{"ticker": "CPO", "overview": {"name": "Culpeo Minerals 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": "CPO", "has_prices": true, "as_of": "2026-09-07", "last": 0.021, "prev_close": 0.019, "change": 0.0020000000000000018, "change_pct": 0.10526315789473693, "session_volume": 4027766.0, "vwap_5": 0.019232393996585332, "vwap_20": 0.017515919790530934, "vwap_60": 0.013879585438183576, "vwap_250": 0.014246167745992334, "high_52w": 0.021, "low_52w": 0.009, "avg_volume_20": 4045714.35, "sessions": 400, "market_cap": {"value": 14355749.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136027", "src": "ASX", "ticker": "CPO", "cik": "", "company": "Culpeo Minerals Limited", "company_raw": "Culpeo Minerals 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": "Someone big just shifted their CPO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136027", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "ASX-03127909", "src": "ASX", "ticker": "CPO", "cik": "", "company": "Culpeo Minerals Limited", "company_raw": "Culpeo Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CPO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127909", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "ASX-03123590", "src": "ASX", "ticker": "CPO", "cik": "", "company": "Culpeo Minerals Limited", "company_raw": "Culpeo Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CPO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123590", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "ASX-03123387", "src": "ASX", "ticker": "CPO", "cik": "", "company": "Culpeo Minerals Limited", "company_raw": "Culpeo Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CPO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123387", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/cpo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2024-10-18", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/cpo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-05", "source_url": "https://www.marketindex.com.au/asx/cpo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-06", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/cpo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-14", "source_url": "https://www.marketindex.com.au/asx/cpo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-14", "source_url": "https://www.marketindex.com.au/asx/cpo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-10", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2021-10-18", "source_url": "https://www.marketindex.com.au/asx/cpo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-16", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2021-09-16", "source_url": "https://www.marketindex.com.au/asx/cpo", "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": "2021-09-14", "source_url": "https://www.marketindex.com.au/asx/cpo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-13", "source_url": "https://www.marketindex.com.au/asx/cpo", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156523-6A1353011"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156521-6A1353009"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "IMARC Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153468-6A1351556"}, {"date": "2026-09-11", "form": "Periodic Reports", "title": "Half Year Accounts and Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134653-6A1343438"}, {"date": "2026-09-08", "form": "Progress Report", "title": "Maiden Drilling Programme Commences at Vista Montana", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133421-6A1342925"}], "performance": {"ticker": "CPO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-10", "close": 0.23, "volume": 4367488.0}, {"date": "2021-09-13", "close": 0.21, "volume": 1178376.0}, {"date": "2021-09-14", "close": 0.225, "volume": 503711.0}, {"date": "2021-09-15", "close": 0.235, "volume": 391304.0}, {"date": "2021-09-16", "close": 0.26, "volume": 1164606.0}, {"date": "2021-09-17", "close": 0.255, "volume": 389032.0}, {"date": "2021-09-20", "close": 0.28, "volume": 8397204.0}, {"date": "2021-09-21", "close": 0.255, "volume": 861078.0}, {"date": "2021-09-22", "close": 0.245, "volume": 416316.0}, {"date": "2021-09-23", "close": 0.25, "volume": 108720.0}, {"date": "2021-09-24", "close": 0.23, "volume": 294836.0}, {"date": "2021-09-27", "close": 0.23, "volume": 450738.0}, {"date": "2021-09-28", "close": 0.235, "volume": 126563.0}, {"date": "2021-09-29", "close": 0.245, "volume": 57150.0}, {"date": "2021-09-30", "close": 0.235, "volume": 198380.0}, {"date": "2021-10-01", "close": 0.215, "volume": 78248.0}, {"date": "2021-10-04", "close": 0.215, "volume": 284190.0}, {"date": "2021-10-05", "close": 0.22, "volume": 355288.0}, {"date": "2021-10-06", "close": 0.23, "volume": 35221.0}, {"date": "2021-10-07", "close": 0.25, "volume": 151963.0}, {"date": "2021-10-08", "close": 0.23, "volume": 180908.0}, {"date": "2021-10-11", "close": 0.23, "volume": 122521.0}, {"date": "2021-10-12", "close": 0.23, "volume": 99750.0}, {"date": "2021-10-13", "close": 0.255, "volume": 179018.0}, {"date": "2021-10-14", "close": 0.265, "volume": 110076.0}, {"date": "2021-10-15", "close": 0.24, "volume": 157127.0}, {"date": "2021-10-18", "close": 0.265, "volume": 175384.0}, {"date": "2021-10-19", "close": 0.255, "volume": 28386.0}, {"date": "2021-10-20", "close": 0.245, "volume": 138447.0}, {"date": "2021-10-21", "close": 0.26, "volume": 172112.0}, {"date": "2021-10-22", "close": 0.255, "volume": 21300.0}, {"date": "2021-10-25", "close": 0.255, "volume": 5700.0}, {"date": "2021-10-26", "close": 0.24, "volume": 70501.0}, {"date": "2021-10-27", "close": 0.245, "volume": 80763.0}, {"date": "2021-10-29", "close": 0.23, "volume": 42892.0}, {"date": "2021-11-01", "close": 0.235, "volume": 124420.0}, {"date": "2021-11-02", "close": 0.23, "volume": 24387.0}, {"date": "2021-11-03", "close": 0.22, "volume": 373515.0}, {"date": "2021-11-04", "close": 0.21, "volume": 131656.0}, {"date": "2021-11-05", "close": 0.205, "volume": 178087.0}, {"date": "2021-11-08", "close": 0.21, "volume": 71658.0}, {"date": "2021-11-09", "close": 0.21, "volume": 108367.0}, {"date": "2021-11-10", "close": 0.205, "volume": 415538.0}, {"date": "2021-11-11", "close": 0.2, "volume": 290498.0}, {"date": "2021-11-12", "close": 0.21, "volume": 83308.0}, {"date": "2021-11-15", "close": 0.21, "volume": 1211537.0}, {"date": "2021-11-16", "close": 0.205, "volume": 31974.0}, {"date": "2021-11-17", "close": 0.2, "volume": 77425.0}, {"date": "2021-11-18", "close": 0.2, "volume": 50000.0}, {"date": "2021-11-22", "close": 0.2, "volume": 84500.0}, {"date": "2021-11-26", "close": 0.19, "volume": 179227.0}, {"date": "2021-11-29", "close": 0.17, "volume": 10333.0}, {"date": "2021-11-30", "close": 0.185, "volume": 26742.0}, {"date": "2021-12-02", "close": 0.18, "volume": 105957.0}, {"date": "2021-12-03", "close": 0.21, "volume": 142520.0}, {"date": "2021-12-06", "close": 0.2, "volume": 167287.0}, {"date": "2021-12-07", "close": 0.2, "volume": 125000.0}, {"date": "2021-12-08", "close": 0.2, "volume": 100000.0}, {"date": "2021-12-09", "close": 0.2, "volume": 111190.0}, {"date": "2021-12-10", "close": 0.2, "volume": 100000.0}, {"date": "2021-12-13", "close": 0.2, "volume": 50000.0}, {"date": "2021-12-15", "close": 0.19, "volume": 128424.0}, {"date": "2021-12-16", "close": 0.2, "volume": 35671.0}, {"date": "2021-12-17", "close": 0.1875, "volume": 85953.0}, {"date": "2021-12-20", "close": 0.18, "volume": 91028.0}, {"date": "2021-12-21", "close": 0.16, "volume": 323895.0}, {"date": "2021-12-22", "close": 0.16, "volume": 30686.0}, {"date": "2021-12-23", "close": 0.165, "volume": 50000.0}, {"date": "2021-12-24", "close": 0.165, "volume": 4000.0}, {"date": "2021-12-29", "close": 0.165, "volume": 97705.0}, {"date": "2021-12-30", "close": 0.165, "volume": 8750.0}, {"date": "2021-12-31", "close": 0.165, "volume": 38700.0}, {"date": "2022-01-04", "close": 0.16, "volume": 21928.0}, {"date": "2022-01-05", "close": 0.165, "volume": 10000.0}, {"date": "2022-01-06", "close": 0.165, "volume": 128444.0}, {"date": "2022-01-07", "close": 0.16, "volume": 35000.0}, {"date": "2022-01-12", "close": 0.16, "volume": 61000.0}, {"date": "2022-01-13", "close": 0.125, "volume": 2120492.0}, {"date": "2022-01-14", "close": 0.125, "volume": 244057.0}, {"date": "2022-01-17", "close": 0.13, "volume": 38550.0}, {"date": "2022-01-18", "close": 0.13, "volume": 17577.0}, {"date": "2022-01-20", "close": 0.13, "volume": 213826.0}, {"date": "2022-01-21", "close": 0.125, "volume": 193208.0}, {"date": "2022-01-24", "close": 0.125, "volume": 4125.0}, {"date": "2022-01-25", "close": 0.125, "volume": 45090.0}, {"date": "2022-01-27", "close": 0.13, "volume": 63846.0}, {"date": "2022-01-28", "close": 