{"ticker": "CRS", "overview": {"name": "Caprice Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "Caprice Resources Ltd trades as CRS on the ASX and is registered in Australia, classified under Materials. Mineral exploration. Privy Trades holds 1,207 insider filings for the company, from December 2003 to September 2026. Across those, 41 insiders disclosed 25 open-market purchases totalling $2.41M against 247 sales totalling $354.84M. We also hold 40 ASX director and substantial-holder notices naming 16 distinct holders.", "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": "CRS", "has_prices": true, "as_of": "2026-09-07", "last": 0.084, "prev_close": 0.085, "change": -0.0010000000000000009, "change_pct": -0.011764705882352951, "session_volume": 1608875.0, "vwap_5": 0.08626403203552793, "vwap_20": 0.08616741815864637, "vwap_60": 0.08482111549034164, "vwap_250": 0.10426733285302014, "high_52w": 0.155, "low_52w": 0.073, "avg_volume_20": 3692887.05, "sessions": 400, "market_cap": {"value": 65358286.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03131728", "src": "ASX", "ticker": "CRS", "cik": "", "company": "Caprice Resources Ltd", "company_raw": "Caprice 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": "Substantial-holder notice lands on CRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131728", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "ASXSH-03127669", "src": "ASX", "ticker": "CRS", "cik": "", "company": "Caprice Resources Ltd", "company_raw": "Caprice Resources Ltd", "who": "Limited", "who_key": "Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Limited tops up CRS: 6.97% to 8.26%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127669", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "ASX-03130739", "src": "ASX", "ticker": "CRS", "cik": "", "company": "Caprice Resources Ltd", "company_raw": "Caprice 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": "Substantial-holder notice lands on CRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130739", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "ASXSH-03126680", "src": "ASX", "ticker": "CRS", "cik": "", "company": "Caprice Resources Ltd", "company_raw": "Caprice Resources Ltd", "who": "Limited", "who_key": "Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Limited lifts CRS 5.87% to 6.97%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126680", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}, {"id": "ASX-03125437", "src": "ASX", "ticker": "CRS", "cik": "", "company": "Caprice Resources Ltd", "company_raw": "Caprice Resources LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125437", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "ASX-03118678", "src": "ASX", "ticker": "CRS", "cik": "", "company": "Caprice Resources Ltd", "company_raw": "Caprice 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": "Someone big just shifted their CRS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118678", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140628}, {"id": "ASXSH-03114659", "src": "ASX", "ticker": "CRS", "cik": "", "company": "Caprice Resources Ltd", "company_raw": "Caprice Resources Ltd", "who": "Jupiter Asset Management Ltd", "who_key": "Jupiter Asset Management LTD", "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": "New whale in CRS \u2014 Jupiter Asset Management LTD declares 5.87%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114659", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146388}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Caprice", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.26, "notice_date": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127669-6A1340750", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Caprice", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.97, "notice_date": "2026-08-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126680-6A1340470", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Cox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121380-6A1338675", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Jupiter Asset Management LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.87, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114659-6A1335676", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Cox", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Deakin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Whiddon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Whiddon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Waugh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Waugh", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Whiddon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Mason", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Whiddon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Church", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Church", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Re", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Patrizi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-15", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Miethke", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-12", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Caruso", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-12", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Patrizi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-12", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Church", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-12", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bryn Hardcastle", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-12", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Patrizi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-20", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Patrizi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-01", "source_url": "https://www.marketindex.com.au/asx/crs", "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": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/crs", "needs_ocr": 0}], "directors": [{"name": "Rob Waugh", "first_seen": "2025-04-11", "last_seen": "2025-04-14", "status": "current", "notices": 2}, {"name": "Scott Deakin", "first_seen": "2025-04-15", "last_seen": "2025-04-15", "status": "current", "notices": 1}, {"name": "Glenn Whiddon", "first_seen": "2024-12-03", "last_seen": "2025-04-15", "status": "current", "notices": 3}, {"name": "Luke Cox", "first_seen": "2025-10-29", "last_seen": "2026-08-14", "status": "current", "notices": 2}, {"name": "Scott Patrizi", "first_seen": "2019-07-01", "last_seen": "2020-10-12", "status": "past", "notices": 3}, {"name": "Michael Caruso", "first_seen": "2020-10-12", "last_seen": "2020-10-12", "status": "past", "notices": 1}, {"name": "David Church", "first_seen": "2020-10-12", "last_seen": "2020-10-12", "status": "past", "notices": 1}, {"name": "Bryn Hardcastle", "first_seen": "2020-10-12", "last_seen": "2020-10-12", "status": "past", "notices": 1}, {"name": "Adam Miethke", "first_seen": "2020-10-12", "last_seen": "2020-10-12", "status": "past", "notices": 1}, {"name": "S Patrizi", "first_seen": "2021-02-15", "last_seen": "2021-02-15", "status": "past", "notices": 1}, {"name": "Philip Re", "first_seen": "2023-09-04", "last_seen": "2023-09-04", "status": "past", "notices": 1}, {"name": "D Church", "first_seen": "2023-12-22", "last_seen": "2024-01-31", "status": "past", "notices": 2}, {"name": "G Whiddon", "first_seen": "2024-02-13", "last_seen": "2024-02-13", "status": "past", "notices": 1}, {"name": "Roger Mason", "first_seen": "2024-09-02", "last_seen": "2024-09-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156113-6A1352811"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152433-6A1351009"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Proposed issue of securities - CRS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150741-6A1350261"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Proposed issue of securities - CRS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150739-6A1350259"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Letter to Shareholders regarding Notice of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150738-6A1350257"}], "performance": {"ticker": "CRS", "has_prices": true, "summary": {"n": 28, "avg": -0.7209989407006888, "win_rate": 0.0, "best": -0.19544730448028588, "worst": -0.9984067976633032, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 0.091, "return": -0.34065934065934067}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 0.098, "return": -0.38775510204081637}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 0.098, "return": -0.38775510204081637}, {"who": "LIGOCKI KATHLEEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 179025.30000000002, "date": "2020-03-26", "score": 42.1, "ref_price": 0.08949072, "return": -0.32953942040023815}, {"who": "LAIN TIMOTHY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer", "amount": 59085.0, "date": "2020-03-24", "score": 46.8, "ref_price": 