "2025-03-18", "close": 0.065, "volume": 988040.0}, {"date": "2025-03-19", "close": 0.06, "volume": 441637.0}, {"date": "2025-03-20", "close": 0.066, "volume": 4781592.0}, {"date": "2025-03-21", "close": 0.068, "volume": 1186574.0}, {"date": "2025-03-24", "close": 0.068, "volume": 933400.0}, {"date": "2025-03-25", "close": 0.069, "volume": 398858.0}, {"date": "2025-03-26", "close": 0.066, "volume": 410837.0}, {"date": "2025-03-27", "close": 0.066, "volume": 864897.0}, {"date": "2025-03-28", "close": 0.073, "volume": 224044.0}, {"date": "2025-03-31", "close": 0.07, "volume": 276274.0}, {"date": "2025-04-01", "close": 0.072, "volume": 610227.0}, {"date": "2025-04-02", "close": 0.066, "volume": 427942.0}, {"date": "2025-04-03", "close": 0.07, "volume": 966409.0}, {"date": "2025-04-04", "close": 0.07, "volume": 120460.0}, {"date": "2025-04-07", "close": 0.063, "volume": 618183.0}, {"date": "2025-04-08", "close": 0.056, "volume": 660666.0}, {"date": "2025-04-09", "close": 0.055, "volume": 173202.0}, {"date": "2025-04-10", "close": 0.052, "volume": 692911.0}, {"date": "2025-04-11", "close": 0.053, "volume": 42500.0}, {"date": "2025-04-14", "close": 0.056, "volume": 182536.0}, {"date": "2025-04-15", "close": 0.06, "volume": 187128.0}, {"date": "2025-04-16", "close": 0.056, "volume": 93548.0}, {"date": "2025-04-17", "close": 0.062, "volume": 717.0}, {"date": "2025-04-22", "close": 0.06, "volume": 168133.0}, {"date": "2025-04-23", "close": 0.061, "volume": 342.0}, {"date": "2025-04-24", "close": 0.057, "volume": 205971.0}, {"date": "2025-04-28", "close": 0.057, "volume": 100178.0}, {"date": "2025-04-30", "close": 0.057, "volume": 264187.0}, {"date": "2025-05-05", "close": 0.056, "volume": 796298.0}, {"date": "2025-05-06", "close": 0.056, "volume": 52956.0}, {"date": "2025-05-08", "close": 0.056, "volume": 193000.0}, {"date": "2025-05-09", "close": 0.054, "volume": 296687.0}, {"date": "2025-05-12", "close": 0.05, "volume": 425096.0}, {"date": "2025-05-13", "close": 0.052, "volume": 94128.0}, {"date": "2025-05-14", "close": 0.0525, "volume": 10000.0}, {"date": "2025-05-15", "close": 0.052, "volume": 10000.0}, {"date": "2025-05-16", "close": 0.05, "volume": 515795.0}, {"date": "2025-05-19", "close": 0.056, "volume": 532709.0}, {"date": "2025-05-20", "close": 0.057, "volume": 376056.0}, {"date": "2025-05-21", "close": 0.056, "volume": 10998.0}, {"date": "2025-05-22", "close": 0.056, "volume": 461637.0}, {"date": "2025-05-23", "close": 0.056, "volume": 664878.0}, {"date": "2025-05-26", "close": 0.056, "volume": 189830.0}, {"date": "2025-05-27", "close": 0.055, "volume": 140886.0}, {"date": "2025-05-28", "close": 0.055, "volume": 42466.0}, {"date": "2025-05-29", "close": 0.053, "volume": 314420.0}, {"date": "2025-05-30", "close": 0.052, "volume": 147934.0}, {"date": "2025-06-02", "close": 0.053, "volume": 178100.0}, {"date": "2025-06-03", "close": 0.051, "volume": 151075.0}, {"date": "2025-06-04", "close": 0.051, "volume": 106672.0}, {"date": "2025-06-05", "close": 0.051, "volume": 379968.0}, {"date": "2025-06-06", "close": 0.052, "volume": 464215.0}, {"date": "2025-06-10", "close": 0.051, "volume": 213708.0}, {"date": "2025-06-11", "close": 0.052, "volume": 277677.0}, {"date": "2025-06-12", "close": 0.051, "volume": 65577.0}, {"date": "2025-06-13", "close": 0.055, "volume": 754045.0}, {"date": "2025-06-16", "close": 0.052, "volume": 