0.125, "volume": 168320.0}, {"date": "2022-01-31", "close": 0.125, "volume": 21257.0}, {"date": "2022-02-01", "close": 0.14, "volume": 70000.0}, {"date": "2022-02-02", "close": 0.12, "volume": 79158.0}, {"date": "2022-02-03", "close": 0.135, "volume": 11500.0}, {"date": "2022-02-04", "close": 0.135, "volume": 49484.0}, {"date": "2022-02-08", "close": 0.14, "volume": 70000.0}, {"date": "2022-02-09", "close": 0.14, "volume": 195000.0}, {"date": "2022-02-11", "close": 0.14, "volume": 3578.0}, {"date": "2022-02-14", "close": 0.145, "volume": 95556.0}, {"date": "2022-02-15", "close": 0.145, "volume": 40000.0}, {"date": "2022-02-17", "close": 0.14, "volume": 153975.0}, {"date": "2022-02-18", "close": 0.145, "volume": 20000.0}, {"date": "2022-02-21", "close": 0.125, "volume": 329747.0}, {"date": "2022-02-22", "close": 0.12, "volume": 51618.0}, {"date": "2022-02-23", "close": 0.13, "volume": 157569.0}, {"date": "2022-02-24", "close": 0.105, "volume": 34523.0}, {"date": "2022-02-25", "close": 0.1175, "volume": 70000.0}, {"date": "2022-02-28", "close": 0.12, "volume": 262323.0}, {"date": "2022-03-01", "close": 0.115, "volume": 35300.0}, {"date": "2022-03-03", "close": 0.105, "volume": 106498.0}, {"date": "2022-03-04", "close": 0.11, "volume": 236040.0}, {"date": "2022-03-07", "close": 0.12, "volume": 207632.0}, {"date": "2022-03-08", "close": 0.125, "volume": 86008.0}, {"date": "2022-03-16", "close": 0.115, "volume": 70809.0}, {"date": "2022-03-17", "close": 0.11, "volume": 1331090.0}, {"date": "2022-03-18", "close": 0.105, "volume": 50000.0}, {"date": "2022-03-21", "close": 0.115, "volume": 34773.0}, {"date": "2022-03-22", "close": 0.11, "volume": 59253.0}, {"date": "2022-03-23", "close": 0.11, "volume": 54771.0}, {"date": "2022-03-28", "close": 0.115, "volume": 253906.0}, {"date": "2022-03-29", "close": 0.125, "volume": 240152.0}, {"date": "2022-03-30", "close": 0.255, "volume": 23964227.0}, {"date": "2022-03-31", "close": 0.245, "volume": 4824576.0}, {"date": "2022-04-01", "close": 0.245, "volume": 3313814.0}, {"date": "2022-04-04", "close": 0.255, "volume": 1341444.0}, {"date": "2022-04-05", "close": 0.245, "volume": 1105894.0}, {"date": "2022-04-06", "close": 0.245, "volume": 314880.0}, {"date": "2022-04-07", "close": 0.235, "volume": 388422.0}, {"date": "2022-04-08", "close": 0.23, "volume": 217586.0}, {"date": "2022-04-11", "close": 0.235, "volume": 230875.0}, {"date": "2022-04-12", "close": 0.225, "volume": 172276.0}, {"date": "2022-04-13", "close": 0.23, "volume": 432158.0}, {"date": "2022-04-14", "close": 0.235, "volume": 460362.0}, {"date": "2022-04-19", "close": 0.235, "volume": 482453.0}, {"date": "2022-04-20", "close": 0.225, "volume": 249511.0}, {"date": "2022-04-21", "close": 0.225, "volume": 148451.0}, {"date": "2022-04-22", "close": 0.225, "volume": 129646.0}, {"date": "2022-04-26", "close": 0.21, "volume": 1613673.0}, {"date": "2022-04-27", "close": 0.205, "volume": 375877.0}, {"date": "2022-04-28", "close": 0.21, "volume": 667136.0}, {"date": "2022-04-29", "close": 0.235, "volume": 409981.0}, {"date": "2022-05-02", "close": 0.205, "volume": 694347.0}, {"date": "2022-05-03", "close": 0.195, "volume": 400557.0}, {"date": "2022-05-04", "close": 0.185, "volume": 329292.0}, {"date": "2022-05-05", "close": 0.19, "volume": 133687.0}, {"date": "2022-05-06", "close": 0.195, "volume": 675959.0}, {"date": "2022-05-09", "close": 0.18, "volume": 274126.0}, {"date": "2022-05-10", "close": 0.17, "volume": 143381.0}, {"date": "2022-05-11", "close": 0.165, "volume": 787071.0}, {"date": "2022-05-12", "close": 0.15, "volume": 239750.0}, {"date": "2022-05-13", "close": 0.15, "volume": 897863.0}, {"date": "2022-05-16", "close": 0.145, "volume": 299113.0}, {"date": "2022-05-17", "close": 0.145, "volume": 220142.0}, {"date": "2022-05-18", "close": 0.165, "volume": 642540.0}, {"date": "2022-05-19", "close": 0.145, "volume": 438771.0}, {"date": "2022-05-20", "close": 0.16, "volume": 170000.0}, {"date": "2022-05-23", "close": 0.17, "volume": 326337.0}, {"date": "2022-05-24", "close": 0.155, "volume": 135611.0}, {"date": "2022-05-25", "close": 0.16, "volume": 660263.0}, {"date": "2022-05-26", "close": 0.15, "volume": 184146.0}, {"date": "2022-05-27", "close": 0.15, "volume": 193646.0}, {"date": "2022-05-30", "close": 0.155, "volume": 7175.0}, {"date": "2022-05-31", "close": 0.155, "volume": 190206.0}, {"date": "2022-06-01", "close": 0.155, "volume": 163701.0}, {"date": "2022-06-02", "close": 0.16, "volume": 167710.0}, {"date": "2022-06-03", "close": 0.16, "volume": 114957.0}, {"date": "2022-06-06", "close": 0.42, "volume": 33378499.0}, {"date": "2022-06-07", "close": 0.37, "volume": 12257924.0}, {"date": "2022-06-08", "close": 0.3, "volume": 5333603.0}, {"date": "2022-06-09", "close": 0.285, "volume": 3310401.0}, {"date": "2022-06-10", "close": 0.31, "volume": 5304460.0}, {"date": "2022-06-14", "close": 0.26, "volume": 2837077.0}, {"date": "2022-06-15", "close": 0.22, "volume": 2182181.0}, {"date": "2022-06-16", "close": 0.205, "volume": 1991278.0}, {"date": "2022-06-17", "close": 0.2, "volume": 1591642.0}, {"date": "2022-06-20", "close": 0.245, "volume": 15237458.0}, {"date": "2022-06-21", "close": 0.22, "volume": 1972349.0}, {"date": "2022-06-22", "close": 0.215, "volume": 1425269.0}, {"date": "2022-06-23", "close": 0.2, "volume": 738714.0}, {"date": "2022-06-24", "close": 0.215, "volume": 921571.0}, {"date": "2022-06-27", "close": 0.24, "volume": 1350488.0}, {"date": "2022-06-28", "close": 0.225, "volume": 1634967.0}, {"date": "2022-06-29", "close": 0.22, "volume": 907880.0}, {"date": "2022-06-30", "close": 0.22, "volume": 340147.0}, {"date": "2022-07-01", "close": 0.22, "volume": 308956.0}, {"date": "2022-07-04", "close": 0.23, "volume": 337890.0}, {"date": "2022-07-05", "close": 0.235, "volume": 1183802.0}, {"date": "2022-07-06", "close": 0.24, "volume": 565922.0}, {"date": "2022-07-07", "close": 0.235, "volume": 581193.0}, {"date": "2022-07-08", "close": 0.245, "volume": 188586.0}, {"date": "2022-07-11", "close": 0.23, "volume": 269825.0}, {"date": "2022-07-12", "close": 0.205, "volume": 1373190.0}, {"date": "2022-07-13", "close": 0.215, "volume": 2428869.0}, {"date": "2022-07-14", "close": 0.21, "volume": 361662.0}, {"date": "2022-07-15", "close": 0.225, "volume": 309977.0}, {"date": "2022-07-18", "close": 0.225, "volume": 226843.0}, {"date": "2022-07-19", "close": 0.2, "volume": 1913485.0}, {"date": "2022-07-20", "close": 0.185, "volume": 1132334.0}, {"date": "2022-07-21", "close": 0.175, "volume": 406177.0}, {"date": "2022-07-22", "close": 0.175, "volume": 165670.0}, {"date": "2022-07-25", "close": 0.165, "volume": 402649.0}, {"date": "2022-07-26", "close": 0.175, "volume": 254284.0}, {"date": "2022-07-27", "close": 0.165, "volume": 293362.0}, {"date": "2022-07-28", "close": 0.175, "volume": 241552.0}, {"date": "2022-07-29", "close": 0.18, "volume": 210986.0}, {"date": "2022-08-01", "close": 0.185, "volume": 118575.0}, {"date": "2022-08-02", "close": 0.175, "volume": 83207.0}, {"date": "2022-08-03", "close": 0.165, "volume": 111336.0}, {"date": "2022-08-04", "close": 0.165, "volume": 53804.0}, {"date": "2022-08-05", "close": 0.185, "volume": 150502.0}, {"date": "2022-08-08", "close": 0.175, "volume": 986439.0}, {"date": "2022-08-09", "close": 0.185, "volume": 101531.0}, {"date": "2022-08-10", "close": 0.17, "volume": 431656.0}, {"date": "2022-08-11", "close": 0.17, "volume": 666647.0}, {"date": "2022-08-12", "close": 0.175, "volume": 454776.0}, {"date": "2022-08-15", "close": 0.175, "volume": 164115.0}, {"date": "2022-08-16", "close": 0.165, "volume": 212152.0}, {"date": "2022-08-17", "close": 0.165, "volume": 2423585.0}, {"date": "2022-08-18", "close": 0.165, "volume": 348745.0}, {"date": "2022-08-19", "close": 0.17, "volume": 240617.0}, {"date": "2022-08-22", "close": 0.16, "volume": 595598.0}, {"date": "2022-08-23", "close": 0.165, "volume": 4021132.0}, {"date": "2022-08-24", "close": 0.165, "volume": 1035912.0}, {"date": "2022-08-25", "close": 0.17, "volume": 423368.0}, {"date": "2022-08-26", "close": 0.165, "volume": 71396.0}, {"date": "2022-08-29", "close": 0.155, "volume": 395431.0}, {"date": "2022-08-30", "close": 0.155, "volume": 136379.0}, {"date": "2022-08-31", "close": 0.165, "volume": 1487878.0}, {"date": "2022-09-01", "close": 0.165, "volume": 179257.0}, {"date": "2022-09-02", "close": 0.16, "volume": 260184.0}, {"date": "2022-09-05", "close": 0.16, "volume": 124755.0}, {"date": "2022-09-06", "close": 0.16, "volume": 2773981.0}, {"date": "2022-09-07", "close": 0.16, "volume": 794834.0}, {"date": "2022-09-08", "close": 0.15, "volume": 816288.0}, {"date": "2022-09-09", "close": 0.155, "volume": 347302.0}, {"date": "2022-09-12", "close": 