0.08949072, "return": -0.32953942040023815}, {"who": "Thene Tony R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 97460.0, "date": "2020-03-18", "score": 48.9, "ref_price": 0.0745756, "return": -0.19544730448028588}, {"who": "Thene Tony R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 97460.0, "date": "2020-03-18", "score": 49.4, "ref_price": 0.0745756, "return": -0.19544730448028588}, {"who": "Malloy Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP - Chief Commercial Officer", "amount": 49980.0, "date": "2020-03-18", "score": 40.9, "ref_price": 0.0745756, "return": -0.19544730448028588}, {"who": "DEE JAMES D", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Gen Counsel & Secretary", "amount": 52890.0, "date": "2020-03-18", "score": 32.0, "ref_price": 0.0745756, "return": -0.19544730448028588}, {"who": "Malloy Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP - Chief Commercial Officer", "amount": 67740.0, "date": "2020-03-12", "score": 42.6, "ref_price": 22.6, "return": -0.9973451327433629}, {"who": "MCMASTER ROBERT R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42075.0, "date": "2020-03-10", "score": 40.9, "ref_price": 0.08949072, "return": -0.32953942040023815}, {"who": "Malloy Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP - Chief Commercial Officer", "amount": 128640.0, "date": "2020-03-09", "score": 45.6, "ref_price": 0.08949072, "return": -0.32953942040023815}, {"who": "WARD JR STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202060.30000000002, "date": "2014-10-28", "score": 51.4, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "MCMASTER ROBERT R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2012-11-02", "score": 50.5, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "Wulfsohn William A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 3272.9999999999995, "date": "2010-09-20", "score": 32.6, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "ANDERSON CARL G JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10180.872, "date": "2010-05-14", "score": 27.6, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "STEPHANS PETER N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 525711.0, "date": "2009-12-23", "score": 55.1, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "ANDERSON CARL G JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 140500.0, "date": "2009-02-26", "score": 48.8, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "ANDERSON CARL G JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94457.88, "date": "2008-09-17", "score": 42.0, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "ANDERSON CARL G JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 400853.04, "date": "2008-08-12", "score": 61.2, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "ANDERSON CARL G JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103514.0, "date": "2008-08-11", "score": 54.2, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "ANDERSON PHILIP M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6243.34, "date": "2008-02-04", "score": 25.3, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "MCMASTER ROBERT R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12348.0, "date": "2008-02-01", "score": 28.5, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "PRATT GREGORY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11088.0, "date": "2007-08-07", "score": 28.0, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "INGLIS I MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11619.99, "date": "2007-07-30", "score": 28.2, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "WADSWORTH JEFFREY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11413.0, "date": "2007-03-02", "score": 28.1, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "INGLIS I MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11146.0, "date": "2004-11-23", "score": 28.0, "ref_price": 37.66, "return": -0.9984067976633032}, {"who": "ANDERSON CARL G JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40370.0, "date": "2004-08-18", "score": 34.4, "ref_price": 37.66, "return": -0.9984067976633032}]}, "price_series": [{"date": "2018-12-05", "close": 0.14542242, "volume": 1750806.0}, {"date": "2018-12-06", "close": 0.1491512, "volume": 465064.0}, {"date": "2018-12-07", "close": 0.1491512, "volume": 16249.0}, {"date": "2018-12-13", "close": 0.14169364, "volume": 134092.0}, {"date": "2018-12-14", "close": 0.13423608, "volume": 179898.0}, {"date": "2018-12-17", "close": 0.12677852, "volume": 488421.0}, {"date": "2018-12-27", "close": 