362790.0}, {"date": "2025-06-17", "close": 0.052, "volume": 5127.0}, {"date": "2025-06-18", "close": 0.053, "volume": 306925.0}, {"date": "2025-06-19", "close": 0.055, "volume": 784119.0}, {"date": "2025-06-20", "close": 0.053, "volume": 173443.0}, {"date": "2025-06-23", "close": 0.05, "volume": 1304688.0}, {"date": "2025-06-24", "close": 0.054, "volume": 98298.0}, {"date": "2025-06-25", "close": 0.052, "volume": 2000.0}, {"date": "2025-06-26", "close": 0.05, "volume": 206374.0}, {"date": "2025-06-27", "close": 0.052, "volume": 143052.0}, {"date": "2025-06-30", "close": 0.05, "volume": 207574.0}, {"date": "2025-07-01", "close": 0.05, "volume": 225194.0}, {"date": "2025-07-02", "close": 0.05, "volume": 91478.0}, {"date": "2025-07-03", "close": 0.05, "volume": 501544.0}, {"date": "2025-07-04", "close": 0.049, "volume": 649320.0}, {"date": "2025-07-07", "close": 0.05, "volume": 220017.0}, {"date": "2025-07-08", "close": 0.052, "volume": 76649.0}, {"date": "2025-07-09", "close": 0.049, "volume": 233441.0}, {"date": "2025-07-10", "close": 0.051, "volume": 273737.0}, {"date": "2025-07-17", "close": 0.05, "volume": 169743.0}, {"date": "2025-07-18", "close": 0.054, "volume": 470153.0}, {"date": "2025-07-21", "close": 0.053, "volume": 38000.0}, {"date": "2025-07-22", "close": 0.055, "volume": 168050.0}, {"date": "2025-07-23", "close": 0.054, "volume": 341499.0}, {"date": "2025-07-24", "close": 0.054, "volume": 273375.0}, {"date": "2025-07-25", "close": 0.055, "volume": 541588.0}, {"date": "2025-07-28", "close": 0.052, "volume": 298575.0}, {"date": "2025-07-29", "close": 0.052, "volume": 13221.0}, {"date": "2025-07-30", "close": 0.051, "volume": 62316.0}, {"date": "2025-07-31", "close": 0.051, "volume": 2985.0}, {"date": "2025-08-01", "close": 0.051, "volume": 104.0}, {"date": "2025-08-04", "close": 0.052, "volume": 490000.0}, {"date": "2025-08-05", "close": 0.052, "volume": 13345.0}, {"date": "2025-08-06", "close": 0.052, "volume": 221927.0}, {"date": "2025-08-07", "close": 0.051, "volume": 556587.0}, {"date": "2025-08-08", "close": 0.053, "volume": 11263.0}, {"date": "2025-08-11", "close": 0.054, "volume": 109471.0}, {"date": "2025-08-12", "close": 0.054, "volume": 130892.0}, {"date": "2025-08-13", "close": 0.051, "volume": 3700.0}, {"date": "2025-08-14", "close": 0.054, "volume": 702197.0}, {"date": "2025-08-15", "close": 0.053, "volume": 234811.0}, {"date": "2025-08-18", "close": 0.053, "volume": 377358.0}, {"date": "2025-08-20", "close": 0.055, "volume": 343766.0}, {"date": "2025-08-21", "close": 0.053, "volume": 108000.0}, {"date": "2025-08-22", "close": 0.052, "volume": 113998.0}, {"date": "2025-08-25", "close": 0.052, "volume": 22328.0}, {"date": "2025-08-26", "close": 0.052, "volume": 209487.0}, {"date": "2025-08-27", "close": 0.052, "volume": 65926.0}, {"date": "2025-08-28", "close": 0.05, "volume": 307629.0}, {"date": "2025-08-29", "close": 0.052, "volume": 97278.0}, {"date": "2025-09-01", "close": 0.055, "volume": 689126.0}, {"date": "2025-09-02", "close": 0.055, "volume": 126700.0}, {"date": "2025-09-03", "close": 0.056, "volume": 292746.0}, {"date": "2025-09-04", "close": 0.062, "volume": 3372416.0}, {"date": "2025-09-05", "close": 0.065, "volume": 344393.0}, {"date": "2025-09-08", "close": 0.065, "volume": 361953.0}, {"date": "2025-09-09", "close": 0.068, "volume": 427998.0}, {"date": "2025-09-10", "close": 0.062, "volume": 