0.155, "volume": 113228.0}, {"date": "2022-09-13", "close": 0.15, "volume": 50264.0}, {"date": "2022-09-14", "close": 0.15, "volume": 725234.0}, {"date": "2022-09-15", "close": 0.145, "volume": 120000.0}, {"date": "2022-09-16", "close": 0.14, "volume": 43763.0}, {"date": "2022-09-19", "close": 0.145, "volume": 126790.0}, {"date": "2022-09-20", "close": 0.14, "volume": 205885.0}, {"date": "2022-09-21", "close": 0.14, "volume": 28137.0}, {"date": "2022-09-23", "close": 0.13, "volume": 122920.0}, {"date": "2022-09-26", "close": 0.125, "volume": 98812.0}, {"date": "2022-09-27", "close": 0.14, "volume": 186988.0}, {"date": "2022-09-28", "close": 0.135, "volume": 129426.0}, {"date": "2022-09-29", "close": 0.135, "volume": 17974.0}, {"date": "2022-09-30", "close": 0.14, "volume": 74853.0}, {"date": "2022-10-03", "close": 0.13, "volume": 4615.0}, {"date": "2022-10-04", "close": 0.14, "volume": 158363.0}, {"date": "2022-10-05", "close": 0.15, "volume": 48233.0}, {"date": "2022-10-06", "close": 0.15, "volume": 6685.0}, {"date": "2022-10-07", "close": 0.14, "volume": 25011.0}, {"date": "2022-10-10", "close": 0.14, "volume": 99035.0}, {"date": "2022-10-13", "close": 0.135, "volume": 131064.0}, {"date": "2022-10-14", "close": 0.135, "volume": 87748.0}, {"date": "2022-10-17", "close": 0.12, "volume": 112755.0}, {"date": "2022-10-18", "close": 0.12, "volume": 10561.0}, {"date": "2022-10-19", "close": 0.125, "volume": 21907.0}, {"date": "2022-10-20", "close": 0.13, "volume": 75832.0}, {"date": "2022-10-21", "close": 0.115, "volume": 374580.0}, {"date": "2022-10-24", "close": 0.12, "volume": 258691.0}, {"date": "2022-10-25", "close": 0.12, "volume": 283746.0}, {"date": "2022-10-26", "close": 0.11, "volume": 445382.0}, {"date": "2022-10-28", "close": 0.11, "volume": 201737.0}, {"date": "2022-10-31", "close": 0.11, "volume": 1399037.0}, {"date": "2022-11-01", "close": 0.11, "volume": 167086.0}, {"date": "2022-11-02", "close": 0.105, "volume": 651162.0}, {"date": "2022-11-03", "close": 0.11, "volume": 476233.0}, {"date": "2022-11-07", "close": 0.105, "volume": 68560.0}, {"date": "2022-11-08", "close": 0.105, "volume": 50000.0}, {"date": "2022-11-09", "close": 0.11, "volume": 491374.0}, {"date": "2022-11-10", "close": 0.11, "volume": 115446.0}, {"date": "2022-11-11", "close": 0.11, "volume": 360462.0}, {"date": "2022-11-14", "close": 0.11, "volume": 99779.0}, {"date": "2022-11-15", "close": 0.11, "volume": 222481.0}, {"date": "2022-11-16", "close": 0.115, "volume": 182040.0}, {"date": "2022-11-17", "close": 0.115, "volume": 70968.0}, {"date": "2022-11-18", "close": 0.12, "volume": 40824.0}, {"date": "2022-11-21", "close": 0.115, "volume": 254702.0}, {"date": "2022-11-22", "close": 0.115, "volume": 8620.0}, {"date": "2022-11-23", "close": 0.12, "volume": 2046702.0}, {"date": "2022-11-24", "close": 0.115, "volume": 1107883.0}, {"date": "2022-11-25", "close": 0.105, "volume": 222903.0}, {"date": "2022-11-28", "close": 0.1, "volume": 333184.0}, {"date": "2022-11-29", "close": 0.11, "volume": 16656.0}, {"date": "2022-11-30", "close": 0.1, "volume": 146187.0}, {"date": "2022-12-01", "close": 0.1, "volume": 330096.0}, {"date": "2022-12-02", "close": 0.11, "volume": 199298.0}, {"date": "2022-12-05", "close": 0.11, "volume": 71206.0}, {"date": "2022-12-06", "close": 0.11, "volume": 156359.0}, {"date": "2022-12-07", "close": 0.115, "volume": 150000.0}, {"date": "2022-12-08", "close": 0.115, "volume": 37259.0}, {"date": "2022-12-09", "close": 0.12, "volume": 55471.0}, {"date": "2022-12-12", "close": 0.115, "volume": 69995.0}, {"date": "2022-12-13", "close": 0.115, "volume": 23000.0}, {"date": "2022-12-14", "close": 0.11, "volume": 240076.0}, {"date": "2022-12-16", "close": 0.11, "volume": 175333.0}, {"date": "2022-12-19", "close": 0.105, "volume": 4000.0}, {"date": "2022-12-20", "close": 0.105, "volume": 351707.0}, {"date": "2022-12-21", "close": 0.105, "volume": 87433.0}, {"date": "2022-12-22", "close": 0.105, "volume": 24865.0}, {"date": "2022-12-23", "close": 0.105, "volume": 134282.0}, {"date": "2022-12-28", "close": 0.105, "volume": 10892.0}, {"date": "2022-12-29", "close": 0.105, "volume": 52066.0}, {"date": "2022-12-30", "close": 0.105, "volume": 2593.0}, {"date": "2023-01-04", "close": 0.11, "volume": 3500.0}, {"date": "2023-01-05", "close": 0.105, "volume": 4500.0}, {"date": "2023-01-06", "close": 0.105, "volume": 2430.0}, {"date": "2023-01-09", "close": 0.105, "volume": 9447.0}, {"date": "2023-01-11", "close": 0.105, "volume": 13000.0}, {"date": "2023-01-12", "close": 0.1075, "volume": 10000.0}, {"date": "2023-01-13", "close": 0.12, "volume": 761234.0}, {"date": "2023-01-16", "close": 0.12, "volume": 977267.0}, {"date": "2023-01-17", "close": 0.11, "volume": 376801.0}, {"date": "2023-01-18", "close": 0.105, "volume": 347059.0}, {"date": "2023-01-19", "close": 0.11, "volume": 270000.0}, {"date": "2023-01-23", "close": 0.105, "volume": 250877.0}, {"date": "2023-01-24", "close": 0.11, "volume": 258162.0}, {"date": "2023-01-25", "close": 0.11, "volume": 109126.0}, {"date": "2023-01-27", "close": 0.105, "volume": 50000.0}, {"date": "2023-01-30", "close": 0.105, "volume": 91000.0}, {"date": "2023-01-31", "close": 0.1, "volume": 627986.0}, {"date": "2023-02-01", "close": 0.105, "volume": 126506.0}, {"date": "2023-02-02", "close": 0.1, "volume": 80056.0}, {"date": "2023-02-03", "close": 0.099, "volume": 455049.0}, {"date": "2023-02-06", "close": 0.096, "volume": 36971.0}, {"date": "2023-02-07", "close": 0.1, "volume": 190430.0}, {"date": "2023-02-08", "close": 0.096, "volume": 53541.0}, {"date": "2023-02-09", "close": 0.098, "volume": 65770.0}, {"date": "2023-02-10", "close": 0.097, "volume": 171462.0}, {"date": "2023-02-13", "close": 0.093, "volume": 218457.0}, {"date": "2023-02-14", "close": 0.09, "volume": 96225.0}, {"date": "2023-02-15", "close": 0.09, "volume": 160413.0}, {"date": "2023-02-16", "close": 0.086, "volume": 84907.0}, {"date": "2023-02-21", "close": 0.084, "volume": 49379.0}, {"date": "2023-02-22", "close": 0.0855, "volume": 7966.0}, {"date": "2023-02-23", "close": 0.076, "volume": 203934.0}, {"date": "2023-02-24", "close": 0.079, "volume": 283633.0}, {"date": "2023-02-27", "close": 0.075, "volume": 55996.0}, {"date": "2023-02-28", "close": 0.072, "volume": 371525.0}, {"date": "2023-03-01", "close": 0.07, "volume": 179064.0}, {"date": "2023-03-02", "close": 0.068, "volume": 92057.0}, {"date": "2023-03-03", "close": 0.067, "volume": 438029.0}, {"date": "2023-03-06", "close": 0.071, "volume": 14157.0}, {"date": "2023-03-07", "close": 0.071, "volume": 89859.0}, {"date": "2023-03-08", "close": 0.068, "volume": 122277.0}, {"date": "2023-03-09", "close": 0.068, "volume": 50000.0}, {"date": "2023-03-10", "close": 0.068, "volume": 335080.0}, {"date": "2023-03-13", "close": 0.064, "volume": 268948.0}, {"date": "2023-03-14", "close": 0.063, "volume": 78.0}, {"date": "2023-03-15", "close": 0.066, "volume": 75.0}, {"date": "2023-03-22", "close": 0.063, "volume": 100.0}, {"date": "2023-03-24", "close": 0.063, "volume": 64917.0}, {"date": "2023-03-27", "close": 0.063, "volume": 100105.0}, {"date": "2023-03-28", "close": 0.068, "volume": 29411.0}, {"date": "2023-03-30", "close": 0.0655, "volume": 77018.0}, {"date": "2023-03-31", "close": 0.065, "volume": 35820.0}, {"date": "2023-04-03", "close": 0.065, "volume": 268713.0}, {"date": "2023-04-04", "close": 0.064, "volume": 1800.0}, {"date": "2023-04-05", "close": 0.064, "volume": 19375.0}, {"date": "2023-04-11", "close": 0.064, "volume": 5000.0}, {"date": "2023-04-13", "close": 0.062, "volume": 139470.0}, {"date": "2023-04-14", "close": 0.068, "volume": 855.0}, {"date": "2023-04-17", "close": 0.068, "volume": 105291.0}, {"date": "2023-04-18", "close": 0.071, "volume": 176000.0}, {"date": "2023-04-20", "close": 0.075, "volume": 52999.0}, {"date": "2023-04-21", "close": 0.072, "volume": 35.0}, {"date": "2023-04-24", "close": 0.066, "volume": 80600.0}, {"date": "2023-04-26", "close": 0.065, "volume": 72933.0}, {"date": "2023-04-27", "close": 0.065, "volume": 5666.0}, {"date": "2023-05-01", "close": 0.066, "volume": 71401.0}, {"date": "2023-05-03", "close": 0.068, "volume": 76619.0}, {"date": "2023-05-04", "close": 0.069, "volume": 170000.0}, {"date": "2023-05-05", "close": 0.071, "volume": 103.0}, {"date": "2023-05-08", "close": 0.073, "volume": 112438.0}, {"date": "2023-05-12", "close": 0.074, "volume": 67731.0}, {"date": "2023-05-15", "close": 0.07, "volume": 69614.0}, {"date": "2023-05-16", "close": 0.07, "volume": 71.0}, {"date": "2023-05-22", "close": 0.06, "volume": 252186.0}, {"date": "2023-05-23", "close": 0.06, "volume": 82204.0}, {"date": "2023-05-24", "close": 0.06, "volume": 192065.0}, {"date": "2023-05-26", "close": 