0.12677852, "volume": 67046.0}, {"date": "2018-12-28", "close": 0.12677852, "volume": 67046.0}, {"date": "2019-01-10", "close": 0.12677852, "volume": 4015.0}, {"date": "2019-01-31", "close": 0.11932096, "volume": 33523.0}, {"date": "2019-02-01", "close": 0.1118634, "volume": 5364.0}, {"date": "2019-02-04", "close": 0.1118634, "volume": 20114.0}, {"date": "2019-02-08", "close": 0.12304974, "volume": 3352.0}, {"date": "2019-02-12", "close": 0.12304974, "volume": 7949.0}, {"date": "2019-02-13", "close": 0.12304974, "volume": 16762.0}, {"date": "2019-02-15", "close": 0.12304974, "volume": 19242.0}, {"date": "2019-02-18", "close": 0.13423608, "volume": 34395.0}, {"date": "2019-03-12", "close": 0.12304974, "volume": 2014.0}, {"date": "2019-03-14", "close": 0.1305073, "volume": 14080.0}, {"date": "2019-03-25", "close": 0.12304974, "volume": 18773.0}, {"date": "2019-03-26", "close": 0.11932096, "volume": 1341.0}, {"date": "2019-03-28", "close": 0.11932096, "volume": 53637.0}, {"date": "2019-04-03", "close": 0.14169364, "volume": 73857.0}, {"date": "2019-04-10", "close": 0.1491512, "volume": 103251.0}, {"date": "2019-04-11", "close": 0.1491512, "volume": 3352.0}, {"date": "2019-04-24", "close": 0.12677852, "volume": 13409.0}, {"date": "2019-04-26", "close": 0.12304974, "volume": 20114.0}, {"date": "2019-05-02", "close": 0.11932096, "volume": 45591.0}, {"date": "2019-05-06", "close": 0.10813462, "volume": 174990.0}, {"date": "2019-05-08", "close": 0.11932096, "volume": 33523.0}, {"date": "2019-05-13", "close": 0.1118634, "volume": 165400.0}, {"date": "2019-05-14", "close": 0.13423608, "volume": 106.0}, {"date": "2019-05-20", "close": 0.10813462, "volume": 100569.0}, {"date": "2019-05-22", "close": 0.10440584, "volume": 196261.0}, {"date": "2019-05-27", "close": 0.10440584, "volume": 6705.0}, {"date": "2019-06-06", "close": 0.10067706, "volume": 67046.0}, {"date": "2019-06-21", "close": 0.1118634, "volume": 80455.0}, {"date": "2019-06-25", "close": 0.1118634, "volume": 71379.0}, {"date": "2019-06-26", "close": 0.1118634, "volume": 133950.0}, {"date": "2019-06-27", "close": 0.1118634, "volume": 26818.0}, {"date": "2019-07-03", "close": 0.10440584, "volume": 53637.0}, {"date": "2019-07-11", "close": 0.09694828, "volume": 60341.0}, {"date": "2019-07-15", "close": 0.1118634, "volume": 40228.0}, {"date": "2019-07-22", "close": 0.12677852, "volume": 206770.0}, {"date": "2019-07-26", "close": 0.11932096, "volume": 8716.0}, {"date": "2019-08-07", "close": 0.1118634, "volume": 44697.0}, {"date": "2019-08-12", "close": 0.10440584, "volume": 40228.0}, {"date": "2019-08-16", "close": 0.08949072, "volume": 13409.0}, {"date": "2019-08-23", "close": 0.08949072, "volume": 147501.0}, {"date": "2019-08-26", "close": 0.09694828, "volume": 134092.0}, {"date": "2019-08-27", "close": 0.08949072, "volume": 87160.0}, {"date": "2019-08-28", "close": 0.09694828, "volume": 41480.0}, {"date": "2019-08-29", "close": 0.10440584, "volume": 22259.0}, {"date": "2019-08-30", "close": 0.09694828, "volume": 97887.0}, {"date": "2019-09-03", "close": 0.0932195, "volume": 181024.0}, {"date": "2019-09-04", "close": 0.10067706, "volume": 42909.0}, {"date": "2019-09-05", "close": 0.10440584, "volume": 67046.0}, {"date": "2019-09-06", "close": 0.11559218, "volume": 151614.0}, {"date": "2019-09-09", "close": 0.10440584, "volume": 84925.0}, {"date": "2019-09-10", "close": 0.11559218, "volume": 67046.0}, {"date": "2019-09-12", "close": 0.1118634, "volume": 93864.0}, {"date": "2019-09-13", "close": 0.10440584, "volume": 124035.0}, {"date": "2019-09-17", "close": 0.10813462, "volume": 31512.0}, {"date": "2019-09-20", "close": 0.10440584, "volume": 53751.0}, {"date": "2019-09-23", "close": 0.10440584, "volume": 8716.0}, {"date": "2019-09-24", "close": 0.1118634, "volume": 180131.0}, {"date": "2019-09-25", "close": 0.10067706, "volume": 6705.0}, {"date": "2019-09-26", "close": 0.11559218, "volume": 13409.0}, {"date": "2019-09-27", "close": 0.11559218, "volume": 33523.0}, {"date": "2019-09-30", "close": 0.10067706, "volume": 173649.0}, {"date": "2019-10-01", "close": 0.0932195, "volume": 335230.0}, {"date": "2019-10-08", "close": 0.10067706, "volume": 13409.0}, {"date": "2019-10-09", "close": 0.10067706, "volume": 100569.0}, {"date": "2019-10-10", "close": 0.09694828, "volume": 109956.0}, {"date": "2019-10-11", "close": 0.09694828, "volume": 6705.0}, {"date": "2019-10-15", "close": 0.09694828, "volume": 60341.0}, {"date": "2019-10-16", "close": 0.09694828, "volume": 67046.0}, {"date": "2019-10-17", "close": 0.09694828, "volume": 