308602.0}, {"date": "2025-09-11", "close": 0.061, "volume": 185999.0}, {"date": "2025-09-12", "close": 0.064, "volume": 33400.0}, {"date": "2025-09-15", "close": 0.076, "volume": 4536864.0}, {"date": "2025-09-16", "close": 0.077, "volume": 839256.0}, {"date": "2025-09-17", "close": 0.08, "volume": 1266154.0}, {"date": "2025-09-18", "close": 0.083, "volume": 1270894.0}, {"date": "2025-09-19", "close": 0.085, "volume": 1572612.0}, {"date": "2025-09-22", "close": 0.09, "volume": 2008920.0}, {"date": "2025-09-23", "close": 0.087, "volume": 1097770.0}, {"date": "2025-09-24", "close": 0.084, "volume": 683426.0}, {"date": "2025-09-29", "close": 0.09, "volume": 3952490.0}, {"date": "2025-09-30", "close": 0.089, "volume": 1539379.0}, {"date": "2025-10-01", "close": 0.09, "volume": 1361108.0}, {"date": "2025-10-02", "close": 0.095, "volume": 1509943.0}, {"date": "2025-10-03", "close": 0.105, "volume": 1421817.0}, {"date": "2025-10-06", "close": 0.098, "volume": 2004219.0}, {"date": "2025-10-07", "close": 0.096, "volume": 898513.0}, {"date": "2025-10-08", "close": 0.094, "volume": 896752.0}, {"date": "2025-10-09", "close": 0.1, "volume": 870235.0}, {"date": "2025-10-10", "close": 0.1175, "volume": 2084050.0}, {"date": "2025-10-13", "close": 0.11, "volume": 1177435.0}, {"date": "2025-10-14", "close": 0.12, "volume": 2623684.0}, {"date": "2025-10-15", "close": 0.115, "volume": 661187.0}, {"date": "2025-10-16", "close": 0.105, "volume": 717538.0}, {"date": "2025-10-17", "close": 0.1, "volume": 366942.0}, {"date": "2025-10-20", "close": 0.098, "volume": 1045374.0}, {"date": "2025-10-21", "close": 0.105, "volume": 989915.0}, {"date": "2025-10-22", "close": 0.097, "volume": 1088667.0}, {"date": "2025-10-23", "close": 0.105, "volume": 632329.0}, {"date": "2025-10-24", "close": 0.1, "volume": 1218767.0}, {"date": "2025-10-27", "close": 0.1025, "volume": 813149.0}, {"date": "2025-10-28", "close": 0.098, "volume": 1555625.0}, {"date": "2025-10-29", "close": 0.094, "volume": 992414.0}, {"date": "2025-10-30", "close": 0.098, "volume": 300604.0}, {"date": "2025-10-31", "close": 0.105, "volume": 1510094.0}, {"date": "2025-11-03", "close": 0.1, "volume": 1635432.0}, {"date": "2025-11-04", "close": 0.097, "volume": 1013088.0}, {"date": "2025-11-05", "close": 0.12, "volume": 980644.0}, {"date": "2025-11-06", "close": 0.125, "volume": 3885701.0}, {"date": "2025-11-07", "close": 0.115, "volume": 656427.0}, {"date": "2025-11-10", "close": 0.12, "volume": 1122583.0}, {"date": "2025-11-11", "close": 0.115, "volume": 2609871.0}, {"date": "2025-11-12", "close": 0.115, "volume": 602093.0}, {"date": "2025-11-13", "close": 0.12, "volume": 1116689.0}, {"date": "2025-11-14", "close": 0.125, "volume": 2749627.0}, {"date": "2025-11-17", "close": 0.16, "volume": 9988929.0}, {"date": "2025-11-18", "close": 0.135, "volume": 1728409.0}, {"date": "2025-11-19", "close": 0.13, "volume": 715905.0}, {"date": "2025-11-20", "close": 0.14, "volume": 611033.0}, {"date": "2025-11-21", "close": 0.145, "volume": 396104.0}, {"date": "2025-11-24", "close": 0.13, "volume": 875641.0}, {"date": "2025-11-25", "close": 0.125, "volume": 1812149.0}, {"date": "2025-11-26", "close": 0.125, "volume": 840591.0}, {"date": "2025-11-27", "close": 0.115, "volume": 574992.0}, {"date": "2025-11-28", "close": 0.11, "volume": 785736.0}, {"date": "2025-12-01", "close": 0.1, "volume": 1037331.0}, {"date": "2025-12-02", "close": 