0.061, "volume": 53796.0}, {"date": "2023-05-29", "close": 0.061, "volume": 14290.0}, {"date": "2023-05-30", "close": 0.06, "volume": 237694.0}, {"date": "2023-05-31", "close": 0.055, "volume": 75116.0}, {"date": "2023-06-02", "close": 0.058, "volume": 50000.0}, {"date": "2023-06-05", "close": 0.065, "volume": 160993.0}, {"date": "2023-06-06", "close": 0.069, "volume": 49417.0}, {"date": "2023-06-07", "close": 0.07, "volume": 37105.0}, {"date": "2023-06-09", "close": 0.067, "volume": 96455.0}, {"date": "2023-06-13", "close": 0.062, "volume": 21841.0}, {"date": "2023-06-14", "close": 0.064, "volume": 27460.0}, {"date": "2023-06-15", "close": 0.06, "volume": 69198.0}, {"date": "2023-06-19", "close": 0.059, "volume": 139046.0}, {"date": "2023-06-20", "close": 0.059, "volume": 16604.0}, {"date": "2023-06-21", "close": 0.059, "volume": 33478.0}, {"date": "2023-06-22", "close": 0.059, "volume": 33630.0}, {"date": "2023-06-23", "close": 0.062, "volume": 62802.0}, {"date": "2023-06-26", "close": 0.06, "volume": 8706.0}, {"date": "2023-06-27", "close": 0.059, "volume": 57186.0}, {"date": "2023-06-28", "close": 0.059, "volume": 41271.0}, {"date": "2023-06-29", "close": 0.058, "volume": 138994.0}, {"date": "2023-06-30", "close": 0.056, "volume": 272777.0}, {"date": "2023-07-03", "close": 0.057, "volume": 1.0}, {"date": "2023-07-05", "close": 0.057, "volume": 17543.0}, {"date": "2023-07-06", "close": 0.056, "volume": 120568.0}, {"date": "2023-07-07", "close": 0.055, "volume": 144459.0}, {"date": "2023-07-10", "close": 0.054, "volume": 100000.0}, {"date": "2023-07-11", "close": 0.053, "volume": 50000.0}, {"date": "2023-07-12", "close": 0.052, "volume": 114200.0}, {"date": "2023-07-17", "close": 0.053, "volume": 35500.0}, {"date": "2023-07-18", "close": 0.052, "volume": 128624.0}, {"date": "2023-07-19", "close": 0.051, "volume": 50752.0}, {"date": "2023-07-21", "close": 0.052, "volume": 60.0}, {"date": "2023-07-28", "close": 0.05, "volume": 422500.0}, {"date": "2023-07-31", "close": 0.05, "volume": 3500.0}, {"date": "2023-08-01", "close": 0.052, "volume": 56302.0}, {"date": "2023-08-02", "close": 0.052, "volume": 10000.0}, {"date": "2023-08-03", "close": 0.052, "volume": 13000.0}, {"date": "2023-08-07", "close": 0.053, "volume": 23000.0}, {"date": "2023-08-08", "close": 0.054, "volume": 25000.0}, {"date": "2023-08-14", "close": 0.051, "volume": 163792.0}, {"date": "2023-08-15", "close": 0.048, "volume": 116208.0}, {"date": "2023-08-16", "close": 0.045, "volume": 32000.0}, {"date": "2023-08-17", "close": 0.048, "volume": 179817.0}, {"date": "2023-08-21", "close": 0.048, "volume": 14742.0}, {"date": "2023-08-24", "close": 0.045, "volume": 50000.0}, {"date": "2023-08-28", "close": 0.04, "volume": 116753.0}, {"date": "2023-08-29", "close": 0.04, "volume": 20000.0}, {"date": "2023-09-01", "close": 0.035, "volume": 240163.0}, {"date": "2023-09-04", "close": 0.035, "volume": 325000.0}, {"date": "2023-09-05", "close": 0.035, "volume": 31698.0}, {"date": "2023-09-06", "close": 0.037, "volume": 7960.0}, {"date": "2023-09-07", "close": 0.036, "volume": 288822.0}, {"date": "2023-09-08", "close": 0.036, "volume": 227521.0}, {"date": "2023-09-13", "close": 0.036, "volume": 92600.0}, {"date": "2023-09-19", "close": 0.036, "volume": 15000.0}, {"date": "2023-09-25", "close": 0.035, "volume": 127310.0}, {"date": "2023-09-26", "close": 0.034, "volume": 130520.0}, {"date": "2023-09-27", "close": 0.034, "volume": 171875.0}, {"date": "2023-09-28", "close": 0.031, "volume": 250000.0}, {"date": "2023-09-29", "close": 0.032, "volume": 50000.0}, {"date": "2023-10-04", "close": 0.034, "volume": 15231.0}, {"date": "2023-10-19", "close": 0.032, "volume": 6213.0}, {"date": "2023-10-23", "close": 0.034, "volume": 34400.0}, {"date": "2023-10-26", "close": 0.032, "volume": 175386.0}, {"date": "2023-10-27", "close": 0.031, "volume": 5558.0}, {"date": "2023-11-01", "close": 0.036, "volume": 425000.0}, {"date": "2023-11-03", "close": 0.036, "volume": 151000.0}, {"date": "2023-11-06", "close": 0.036, "volume": 25833.0}, {"date": "2023-11-07", "close": 0.036, "volume": 4167.0}, {"date": "2023-11-09", "close": 0.035, "volume": 162204.0}, {"date": "2023-11-10", "close": 0.038, "volume": 78946.0}, {"date": "2023-11-14", "close": 0.036, "volume": 160216.0}, {"date": "2023-11-15", "close": 0.037, "volume": 50000.0}, {"date": "2023-11-17", "close": 0.035, "volume": 447883.0}, {"date": "2023-11-20", "close": 0.035, "volume": 43843.0}, {"date": "2023-11-21", "close": 0.03, "volume": 2699520.0}, {"date": "2023-11-22", "close": 0.031, "volume": 3937.0}, {"date": "2023-11-23", "close": 0.03, "volume": 316063.0}, {"date": "2023-11-24", "close": 0.029, "volume": 350000.0}, {"date": "2023-11-27", "close": 0.03, "volume": 268192.0}, {"date": "2023-11-29", "close": 0.03, "volume": 83333.0}, {"date": "2023-12-01", "close": 0.026, "volume": 234762.0}, {"date": "2023-12-05", "close": 0.027, "volume": 230728.0}, {"date": "2023-12-06", "close": 0.029, "volume": 227234.0}, {"date": "2023-12-13", "close": 0.03, "volume": 60000.0}, {"date": "2023-12-14", "close": 0.03, "volume": 6685.0}, {"date": "2023-12-15", "close": 0.03, "volume": 73124.0}, {"date": "2023-12-18", "close": 0.03, "volume": 203147.0}, {"date": "2023-12-19", "close": 0.034, "volume": 37026952.0}, {"date": "2023-12-20", "close": 0.032, "volume": 3330476.0}, {"date": "2023-12-21", "close": 0.032, "volume": 745354.0}, {"date": "2023-12-22", "close": 0.031, "volume": 412413.0}, {"date": "2023-12-27", "close": 0.03, "volume": 364906.0}, {"date": "2023-12-28", "close": 0.03, "volume": 165652.0}, {"date": "2023-12-29", "close": 0.035, "volume": 1017024.0}, {"date": "2024-01-02", "close": 0.046, "volume": 6002837.0}, {"date": "2024-01-03", "close": 0.044, "volume": 2094559.0}, {"date": "2024-01-04", "close": 0.054, "volume": 28686214.0}, {"date": "2024-01-05", "close": 0.057, "volume": 23001636.0}, {"date": "2024-01-08", "close": 0.096, "volume": 60223777.0}, {"date": "2024-01-10", "close": 0.13, "volume": 24801981.0}, {"date": "2024-01-11", "close": 0.098, "volume": 14040932.0}, {"date": "2024-01-12", "close": 0.1, "volume": 26044402.0}, {"date": "2024-01-15", "close": 0.078, "volume": 16855457.0}, {"date": "2024-01-16", "close": 0.047, "volume": 33836504.0}, {"date": "2024-01-17", "close": 0.043, "volume": 9514412.0}, {"date": "2024-01-18", "close": 0.048, "volume": 10273560.0}, {"date": "2024-01-19", "close": 0.044, "volume": 4563303.0}, {"date": "2024-01-22", "close": 0.041, "volume": 2195353.0}, {"date": "2024-01-23", "close": 0.038, "volume": 3053949.0}, {"date": "2024-01-24", "close": 0.05, "volume": 5705906.0}, {"date": "2024-01-25", "close": 0.051, "volume": 10464747.0}, {"date": "2024-01-29", "close": 0.043, "volume": 3411687.0}, {"date": "2024-01-30", "close": 0.043, "volume": 4137608.0}, {"date": "2024-01-31", "close": 0.049, "volume": 6505142.0}, {"date": "2024-02-01", "close": 0.072, "volume": 28271880.0}, {"date": "2024-02-02", "close": 0.068, "volume": 29522064.0}, {"date": "2024-02-05", "close": 0.07, "volume": 16775641.0}, {"date": "2024-02-08", "close": 0.062, "volume": 6132177.0}, {"date": "2024-02-09", "close": 0.063, "volume": 4637475.0}, {"date": "2024-02-12", "close": 0.067, "volume": 4922698.0}, {"date": "2024-02-13", "close": 0.064, "volume": 2299805.0}, {"date": "2024-02-14", "close": 0.057, "volume": 6697172.0}, {"date": "2024-02-15", "close": 0.053, "volume": 10301333.0}, {"date": "2024-02-16", "close": 0.054, "volume": 7404641.0}, {"date": "2024-02-19", "close": 0.055, "volume": 6772562.0}, {"date": "2024-02-20", "close": 0.061, "volume": 13781275.0}, {"date": "2024-02-21", "close": 0.057, "volume": 3809795.0}, {"date": "2024-02-22", "close": 0.062, "volume": 20498748.0}, {"date": "2024-02-23", "close": 0.058, "volume": 7694008.0}, {"date": "2024-02-26", "close": 0.056, "volume": 3132154.0}, {"date": "2024-02-27", "close": 0.048, "volume": 5281526.0}, {"date": "2024-02-28", "close": 0.045, "volume": 5857902.0}, {"date": "2024-02-29", "close": 0.042, "volume": 11538001.0}, {"date": "2024-03-01", "close": 0.042, "volume": 4979805.0}, {"date": "2024-03-04", "close": 0.04, "volume": 2563512.0}, {"date": "2024-03-05", "close": 0.041, "volume": 1572156.0}, {"date": "2024-03-06", "close": 0.04, "volume": 3109084.0}, {"date": "2024-03-07", "close": 0.037, "volume": 1779658.0}, {"date": "2024-03-08", "close": 0.037, "volume": 1506350.0}, {"date": "2024-03-11", "close": 0.035, "volume": 1327281.0}, {"date": "2024-03-12", "close": 0.045, "volume": 5098384.0}, {"date": "2024-03-13", "close": 0.043, "volume": 1309545.0}, {"date": "2024-03-14", "close": 0.05, "volume": 6292978.0}, {"date": "2024-03-15", "close": 0.047, "volume": 3497688.0}, {"date": "2024-03-18", "close": 0.045, "volume": 19121124.0}, {"date": "2024-03-19", "close": 0.045, "volume": 1661682.0}, {"date": "2024-03-20", "close": 0.044, "volume": 1778232.0}, {"date": "2024-03-21", "close": 0.048, "volume": 1508963.0}, {"date": "2024-03-22", "close": 0.044, "volume": 317339.0}, {"date": "2024-03-25", "close": 0.045, "volume": 368552.0}, {"date": "2024-03-26", "close": 0.047, "volume": 857788.0}, {"date": "2024-03-27", "close": 0.047, "volume": 329138.0}, {"date": "2024-03-28", "close": 0.047, "volume": 624641.0}, {"date": "2024-04-02", "close": 0.05, "volume": 3429966.0}, {"date": "2024-04-03", "close": 0.05, "volume": 2597401.0}, {"date": "2024-04-04", "close": 0.052, "volume": 301329.0}, {"date": "2024-04-05", "close": 0.052, "volume": 385742.0}, {"date": "2024-04-08", "close": 0.048, "volume": 1104712.0}, {"date": "2024-04-09", "close": 0.049, "volume": 452824.0}, {"date": "2024-04-10", "close": 0.052, "volume": 2886114.0}, {"date": "2024-04-11", "close": 0.054, "volume": 5287334.0}, {"date": "2024-04-12", "close": 0.065, "volume": 17383779.0}, {"date": "2024-04-15", "close": 0.059, "volume": 8310473.0}, {"date": "2024-04-16", "close": 0.055, "volume": 8376358.0}, {"date": "2024-04-17", "close": 0.054, "volume": 1788462.0}, {"date": "2024-04-18", "close": 0.049, "volume": 8565227.0}, {"date": "2024-04-19", "close": 0.046, "volume": 2184304.0}, {"date": "2024-04-22", "close": 0.048, "volume": 518113.0}, {"date": "2024-04-23", "close": 0.049, "volume": 2170461.0}, {"date": "2024-04-24", "close": 0.048, "volume": 856719.0}, {"date": "2024-04-26", "close": 0.05, "volume": 875109.0}, {"date": "2024-04-29", "close": 0.046, "volume": 1243885.0}, {"date": "2024-04-30", "close": 0.048, "volume": 1322693.0}, {"date": "2024-05-01", "close": 0.045, "volume": 518821.0}, {"date": "2024-05-02", "close": 0.045, "volume": 460382.0}, {"date": "2024-05-03", "close": 0.044, "volume": 396702.0}, {"date": "2024-05-06", "close": 0.045, "volume": 611710.0}, {"date": "2024-05-07", "close": 0.048, "volume": 416019.0}, {"date": "2024-05-08", "close": 0.044, "volume": 771810.0}, {"date": "2024-05-09", "close": 0.046, "volume": 771709.0}, {"date": "2024-05-10", "close": 0.047, "volume": 510744.0}, {"date": "2024-05-13", "close": 0.044, "volume": 1036450.0}, {"date": "2024-05-14", "close": 0.042, "volume": 5459019.0}, {"date": "2024-05-15", "close": 0.04, "volume": 1532817.0}, {"date": "2024-05-16", "close": 0.041, "volume": 1155673.0}, {"date": "2024-05-17", "close": 0.041, "volume": 848575.0}, {"date": "2024-05-20", "close": 0.038, "volume": 2256014.0}, {"date": "2024-05-21", "close": 0.04, "volume": 1352403.0}, {"date": "2024-05-22", "close": 0.04, "volume": 310000.0}, {"date": "2024-05-23", "close": 0.039, "volume": 1744237.0}, {"date": "2024-05-24", "close": 0.041, "volume": 1325537.0}, {"date": "2024-05-27", "close": 0.043, "volume": 2235094.0}, {"date": "2024-05-28", "close": 0.038, "volume": 1724520.0}, {"date": "2024-05-29", "close": 0.038, "volume": 560009.0}, {"date": "2024-05-30", "close": 0.038, "volume": 660167.0}, {"date": "2024-05-31", "close": 0.037, "volume": 309194.0}, {"date": "2024-06-03", "close": 0.036, "volume": 479320.0}, {"date": "2024-06-04", "close": 0.041, "volume": 346477.0}, {"date": "2024-06-05", "close": 0.04, "volume": 1271971.0}, {"date": "2024-06-06", "close": 0.041, "volume": 408859.0}, {"date": "2024-06-07", "close": 0.04, "volume": 847299.0}, {"date": "2024-06-11", "close": 0.044, "volume": 1585700.0}, {"date": "2024-06-12", "close": 0.042, "volume": 15932854.0}, {"date": "2024-06-13", "close": 0.045, "volume": 2687075.0}, {"date": "2024-06-14", "close": 0.044, "volume": 4506939.0}, {"date": "2024-06-17", "close": 0.045, "volume": 665048.0}, {"date": "2024-06-18", "close": 0.044, "volume": 604559.0}, {"date": "2024-06-19", "close": 0.045, "volume": 112830.0}, {"date": "2024-06-20", "close": 0.044, "volume": 1190743.0}, {"date": "2024-06-21", "close": 0.044, "volume": 1463032.0}, {"date": "2024-06-24", "close": 0.045, "volume": 1037096.0}, {"date": "2024-06-25", "close": 0.048, "volume": 2152555.0}, {"date": "2024-06-26", "close": 0.05, "volume": 1959121.0}, {"date": "2024-06-27", "close": 0.051, "volume": 977442.0}, {"date": "2024-06-28", "close": 0.047, "volume": 1616710.0}, {"date": "2024-07-01", "close": 0.0485, "volume": 179027.0}, {"date": "2024-07-02", "close": 0.05, "volume": 371511.0}, {"date": "2024-07-03", "close": 0.048, "volume": 1243111.0}, {"date": "2024-07-04", "close": 0.048, "volume": 134640.0}, {"date": "2024-07-05", "close": 0.046, "volume": 620661.0}, {"date": "2024-07-08", "close": 0.045, "volume": 142725.0}, {"date": "2024-07-09", "close": 0.048, "volume": 751618.0}, {"date": "2024-07-10", "close": 0.046, "volume": 16905223.0}, {"date": "2024-07-11", "close": 0.049, "volume": 2371426.0}, {"date": "2024-07-12", "close": 0.048, "volume": 1058591.0}, {"date": "2024-07-15", "close": 0.052, "volume": 2160574.0}, {"date": "2024-07-16", "close": 0.054, "volume": 1363346.0}, {"date": "2024-07-17", "close": 0.053, "volume": 1107962.0}, {"date": "2024-07-18", "close": 0.051, "volume": 551764.0}, {"date": "2024-07-19", "close": 0.052, "volume": 754862.0}, {"date": "2024-07-22", "close": 0.05, "volume": 401168.0}, {"date": "2024-07-23", "close": 0.049, "volume": 416711.0}, {"date": "2024-07-24", "close": 0.05, "volume": 10000.0}, {"date": "2024-07-25", "close": 0.048, "volume": 1422863.0}, {"date": "2024-07-26", "close": 0.047, "volume": 141141.0}, {"date": "2024-07-29", "close": 0.048, "volume": 387028.0}, {"date": "2024-07-30", "close": 0.045, "volume": 1103965.0}, {"date": "2024-08-02", "close": 0.042, "volume": 1809270.0}, {"date": "2024-08-05", "close": 0.041, "volume": 577941.0}, {"date": "2024-08-06", "close": 0.041, "volume": 102803.0}, {"date": "2024-08-07", "close": 0.042, "volume": 230059.0}, {"date": "2024-08-08", "close": 0.042, "volume": 780150.0}, {"date": "2024-08-09", "close": 0.042, "volume": 76517.0}, {"date": "2024-08-12", "close": 0.041, "volume": 2276960.0}, {"date": "2024-08-13", "close": 0.041, "volume": 1675232.0}, {"date": "2024-08-14", "close": 0.041, "volume": 408998.0}, {"date": "2024-08-15", "close": 0.041, "volume": 255754.0}, {"date": "2024-08-16", "close": 0.04, "volume": 128089.0}, {"date": "2024-08-20", "close": 0.04, "volume": 878745.0}, {"date": "2024-08-21", "close": 0.042, "volume": 599427.0}, {"date": "2024-08-22", "close": 0.04, "volume": 31122.0}, {"date": "2024-08-23", "close": 0.041, "volume": 550000.0}, {"date": "2024-08-26", "close": 0.037, "volume": 1146795.0}, {"date": "2024-08-27", "close": 0.036, "volume": 743565.0}, {"date": "2024-08-28", "close": 0.036, "volume": 15366.0}, {"date": "2024-08-29", "close": 0.037, "volume": 412572.0}, {"date": "2024-08-30", "close": 0.033, "volume": 2032484.0}, {"date": "2024-09-02", "close": 0.035, "volume": 45000.0}, {"date": "2024-09-03", "close": 0.035, "volume": 190007.0}, {"date": "2024-09-04", "close": 0.035, "volume": 101600.0}, {"date": "2024-09-05", "close": 0.036, "volume": 99500.0}, {"date": "2024-09-06", "close": 0.037, "volume": 348970.0}, {"date": "2024-09-09", "close": 0.034, "volume": 317874.0}, {"date": "2024-09-10", "close": 0.034, "volume": 29411.0}, {"date": "2024-09-11", "close": 0.032, "volume": 30585.0}, {"date": "2024-09-12", "close": 0.034, "volume": 327992.0}, {"date": "2024-09-13", "close": 0.036, "volume": 564456.0}, {"date": "2024-09-16", "close": 0.034, "volume": 824507.0}, {"date": "2024-09-17", "close": 0.035, "volume": 11100.0}, {"date": "2024-09-18", "close": 0.033, "volume": 417060.0}, {"date": "2024-09-19", "close": 0.033, "volume": 220000.0}, {"date": "2024-09-20", "close": 0.032, "volume": 704818.0}, {"date": "2024-09-23", "close": 0.032, "volume": 30136.0}, {"date": "2024-09-24", "close": 0.034, "volume": 565055.0}, {"date": "2024-09-25", "close": 0.032, "volume": 388123.0}, {"date": "2024-09-26", "close": 0.031, "volume": 376321.0}, {"date": "2024-09-27", "close": 0.031, "volume": 349893.0}, {"date": "2024-09-30", "close": 0.029, "volume": 332173.0}, {"date": "2024-10-01", "close": 0.03, "volume": 80000.0}, {"date": "2024-10-02", "close": 0.033, "volume": 1791597.0}, {"date": "2024-10-03", "close": 0.031, "volume": 181258.0}, {"date": "2024-10-07", "close": 0.031, "volume": 90000.0}, {"date": "2024-10-08", "close": 0.03, "volume": 526747.0}, {"date": "2024-10-09", "close": 0.03, "volume": 211361.0}, {"date": "2024-10-10", "close": 0.033, "volume": 492289.0}, {"date": "2024-10-11", "close": 0.031, "volume": 477506.0}, {"date": "2024-10-14", "close": 0.031, "volume": 191591.0}, {"date": "2024-10-15", "close": 0.031, "volume": 471277.0}, {"date": "2024-10-16", "close": 0.03, "volume": 537897.0}, {"date": "2024-10-17", "close": 