0.094, "volume": 2564040.0}, {"date": "2025-12-03", "close": 0.11, "volume": 1522383.0}, {"date": "2025-12-04", "close": 0.1, "volume": 672391.0}, {"date": "2025-12-05", "close": 0.12, "volume": 1746428.0}, {"date": "2025-12-08", "close": 0.11, "volume": 1113457.0}, {"date": "2025-12-09", "close": 0.1, "volume": 1059475.0}, {"date": "2025-12-10", "close": 0.1, "volume": 889632.0}, {"date": "2025-12-11", "close": 0.096, "volume": 609458.0}, {"date": "2025-12-12", "close": 0.1, "volume": 1393002.0}, {"date": "2025-12-15", "close": 0.105, "volume": 732936.0}, {"date": "2025-12-16", "close": 0.089, "volume": 7632342.0}, {"date": "2025-12-17", "close": 0.082, "volume": 1572214.0}, {"date": "2025-12-18", "close": 0.082, "volume": 1782645.0}, {"date": "2025-12-19", "close": 0.081, "volume": 415176.0}, {"date": "2025-12-22", "close": 0.086, "volume": 300619.0}, {"date": "2025-12-23", "close": 0.088, "volume": 406829.0}, {"date": "2025-12-24", "close": 0.084, "volume": 115482.0}, {"date": "2025-12-29", "close": 0.087, "volume": 366756.0}, {"date": "2025-12-30", "close": 0.091, "volume": 637136.0}, {"date": "2025-12-31", "close": 0.091, "volume": 193978.0}, {"date": "2026-01-02", "close": 0.092, "volume": 711647.0}, {"date": "2026-01-05", "close": 0.093, "volume": 743992.0}, {"date": "2026-01-06", "close": 0.1, "volume": 2044524.0}, {"date": "2026-01-07", "close": 0.1, "volume": 657223.0}, {"date": "2026-01-08", "close": 0.098, "volume": 579619.0}, {"date": "2026-01-09", "close": 0.105, "volume": 1022962.0}, {"date": "2026-01-12", "close": 0.105, "volume": 519285.0}, {"date": "2026-01-13", "close": 0.11, "volume": 827443.0}, {"date": "2026-01-14", "close": 0.11, "volume": 632392.0}, {"date": "2026-01-15", "close": 0.11, "volume": 884732.0}, {"date": "2026-01-16", "close": 0.11, "volume": 1104888.0}, {"date": "2026-01-19", "close": 0.115, "volume": 1456508.0}, {"date": "2026-01-20", "close": 0.12, "volume": 468407.0}, {"date": "2026-01-21", "close": 0.11, "volume": 715475.0}, {"date": "2026-01-22", "close": 0.12, "volume": 763832.0}, {"date": "2026-01-23", "close": 0.11, "volume": 443803.0}, {"date": "2026-01-27", "close": 0.115, "volume": 1349941.0}, {"date": "2026-01-28", "close": 0.13, "volume": 4279214.0}, {"date": "2026-01-29", "close": 0.12, "volume": 801053.0}, {"date": "2026-01-30", "close": 0.115, "volume": 1095497.0}, {"date": "2026-02-02", "close": 0.14, "volume": 5417326.0}, {"date": "2026-02-03", "close": 0.135, "volume": 4173454.0}, {"date": "2026-02-04", "close": 0.14, "volume": 4226793.0}, {"date": "2026-02-05", "close": 0.135, "volume": 1276482.0}, {"date": "2026-02-06", "close": 0.125, "volume": 2809844.0}, {"date": "2026-02-09", "close": 0.14, "volume": 1446306.0}, {"date": "2026-02-10", "close": 0.135, "volume": 1146489.0}, {"date": "2026-02-11", "close": 0.145, "volume": 2575141.0}, {"date": "2026-02-12", "close": 0.155, "volume": 1139661.0}, {"date": "2026-02-13", "close": 0.14, "volume": 1382301.0}, {"date": "2026-02-16", "close": 0.14, "volume": 679293.0}, {"date": "2026-02-17", "close": 0.15, "volume": 1511137.0}, {"date": "2026-02-18", "close": 0.14, "volume": 65745.0}, {"date": "2026-02-19", "close": 0.145, "volume": 1484606.0}, {"date": "2026-02-20", "close": 0.16, "volume": 2321187.0}, {"date": "2026-02-23", "close": 0.165, "volume": 1657875.0}, {"date": "2026-02-24", "close": 0.15, "volume": 