0.032, "volume": 260134.0}, {"date": "2024-10-18", "close": 0.035, "volume": 238100.0}, {"date": "2024-10-21", "close": 0.033, "volume": 138183.0}, {"date": "2024-10-22", "close": 0.032, "volume": 298382.0}, {"date": "2024-10-23", "close": 0.032, "volume": 207500.0}, {"date": "2024-10-25", "close": 0.031, "volume": 24758.0}, {"date": "2024-10-28", "close": 0.031, "volume": 120736.0}, {"date": "2024-10-29", "close": 0.03, "volume": 252312.0}, {"date": "2024-10-30", "close": 0.03, "volume": 273667.0}, {"date": "2024-10-31", "close": 0.03, "volume": 226750.0}, {"date": "2024-11-01", "close": 0.029, "volume": 497149.0}, {"date": "2024-11-04", "close": 0.029, "volume": 190544.0}, {"date": "2024-11-05", "close": 0.029, "volume": 145000.0}, {"date": "2024-11-06", "close": 0.025, "volume": 923196.0}, {"date": "2024-11-07", "close": 0.025, "volume": 110000.0}, {"date": "2024-11-08", "close": 0.026, "volume": 192307.0}, {"date": "2024-11-11", "close": 0.024, "volume": 407845.0}, {"date": "2024-11-13", "close": 0.026, "volume": 30567.0}, {"date": "2024-11-14", "close": 0.024, "volume": 136204.0}, {"date": "2024-11-15", "close": 0.024, "volume": 31001.0}, {"date": "2024-11-18", "close": 0.023, "volume": 194427.0}, {"date": "2024-11-19", "close": 0.022, "volume": 748289.0}, {"date": "2024-11-20", "close": 0.02, "volume": 450236.0}, {"date": "2024-11-21", "close": 0.022, "volume": 512638.0}, {"date": "2024-11-22", "close": 0.024, "volume": 425669.0}, {"date": "2024-11-25", "close": 0.023, "volume": 157829.0}, {"date": "2024-11-26", "close": 0.024, "volume": 258965.0}, {"date": "2024-11-27", "close": 0.023, "volume": 62595.0}, {"date": "2024-11-28", "close": 0.024, "volume": 302948.0}, {"date": "2024-11-29", "close": 0.023, "volume": 495047.0}, {"date": "2024-12-02", "close": 0.022, "volume": 443596.0}, {"date": "2024-12-03", "close": 0.021, "volume": 320469.0}, {"date": "2024-12-04", "close": 0.023, "volume": 656958.0}, {"date": "2024-12-05", "close": 0.022, "volume": 855275.0}, {"date": "2024-12-06", "close": 0.022, "volume": 144351.0}, {"date": "2024-12-11", "close": 0.022, "volume": 35199.0}, {"date": "2024-12-12", "close": 0.021, "volume": 6497.0}, {"date": "2024-12-13", "close": 0.022, "volume": 300299.0}, {"date": "2024-12-16", "close": 0.02, "volume": 790496.0}, {"date": "2024-12-17", "close": 0.02, "volume": 73000.0}, {"date": "2024-12-18", "close": 0.02, "volume": 1650000.0}, {"date": "2024-12-19", "close": 0.02, "volume": 328636.0}, {"date": "2024-12-20", "close": 0.0205, "volume": 16014.0}, {"date": "2024-12-23", "close": 0.019, "volume": 536000.0}, {"date": "2024-12-24", "close": 0.021, "volume": 419413.0}, {"date": "2024-12-27", "close": 0.018, "volume": 999049.0}, {"date": "2024-12-30", "close": 0.02, "volume": 500000.0}, {"date": "2025-01-02", "close": 0.021, "volume": 24000.0}, {"date": "2025-01-03", "close": 0.022, "volume": 500000.0}, {"date": "2025-01-14", "close": 0.02, "volume": 220100.0}, {"date": "2025-01-16", "close": 0.018, "volume": 559907.0}, {"date": "2025-01-17", "close": 0.018, "volume": 927445.0}, {"date": "2025-01-20", "close": 0.018, "volume": 443904.0}, {"date": "2025-01-21", "close": 0.017, "volume": 472745.0}, {"date": "2025-01-22", "close": 0.02, "volume": 23651.0}, {"date": "2025-01-23", "close": 0.017, "volume": 308724.0}, {"date": "2025-01-24", "close": 0.021, "volume": 141407.0}, {"date": "2025-01-28", "close": 0.021, "volume": 524052.0}, {"date": "2025-01-29", "close": 0.02, "volume": 259090.0}, {"date": "2025-01-30", "close": 0.02, "volume": 391639.0}, {"date": "2025-01-31", "close": 0.021, "volume": 47955.0}, {"date": "2025-02-03", "close": 0.021, "volume": 200900.0}, {"date": "2025-02-04", "close": 0.022, "volume": 600000.0}, {"date": "2025-02-05", "close": 0.021, "volume": 200000.0}, {"date": "2025-02-06", "close": 0.021, "volume": 1238011.0}, {"date": "2025-02-10", "close": 0.022, "volume": 802660.0}, {"date": "2025-02-11", "close": 0.019, "volume": 504552.0}, {"date": "2025-02-13", "close": 0.02, "volume": 851404.0}, {"date": "2025-02-14", "close": 0.022, "volume": 429319.0}, {"date": "2025-02-17", "close": 0.022, "volume": 59271.0}, {"date": "2025-02-18", "close": 0.021, "volume": 565036.0}, {"date": "2025-02-21", "close": 0.019, "volume": 5000.0}, {"date": "2025-02-24", "close": 0.02, "volume": 428880.0}, {"date": "2025-02-25", "close": 0.018, "volume": 255000.0}, {"date": "2025-02-26", "close": 0.018, "volume": 375539.0}, {"date": "2025-02-27", "close": 0.018, "volume": 23974.0}, {"date": "2025-03-03", "close": 0.018, "volume": 8309.0}, {"date": "2025-03-04", "close": 0.018, "volume": 19782.0}, {"date": "2025-03-05", "close": 0.017, "volume": 81763.0}, {"date": "2025-03-07", "close": 0.017, "volume": 130000.0}, {"date": "2025-03-11", "close": 0.017, "volume": 205263.0}, {"date": "2025-03-12", "close": 0.016, "volume": 500000.0}, {"date": "2025-03-13", "close": 0.0165, "volume": 220000.0}, {"date": "2025-03-17", "close": 0.017, "volume": 30000.0}, {"date": "2025-03-18", "close": 0.016, "volume": 163200.0}, {"date": "2025-03-19", "close": 0.016, "volume": 10993.0}, {"date": "2025-03-20", "close": 0.014, "volume": 1635736.0}, {"date": "2025-03-21", "close": 0.016, "volume": 504555.0}, {"date": "2025-03-24", "close": 0.014, "volume": 385582.0}, {"date": "2025-03-27", "close": 0.013, "volume": 3303.0}, {"date": "2025-03-31", "close": 0.015, "volume": 492199.0}, {"date": "2025-04-01", "close": 0.013, "volume": 7974972.0}, {"date": "2025-04-02", "close": 0.012, "volume": 565986.0}, {"date": "2025-04-03", "close": 0.016, "volume": 474424.0}, {"date": "2025-04-04", "close": 0.013, "volume": 756845.0}, {"date": "2025-04-07", "close": 0.012, "volume": 3407368.0}, {"date": "2025-04-08", "close": 0.013, "volume": 279567.0}, {"date": "2025-04-10", "close": 0.014, "volume": 138969.0}, {"date": "2025-04-11", "close": 0.014, "volume": 372398.0}, {"date": "2025-04-14", "close": 0.013, "volume": 12321.0}, {"date": "2025-04-15", "close": 0.013, "volume": 1849595.0}, {"date": "2025-04-16", "close": 0.015, "volume": 108982.0}, {"date": "2025-04-22", "close": 0.014, "volume": 142508.0}, {"date": "2025-04-23", "close": 0.013, "volume": 329592.0}, {"date": "2025-04-24", "close": 0.013, "volume": 1074616.0}, {"date": "2025-04-28", "close": 0.013, "volume": 365070.0}, {"date": "2025-04-29", "close": 0.012, "volume": 434612.0}, {"date": "2025-05-01", "close": 0.012, "volume": 943510.0}, {"date": "2025-05-05", "close": 0.012, "volume": 2339295.0}, {"date": "2025-05-06", "close": 0.011, "volume": 1504480.0}, {"date": "2025-05-09", "close": 0.012, "volume": 3082011.0}, {"date": "2025-05-12", "close": 0.012, "volume": 2023309.0}, {"date": "2025-05-13", "close": 0.012, "volume": 5348.0}, {"date": "2025-05-14", "close": 0.012, "volume": 514860.0}, {"date": "2025-05-15", "close": 0.011, "volume": 1330902.0}, {"date": "2025-05-16", "close": 0.011, "volume": 1275129.0}, {"date": "2025-05-19", "close": 0.011, "volume": 6927762.0}, {"date": "2025-05-20", "close": 0.011, "volume": 3125452.0}, {"date": "2025-05-21", "close": 0.012, "volume": 1908057.0}, {"date": "2025-05-22", "close": 0.011, "volume": 2122390.0}, {"date": "2025-05-23", "close": 0.011, "volume": 1633805.0}, {"date": "2025-05-26", "close": 0.012, "volume": 1828071.0}, {"date": "2025-05-27", "close": 0.013, "volume": 272760.0}, {"date": "2025-05-29", "close": 0.013, "volume": 959315.0}, {"date": "2025-05-30", "close": 0.013, "volume": 580085.0}, {"date": "2025-06-02", "close": 0.013, "volume": 123320.0}, {"date": "2025-06-03", "close": 0.013, "volume": 2544197.0}, {"date": "2025-06-04", "close": 0.011, "volume": 1998059.0}, {"date": "2025-06-05", "close": 0.012, "volume": 322324.0}, {"date": "2025-06-06", "close": 0.012, "volume": 1571240.0}, {"date": "2025-06-10", "close": 0.011, "volume": 1474703.0}, {"date": "2025-06-11", "close": 0.011, "volume": 569243.0}, {"date": "2025-06-12", "close": 0.012, "volume": 4488800.0}, {"date": "2025-06-13", "close": 0.012, "volume": 1331649.0}, {"date": "2025-06-16", "close": 0.012, "volume": 211000.0}, {"date": "2025-06-17", "close": 0.011, "volume": 228330.0}, {"date": "2025-06-18", "close": 0.011, "volume": 731800.0}, {"date": "2025-06-19", "close": 0.0115, "volume": 896951.0}, {"date": "2025-06-20", "close": 0.012, "volume": 17902.0}, {"date": "2025-06-23", "close": 0.011, "volume": 3263831.0}, {"date": "2025-06-24", "close": 0.012, "volume": 340348.0}, {"date": "2025-06-25", "close": 0.012, "volume": 1688213.0}, {"date": "2025-06-26", "close": 0.012, "volume": 1137361.0}, {"date": "2025-06-27", "close": 0.012, "volume": 1571587.0}, {"date": "2025-06-30", "close": 0.013, "volume": 1396903.0}, {"date": "2025-07-02", "close": 0.012, "volume": 716667.0}, {"date": "2025-07-03", "close": 0.013, "volume": 7256327.0}, {"date": "2025-07-04", "close": 0.013, "volume": 6178500.0}, {"date": "2025-07-07", "close": 0.014, "volume": 5059310.0}, {"date": "2025-07-08", "close": 0.015, "volume": 1823324.0}, {"date": "2025-07-09", "close": 0.014, "volume": 2171156.0}, {"date": "2025-07-10", "close": 0.012, "volume": 10129972.0}, {"date": "2025-07-11", "close": 0.011, "volume": 7527514.0}, {"date": "2025-07-14", "close": 0.011, "volume": 2228703.0}, {"date": "2025-07-15", "close": 0.011, "volume": 21750044.0}, {"date": "2025-07-16", "close": 0.012, "volume": 7037285.0}, {"date": "2025-07-17", "close": 0.012, "volume": 5514812.0}, {"date": "2025-07-18", "close": 0.012, "volume": 5348.0}, {"date": "2025-07-21", "close": 0.011, "volume": 10216044.0}, {"date": "2025-07-22", "close": 0.012, "volume": 1361389.0}, {"date": "2025-07-23", "close": 0.012, "volume": 550054.0}, {"date": "2025-07-24", "close": 0.012, "volume": 300661.0}, {"date": "2025-07-25", "close": 0.012, "volume": 2295346.0}, {"date": "2025-07-28", "close": 0.012, "volume": 5397153.0}, {"date": "2025-07-29", "close": 0.011, "volume": 229769.0}, {"date": "2025-07-30", "close": 0.011, "volume": 6214367.0}, {"date": "2025-07-31", "close": 0.011, "volume": 3857665.0}, {"date": "2025-08-01", "close": 0.011, "volume": 3380704.0}, {"date": "2025-08-04", "close": 0.011, "volume": 2616346.0}, {"date": "2025-08-05", "close": 0.011, "volume": 799486.0}, {"date": "2025-08-06", "close": 0.011, "volume": 3426927.0}, {"date": "2025-08-07", "close": 0.011, "volume": 5334123.0}, {"date": "2025-08-08", "close": 0.011, "volume": 1381969.0}, {"date": "2025-08-11", "close": 0.011, "volume": 4073377.0}, {"date": "2025-08-12", "close": 0.011, "volume": 2625517.0}, {"date": "2025-08-13", "close": 0.012, "volume": 981125.0}, {"date": "2025-08-14", "close": 0.011, "volume": 12733.0}, {"date": "2025-08-15", "close": 0.012, "volume": 1729253.0}, {"date": "2025-08-18", "close": 0.011, "volume": 416136.0}, {"date": "2025-08-19", "close": 0.012, "volume": 2369788.0}, {"date": "2025-08-20", "close": 0.012, "volume": 703339.0}, {"date": "2025-08-21", "close": 0.012, "volume": 1165881.0}, {"date": "2025-08-22", "close": 0.012, "volume": 5510844.0}, {"date": "2025-08-25", "close": 0.013, "volume": 1615564.0}, {"date": "2025-08-26", "close": 0.012, "volume": 1307477.0}, {"date": "2025-08-27", "close": 0.012, "volume": 3764882.0}, {"date": "2025-08-28", "close": 0.012, "volume": 2078508.0}, {"date": "2025-08-29", "close": 0.012, "volume": 3096126.0}, {"date": "2025-09-01", "close": 0.012, "volume": 135985.0}, {"date": "2025-09-03", "close": 0.013, "volume": 4151117.0}, {"date": "2025-09-04", "close": 0.013, "volume": 76923.0}, {"date": "2025-09-05", "close": 0.013, "volume": 4621748.0}, {"date": "2025-09-08", "close": 0.012, "volume": 311740.0}, {"date": "2025-09-09", "close": 0.013, "volume": 1557676.0}, {"date": "2025-09-10", "close": 0.014, "volume": 11597178.0}, {"date": "2025-09-11", "close": 0.015, "volume": 5174124.0}, {"date": "2025-09-12", "close": 0.014, "volume": 2656158.0}, {"date": "2025-09-15", "close": 0.014, "volume": 4940827.0}, {"date": "2025-09-16", "close": 0.013, "volume": 1841201.0}, {"date": "2025-09-17", "close": 0.013, "volume": 1092902.0}, {"date": "2025-09-19", "close": 0.013, "volume": 355449.0}, {"date": "2025-09-22", "close": 0.013, "volume": 3105000.0}, {"date": "2025-09-23", "close": 0.0135, "volume": 2082140.0}, {"date": "2025-09-24", "close": 0.012, "volume": 4091297.0}, {"date": "2025-09-25", "close": 0.0135, "volume": 5817298.0}, {"date": "2025-09-26", "close": 0.014, "volume": 2366330.0}, {"date": "2025-09-29", "close": 0.015, "volume": 11919955.0}, {"date": "2025-09-30", "close": 0.017, "volume": 27843528.0}, {"date": "2025-10-01", "close": 0.017, "volume": 9023823.0}, {"date": "2025-10-02", "close": 0.02, "volume": 11212040.0}, {"date": "2025-10-03", "close": 0.018, "volume": 6132669.0}, {"date": "2025-10-06", "close": 0.018, "volume": 4031603.0}, {"date": "2025-10-07", "close": 0.014, "volume": 27574352.0}, {"date": "2025-10-08", "close": 0.013, "volume": 5299309.0}, {"date": "2025-10-09", "close": 0.014, "volume": 3168943.0}, {"date": "2025-10-10", "close": 0.014, "volume": 3315459.0}, {"date": "2025-10-13", "close": 0.014, "volume": 9450551.0}, {"date": "2025-10-14", "close": 0.014, "volume": 1064687.0}, {"date": "2025-10-15", "close": 0.014, "volume": 3758191.0}, {"date": "2025-10-16", "close": 0.015, "volume": 1704869.0}, {"date": "2025-10-17", "close": 0.015, "volume": 11879105.0}, {"date": "2025-10-20", "close": 0.016, "volume": 6049727.0}, {"date": "2025-10-21", "close": 0.017, "volume": 3354837.0}, {"date": "2025-10-22", "close": 0.017, "volume": 1345518.0}, {"date": "2025-10-23", "close": 0.015, "volume": 4017002.0}, {"date": "2025-10-24", "close": 0.017, "volume": 2985930.0}, {"date": "2025-10-27", "close": 0.017, "volume": 1663894.0}, {"date": "2025-10-28", "close": 0.016, "volume": 4848762.0}, {"date": "2025-10-29", "close": 0.014, "volume": 2717437.0}, {"date": "2025-10-30", "close": 0.015, "volume": 2254420.0}, {"date": "2025-10-31", "close": 0.014, "volume": 5120456.0}, {"date": "2025-11-03", "close": 0.014, "volume": 335677.0}, {"date": "2025-11-04", "close": 0.014, "volume": 3785526.0}, {"date": "2025-11-05", "close": 0.014, "volume": 1174643.0}, {"date": "2025-11-06", "close": 0.015, "volume": 3577608.0}, {"date": "2025-11-07", "close": 0.016, "volume": 882254.0}, {"date": "2025-11-10", "close": 0.014, "volume": 125000.0}, {"date": "2025-11-11", "close": 0.014, "volume": 1589228.0}, {"date": "2025-11-12", "close": 0.013, "volume": 5670620.0}, {"date": "2025-11-13", "close": 0.013, "volume": 3239977.0}, {"date": "2025-11-14", "close": 0.013, "volume": 311784.0}, {"date": "2025-11-17", "close": 0.013, "volume": 4557865.0}, {"date": "2025-11-18", "close": 0.013, "volume": 2923203.0}, {"date": "2025-11-19", "close": 0.012, "volume": 290302.0}, {"date": "2025-11-20", "close": 0.013, "volume": 1880221.0}, {"date": "2025-11-21", "close": 0.013, "volume": 477759.0}, {"date": "2025-11-24", "close": 0.013, "volume": 725434.0}, {"date": "2025-11-27", "close": 0.011, "volume": 16922032.0}, {"date": "2025-11-28", "close": 0.012, "volume": 6525416.0}, {"date": "2025-12-01", "close": 0.013, "volume": 10250666.0}, {"date": "2025-12-02", "close": 0.013, "volume": 3851555.0}, {"date": "2025-12-03", "close": 0.012, "volume": 516413.0}, {"date": "2025-12-04", "close": 0.015, "volume": 5560417.0}, {"date": "2025-12-05", "close": 0.015, "volume": 5192310.0}, {"date": "2025-12-08", "close": 0.015, "volume": 5206649.0}, {"date": "2025-12-09", "close": 0.015, "volume": 2579700.0}, {"date": "2025-12-10", "close": 0.013, "volume": 3628051.0}, {"date": "2025-12-11", "close": 0.013, "volume": 2327765.0}, {"date": "2025-12-12", "close": 0.014, "volume": 2039071.0}, {"date": "2025-12-15", "close": 0.013, "volume": 3127415.0}, {"date": "2025-12-16", "close": 0.014, "volume": 50000.0}, {"date": "2025-12-17", "close": 0.012, "volume": 846962.0}, {"date": "2025-12-18", "close": 0.013, "volume": 2656527.0}, {"date": "2025-12-19", "close": 0.012, "volume": 2341571.0}, {"date": "2025-12-22", "close": 0.012, "volume": 349615.0}, {"date": "2025-12-23", "close": 0.012, "volume": 682747.0}, {"date": "2025-12-24", "close": 0.012, "volume": 1615454.0}, {"date": "2025-12-29", "close": 0.012, "volume": 1967103.0}, {"date": "2025-12-30", "close": 0.013, "volume": 205540.0}, {"date": "2025-12-31", "close": 0.012, "volume": 747492.0}, {"date": "2026-01-02", "close": 0.012, "volume": 2329577.0}, {"date": "2026-01-05", "close": 0.013, "volume": 4632099.0}, {"date": "2026-01-06", "close": 0.015, "volume": 5190095.0}, {"date": "2026-01-07", "close": 0.014, "volume": 3441857.0}, {"date": "2026-01-08", "close": 0.019, "volume": 21480536.0}, {"date": "2026-01-09", "close": 0.016, "volume": 10673776.0}, {"date": "2026-01-12", "close": 0.017, "volume": 4183060.0}, {"date": "2026-01-13", "close": 0.015, "volume": 6899665.0}, {"date": "2026-01-14", "close": 0.017, "volume": 8269445.0}, {"date": "2026-01-15", "close": 0.018, "volume": 5158334.0}, {"date": "2026-01-16", "close": 0.017, "volume": 4027594.0}, {"date": "2026-01-19", "close": 0.017, "volume": 2985383.0}, {"date": "2026-01-20", "close": 0.016, "volume": 3323938.0}, {"date": "2026-01-21", "close": 0.016, "volume": 522475.0}, {"date": "2026-01-22", "close": 0.016, "volume": 2734329.0}, {"date": "2026-01-23", "close": 0.017, "volume": 5927892.0}, {"date": "2026-01-27", "close": 0.016, "volume": 4399091.0}, {"date": "2026-01-28", "close": 0.016, "volume": 6129753.0}, {"date": "2026-01-29", "close": 0.016, "volume": 