1368180.0}, {"date": "2026-02-25", "close": 0.155, "volume": 1211684.0}, {"date": "2026-02-26", "close": 0.16, "volume": 1964631.0}, {"date": "2026-02-27", "close": 0.185, "volume": 1858993.0}, {"date": "2026-03-02", "close": 0.175, "volume": 1667644.0}, {"date": "2026-03-03", "close": 0.155, "volume": 2857913.0}, {"date": "2026-03-04", "close": 0.16, "volume": 1076538.0}, {"date": "2026-03-05", "close": 0.165, "volume": 166461.0}, {"date": "2026-03-06", "close": 0.155, "volume": 384192.0}, {"date": "2026-03-09", "close": 0.14, "volume": 3213709.0}, {"date": "2026-03-10", "close": 0.155, "volume": 333629.0}, {"date": "2026-03-13", "close": 0.15, "volume": 829709.0}, {"date": "2026-03-16", "close": 0.14, "volume": 1508852.0}, {"date": "2026-03-17", "close": 0.15, "volume": 1553881.0}, {"date": "2026-03-18", "close": 0.14, "volume": 2252436.0}, {"date": "2026-03-19", "close": 0.12, "volume": 6542498.0}, {"date": "2026-03-20", "close": 0.12, "volume": 970929.0}, {"date": "2026-03-23", "close": 0.1, "volume": 2832564.0}, {"date": "2026-03-24", "close": 0.115, "volume": 637053.0}, {"date": "2026-03-25", "close": 0.11, "volume": 201685.0}, {"date": "2026-03-26", "close": 0.12, "volume": 426437.0}, {"date": "2026-03-27", "close": 0.11, "volume": 71474.0}, {"date": "2026-03-30", "close": 0.105, "volume": 394002.0}, {"date": "2026-03-31", "close": 0.11, "volume": 515988.0}, {"date": "2026-04-01", "close": 0.12, "volume": 1046793.0}, {"date": "2026-04-02", "close": 0.115, "volume": 121242.0}, {"date": "2026-04-07", "close": 0.115, "volume": 809633.0}, {"date": "2026-04-08", "close": 0.11, "volume": 571827.0}, {"date": "2026-04-09", "close": 0.115, "volume": 523912.0}, {"date": "2026-04-10", "close": 0.115, "volume": 1236758.0}, {"date": "2026-04-13", "close": 0.11, "volume": 446228.0}, {"date": "2026-04-14", "close": 0.11, "volume": 533867.0}, {"date": "2026-04-15", "close": 0.11, "volume": 201724.0}, {"date": "2026-04-16", "close": 0.105, "volume": 766111.0}, {"date": "2026-04-17", "close": 0.105, "volume": 472477.0}, {"date": "2026-04-20", "close": 0.105, "volume": 17560.0}, {"date": "2026-04-21", "close": 0.115, "volume": 792010.0}, {"date": "2026-04-22", "close": 0.11, "volume": 286148.0}, {"date": "2026-04-23", "close": 0.115, "volume": 258341.0}, {"date": "2026-04-24", "close": 0.115, "volume": 171365.0}, {"date": "2026-04-27", "close": 0.115, "volume": 280626.0}, {"date": "2026-04-28", "close": 0.12, "volume": 823515.0}, {"date": "2026-04-29", "close": 0.115, "volume": 168753.0}, {"date": "2026-04-30", "close": 0.11, "volume": 158450.0}, {"date": "2026-05-01", "close": 0.105, "volume": 280685.0}, {"date": "2026-05-04", "close": 0.105, "volume": 916552.0}, {"date": "2026-05-05", "close": 0.105, "volume": 215449.0}, {"date": "2026-05-06", "close": 0.105, "volume": 817347.0}, {"date": "2026-05-07", "close": 0.11, "volume": 373645.0}, {"date": "2026-05-08", "close": 0.12, "volume": 382815.0}, {"date": "2026-05-11", "close": 0.115, "volume": 112080.0}, {"date": "2026-05-12", "close": 0.12, "volume": 449091.0}, {"date": "2026-05-13", "close": 0.125, "volume": 1707628.0}, {"date": "2026-05-14", "close": 0.125, "volume": 311515.0}, {"date": "2026-05-15", "close": 0.115, "volume": 414100.0}, {"date": "2026-05-18", "close": 0.105, "volume": 794061.0}, {"date": "2026-05-19", "close": 0.105, "volume": 380454.0}, {"date": "2026-05-20", "close": 0.115, "volume": 