2897283.0}, {"date": "2026-01-30", "close": 0.015, "volume": 4647524.0}, {"date": "2026-02-02", "close": 0.0145, "volume": 574813.0}, {"date": "2026-02-03", "close": 0.015, "volume": 2389355.0}, {"date": "2026-02-04", "close": 0.015, "volume": 2044304.0}, {"date": "2026-02-05", "close": 0.014, "volume": 7105138.0}, {"date": "2026-02-06", "close": 0.013, "volume": 6560238.0}, {"date": "2026-02-09", "close": 0.012, "volume": 3002777.0}, {"date": "2026-02-10", "close": 0.013, "volume": 826419.0}, {"date": "2026-02-11", "close": 0.014, "volume": 10339063.0}, {"date": "2026-02-12", "close": 0.014, "volume": 2290966.0}, {"date": "2026-02-13", "close": 0.014, "volume": 3178471.0}, {"date": "2026-02-16", "close": 0.013, "volume": 2165554.0}, {"date": "2026-02-17", "close": 0.013, "volume": 4444342.0}, {"date": "2026-02-18", "close": 0.014, "volume": 16389336.0}, {"date": "2026-02-19", "close": 0.017, "volume": 11309893.0}, {"date": "2026-02-20", "close": 0.016, "volume": 2343493.0}, {"date": "2026-02-23", "close": 0.016, "volume": 2792093.0}, {"date": "2026-02-24", "close": 0.016, "volume": 2133027.0}, {"date": "2026-02-25", "close": 0.018, "volume": 7520386.0}, {"date": "2026-02-26", "close": 0.016, "volume": 841246.0}, {"date": "2026-02-27", "close": 0.016, "volume": 5142805.0}, {"date": "2026-03-02", "close": 0.016, "volume": 601632.0}, {"date": "2026-03-03", "close": 0.016, "volume": 669053.0}, {"date": "2026-03-04", "close": 0.015, "volume": 3210655.0}, {"date": "2026-03-05", "close": 0.015, "volume": 445990.0}, {"date": "2026-03-06", "close": 0.015, "volume": 971054.0}, {"date": "2026-03-09", "close": 0.013, "volume": 5480725.0}, {"date": "2026-03-10", "close": 0.013, "volume": 1606371.0}, {"date": "2026-03-11", "close": 0.013, "volume": 1041250.0}, {"date": "2026-03-12", "close": 0.013, "volume": 2374494.0}, {"date": "2026-03-13", "close": 0.012, "volume": 504142.0}, {"date": "2026-03-16", "close": 0.013, "volume": 5999802.0}, {"date": "2026-03-17", "close": 0.012, "volume": 649233.0}, {"date": "2026-03-18", "close": 0.013, "volume": 450000.0}, {"date": "2026-03-19", "close": 0.011, "volume": 16410892.0}, {"date": "2026-03-20", "close": 0.011, "volume": 1325591.0}, {"date": "2026-03-23", "close": 0.01, "volume": 4732637.0}, {"date": "2026-03-24", "close": 0.011, "volume": 325000.0}, {"date": "2026-03-25", "close": 0.011, "volume": 4492745.0}, {"date": "2026-03-26", "close": 0.011, "volume": 1020689.0}, {"date": "2026-03-27", "close": 0.012, "volume": 1492710.0}, {"date": "2026-03-30", "close": 0.011, "volume": 8656984.0}, {"date": "2026-03-31", "close": 0.011, "volume": 1250001.0}, {"date": "2026-04-01", "close": 0.013, "volume": 4550172.0}, {"date": "2026-04-02", "close": 0.011, "volume": 2216840.0}, {"date": "2026-04-07", "close": 0.011, "volume": 183000.0}, {"date": "2026-04-08", "close": 0.012, "volume": 247505.0}, {"date": "2026-04-09", "close": 0.013, "volume": 2625550.0}, {"date": "2026-04-13", "close": 0.012, "volume": 12755.0}, {"date": "2026-04-14", "close": 0.012, "volume": 565848.0}, {"date": "2026-04-15", "close": 0.013, "volume": 308960.0}, {"date": "2026-04-16", "close": 0.013, "volume": 371358.0}, {"date": "2026-04-17", "close": 0.013, "volume": 242834.0}, {"date": "2026-04-20", "close": 0.013, "volume": 577304.0}, {"date": "2026-04-21", "close": 0.014, "volume": 2322221.0}, {"date": "2026-04-23", "close": 0.014, "volume": 50000.0}, {"date": "2026-04-28", "close": 0.011, "volume": 2103770.0}, {"date": "2026-04-29", "close": 0.012, "volume": 188055.0}, {"date": "2026-04-30", "close": 0.012, "volume": 633813.0}, {"date": "2026-05-04", "close": 0.011, "volume": 732396.0}, {"date": "2026-05-05", "close": 0.012, "volume": 269065.0}, {"date": "2026-05-06", "close": 0.011, "volume": 1044762.0}, {"date": "2026-05-07", "close": 0.012, "volume": 1274270.0}, {"date": "2026-05-08", "close": 0.013, "volume": 6185319.0}, {"date": "2026-05-11", "close": 0.0115, "volume": 2593723.0}, {"date": "2026-05-12", "close": 0.011, "volume": 1213196.0}, {"date": "2026-05-13", "close": 0.012, "volume": 277059.0}, {"date": "2026-05-14", "close": 0.012, "volume": 3981568.0}, {"date": "2026-05-15", "close": 0.012, "volume": 2251802.0}, {"date": "2026-05-18", "close": 0.011, "volume": 869652.0}, {"date": "2026-05-19", "close": 0.011, "volume": 227714.0}, {"date": "2026-05-21", "close": 0.011, "volume": 7132450.0}, {"date": "2026-05-22", "close": 0.011, "volume": 877288.0}, {"date": "2026-05-25", "close": 0.011, "volume": 204673.0}, {"date": "2026-05-26", "close": 0.012, "volume": 3988135.0}, {"date": "2026-05-27", "close": 0.012, "volume": 4113750.0}, {"date": "2026-05-28", "close": 0.011, "volume": 176706.0}, {"date": "2026-05-29", "close": 0.011, "volume": 172890.0}, {"date": "2026-06-01", "close": 0.012, "volume": 2344638.0}, {"date": "2026-06-02", "close": 0.011, "volume": 189725.0}, {"date": "2026-06-03", "close": 0.011, "volume": 498814.0}, {"date": "2026-06-04", "close": 0.011, "volume": 357562.0}, {"date": "2026-06-05", "close": 0.011, "volume": 351612.0}, {"date": "2026-06-09", "close": 0.011, "volume": 388007.0}, {"date": "2026-06-10", "close": 0.011, "volume": 255107.0}, {"date": "2026-06-11", "close": 0.011, "volume": 6715717.0}, {"date": "2026-06-12", "close": 0.01, "volume": 657306.0}, {"date": "2026-06-15", "close": 0.01, "volume": 8907239.0}, {"date": "2026-06-16", "close": 0.01, "volume": 1796226.0}, {"date": "2026-06-17", "close": 0.01, "volume": 1944416.0}, {"date": "2026-06-18", "close": 0.01, "volume": 765652.0}, {"date": "2026-06-19", "close": 0.009, "volume": 1503196.0}, {"date": "2026-06-22", "close": 0.009, "volume": 652781.0}, {"date": "2026-06-23", "close": 0.01, "volume": 2225533.0}, {"date": "2026-06-24", "close": 0.01, "volume": 46848.0}, {"date": "2026-06-25", "close": 0.01, "volume": 285546.0}, {"date": "2026-06-26", "close": 0.01, "volume": 1251406.0}, {"date": "2026-06-29", "close": 0.01, "volume": 522007.0}, {"date": "2026-06-30", "close": 0.01, "volume": 1401102.0}, {"date": "2026-07-01", "close": 0.01, "volume": 456295.0}, {"date": "2026-07-02", "close": 0.01, "volume": 4083175.0}, {"date": "2026-07-03", "close": 0.009, "volume": 5237249.0}, {"date": "2026-07-06", "close": 0.01, "volume": 1506004.0}, {"date": "2026-07-07", "close": 0.009, "volume": 53614.0}, {"date": "2026-07-08", "close": 0.012, "volume": 3212181.0}, {"date": "2026-07-09", "close": 0.011, "volume": 5598867.0}, {"date": "2026-07-10", "close": 0.011, "volume": 676.0}, {"date": "2026-07-13", "close": 0.011, "volume": 1557568.0}, {"date": "2026-07-14", "close": 0.01, "volume": 6940123.0}, {"date": "2026-07-16", "close": 0.013, "volume": 12663419.0}, {"date": "2026-07-17", "close": 0.012, "volume": 14729781.0}, {"date": "2026-07-20", "close": 0.012, "volume": 6621999.0}, {"date": "2026-07-21", "close": 0.012, "volume": 2790566.0}, {"date": "2026-07-22", "close": 0.012, "volume": 2404820.0}, {"date": "2026-07-23", "close": 0.013, "volume": 9633839.0}, {"date": "2026-07-24", "close": 0.014, "volume": 2071590.0}, {"date": "2026-07-27", "close": 0.014, "volume": 200000.0}, {"date": "2026-07-28", "close": 0.013, "volume": 1041805.0}, {"date": "2026-07-29", "close": 0.013, "volume": 550000.0}, {"date": "2026-07-30", "close": 0.012, "volume": 1882620.0}, {"date": "2026-07-31", "close": 0.013, "volume": 207928.0}, {"date": "2026-08-03", "close": 0.013, "volume": 35098.0}, {"date": "2026-08-06", "close": 0.012, "volume": 3156162.0}, {"date": "2026-08-07", "close": 0.011, "volume": 1265912.0}, {"date": "2026-08-10", "close": 0.012, "volume": 279920.0}, {"date": "2026-08-11", "close": 0.012, "volume": 323627.0}, {"date": "2026-08-12", "close": 0.012, "volume": 620009.0}, {"date": "2026-08-13", "close": 0.012, "volume": 302835.0}, {"date": "2026-08-14", "close": 0.012, "volume": 80990.0}, {"date": "2026-08-17", "close": 0.013, "volume": 400.0}, {"date": "2026-08-18", "close": 0.012, "volume": 870000.0}, {"date": "2026-08-19", "close": 0.012, "volume": 892307.0}, {"date": "2026-08-20", "close": 0.012, "volume": 750000.0}, {"date": "2026-08-21", "close": 0.013, "volume": 70000.0}, {"date": "2026-08-25", "close": 0.012, "volume": 595000.0}, {"date": "2026-08-26", "close": 0.012, "volume": 454001.0}, {"date": "2026-08-27", "close": 0.016, "volume": 24636099.0}, {"date": "2026-08-28", "close": 0.018, "volume": 11350485.0}, {"date": "2026-08-31", "close": 0.018, "volume": 6040830.0}, {"date": "2026-09-01", "close": 0.02, "volume": 12914273.0}, {"date": "2026-09-02", "close": 0.017, "volume": 6575131.0}, {"date": "2026-09-03", "close": 0.019, "volume": 5631207.0}, {"date": "2026-09-04", "close": 0.019, "volume": 4499407.0}, {"date": "2026-09-07", "close": 0.021, "volume": 4027766.0}], "refreshing": true}