1220656.0}, {"date": "2026-05-21", "close": 0.115, "volume": 283490.0}, {"date": "2026-05-22", "close": 0.105, "volume": 65319.0}, {"date": "2026-05-25", "close": 0.1, "volume": 1427729.0}, {"date": "2026-05-26", "close": 0.11, "volume": 440494.0}, {"date": "2026-05-27", "close": 0.11, "volume": 579311.0}, {"date": "2026-05-28", "close": 0.105, "volume": 1012321.0}, {"date": "2026-05-29", "close": 0.1, "volume": 779902.0}, {"date": "2026-06-01", "close": 0.095, "volume": 1106816.0}, {"date": "2026-06-02", "close": 0.093, "volume": 164066.0}, {"date": "2026-06-03", "close": 0.1, "volume": 1736109.0}, {"date": "2026-06-04", "close": 0.097, "volume": 497112.0}, {"date": "2026-06-05", "close": 0.099, "volume": 1651208.0}, {"date": "2026-06-09", "close": 0.091, "volume": 1395330.0}, {"date": "2026-06-10", "close": 0.09, "volume": 496231.0}, {"date": "2026-06-11", "close": 0.085, "volume": 1090429.0}, {"date": "2026-06-12", "close": 0.09, "volume": 420865.0}, {"date": "2026-06-15", "close": 0.093, "volume": 416921.0}, {"date": "2026-06-16", "close": 0.092, "volume": 103607.0}, {"date": "2026-06-17", "close": 0.095, "volume": 210580.0}, {"date": "2026-06-18", "close": 0.09, "volume": 655141.0}, {"date": "2026-06-19", "close": 0.084, "volume": 367218.0}, {"date": "2026-06-22", "close": 0.082, "volume": 722578.0}, {"date": "2026-06-23", "close": 0.08, "volume": 952080.0}, {"date": "2026-06-24", "close": 0.081, "volume": 1326854.0}, {"date": "2026-06-25", "close": 0.078, "volume": 309615.0}, {"date": "2026-06-26", "close": 0.08, "volume": 393818.0}, {"date": "2026-06-29", "close": 0.079, "volume": 1153675.0}, {"date": "2026-06-30", "close": 0.078, "volume": 474788.0}, {"date": "2026-07-01", "close": 0.079, "volume": 93071.0}, {"date": "2026-07-02", "close": 0.075, "volume": 340270.0}, {"date": "2026-07-03", "close": 0.077, "volume": 8438264.0}, {"date": "2026-07-06", "close": 0.094, "volume": 252729.0}, {"date": "2026-07-07", "close": 0.088, "volume": 487475.0}, {"date": "2026-07-08", "close": 0.11, "volume": 9351251.0}, {"date": "2026-07-09", "close": 0.115, "volume": 2151902.0}, {"date": "2026-07-10", "close": 0.115, "volume": 3106936.0}, {"date": "2026-07-13", "close": 0.11, "volume": 998914.0}, {"date": "2026-07-14", "close": 0.125, "volume": 1521515.0}, {"date": "2026-07-15", "close": 0.125, "volume": 762814.0}, {"date": "2026-07-16", "close": 0.11, "volume": 466257.0}, {"date": "2026-07-17", "close": 0.11, "volume": 1097549.0}, {"date": "2026-07-20", "close": 0.1, "volume": 1212203.0}, {"date": "2026-07-21", "close": 0.11, "volume": 1261835.0}, {"date": "2026-07-22", "close": 0.125, "volume": 1198519.0}, {"date": "2026-07-23", "close": 0.115, "volume": 2337167.0}, {"date": "2026-07-24", "close": 0.13, "volume": 1123911.0}, {"date": "2026-07-27", "close": 0.11, "volume": 1138027.0}, {"date": "2026-07-28", "close": 0.105, "volume": 850967.0}, {"date": "2026-07-29", "close": 0.14, "volume": 3152544.0}, {"date": "2026-07-30", "close": 0.145, "volume": 595108.0}, {"date": "2026-07-31", "close": 0.135, "volume": 333165.0}, {"date": "2026-08-03", "close": 0.125, "volume": 983776.0}, {"date": "2026-08-04", "close": 0.125, "volume": 2110091.0}, {"date": "2026-08-05", "close": 0.125, "volume": 1239010.0}, {"date": "2026-08-06", "close": 0.14, "volume": 1708745.0}, {"date": "2026-08-07", "close": 0.13, "volume": 1265791.0}], "refreshing": true}