40228.0}, {"date": "2019-10-18", "close": 0.09694828, "volume": 134092.0}, {"date": "2019-10-21", "close": 0.09694828, "volume": 111296.0}, {"date": "2019-10-22", "close": 0.09694828, "volume": 1341.0}, {"date": "2019-10-25", "close": 0.0932195, "volume": 174320.0}, {"date": "2019-10-28", "close": 0.08949072, "volume": 226280.0}, {"date": "2019-10-29", "close": 0.09694828, "volume": 85819.0}, {"date": "2019-10-30", "close": 0.08949072, "volume": 176086.0}, {"date": "2019-10-31", "close": 0.08576194, "volume": 321821.0}, {"date": "2019-11-01", "close": 0.08949072, "volume": 116660.0}, {"date": "2019-11-04", "close": 0.0932195, "volume": 486754.0}, {"date": "2019-11-05", "close": 0.08576194, "volume": 335230.0}, {"date": "2019-11-06", "close": 0.09694828, "volume": 167615.0}, {"date": "2019-11-07", "close": 0.10067706, "volume": 219643.0}, {"date": "2019-11-08", "close": 0.08949072, "volume": 49614.0}, {"date": "2019-11-12", "close": 0.1118634, "volume": 110090.0}, {"date": "2019-11-13", "close": 0.09694828, "volume": 10057.0}, {"date": "2019-11-15", "close": 0.08949072, "volume": 22796.0}, {"date": "2019-11-28", "close": 0.09694828, "volume": 26818.0}, {"date": "2019-11-29", "close": 0.0932195, "volume": 75092.0}, {"date": "2019-12-02", "close": 0.08949072, "volume": 183572.0}, {"date": "2019-12-03", "close": 0.08949072, "volume": 82868.0}, {"date": "2019-12-04", "close": 0.0932195, "volume": 100569.0}, {"date": "2019-12-05", "close": 0.08576194, "volume": 100569.0}, {"date": "2019-12-09", "close": 0.08576194, "volume": 5766.0}, {"date": "2019-12-10", "close": 0.08949072, "volume": 145585.0}, {"date": "2019-12-11", "close": 0.0932195, "volume": 271405.0}, {"date": "2019-12-12", "close": 0.08576194, "volume": 124974.0}, {"date": "2019-12-16", "close": 0.08203316, "volume": 67046.0}, {"date": "2019-12-17", "close": 0.09694828, "volume": 80455.0}, {"date": "2019-12-18", "close": 0.08576194, "volume": 113663.0}, {"date": "2019-12-19", "close": 0.08576194, "volume": 67046.0}, {"date": "2019-12-30", "close": 0.08576194, "volume": 28159.0}, {"date": "2020-01-02", "close": 0.08576194, "volume": 67018.0}, {"date": "2020-01-03", "close": 0.08576194, "volume": 43807.0}, {"date": "2020-01-06", "close": 0.08576194, "volume": 487630.0}, {"date": "2020-01-07", "close": 0.08949072, "volume": 44213.0}, {"date": "2020-01-08", "close": 0.08949072, "volume": 7500.0}, {"date": "2020-01-09", "close": 0.08576194, "volume": 134092.0}, {"date": "2020-01-10", "close": 0.08949072, "volume": 335230.0}, {"date": "2020-01-13", "close": 0.10440584, "volume": 107274.0}, {"date": "2020-01-15", "close": 0.10440584, "volume": 176554.0}, {"date": "2020-01-16", "close": 0.10440584, "volume": 143315.0}, {"date": "2020-01-17", "close": 0.11932096, "volume": 303048.0}, {"date": "2020-01-20", "close": 0.11559218, "volume": 295412.0}, {"date": "2020-01-22", "close": 0.11559218, "volume": 148842.0}, {"date": "2020-01-23", "close": 0.11559218, "volume": 67046.0}, {"date": "2020-01-24", "close": 0.1118634, "volume": 331822.0}, {"date": "2020-01-28", "close": 0.1118634, "volume": 134092.0}, {"date": "2020-01-29", "close": 0.1118634, "volume": 67046.0}, {"date": "2020-01-30", "close": 0.09694828, "volume": 254637.0}, {"date": "2020-01-31", "close": 0.10067706, "volume": 72410.0}, {"date": "2020-02-03", "close": 0.10813462, "volume": 112148.0}, {"date": "2020-02-04", "close": 0.10067706, "volume": 327107.0}, {"date": "2020-02-10", "close": 0.0932195, "volume": 322040.0}, {"date": "2020-02-11", "close": 0.0932195, "volume": 13409.0}, {"date": "2020-02-12", "close": 0.10067706, "volume": 7333.0}, {"date": "2020-02-18", "close": 0.08949072, "volume": 275495.0}, {"date": "2020-02-19", "close": 0.08949072, "volume": 9451.0}, {"date": "2020-02-21", "close": 0.09694828, "volume": 26915.0}, {"date": "2020-02-25", "close": 0.10067706, "volume": 256035.0}, {"date": "2020-02-26", "close": 0.09694828, "volume": 170377.0}, {"date": "2020-02-28", "close": 0.08949072, "volume": 127388.0}, {"date": "2020-03-02", "close": 0.08203316, "volume": 53637.0}, {"date": "2020-03-03", "close": 0.07830438, "volume": 10057.0}, {"date": "2020-03-05", "close": 0.10067706, "volume": 194509.0}, {"date": "2020-03-06", "close": 0.10067706, "volume": 89860.0}, {"date": "2020-03-09", "close": 0.08949072, "volume": 402672.0}, {"date": "2020-03-10", "close": 0.08949072, "volume": 83566.0}, {"date": "2020-03-11", "close": 0.08576194, "volume": 377358.0}, {"date": "2020-03-13", "close": 0.07830438, "volume": 112101.0}, {"date": "2020-03-16", "close": 0.08203316, "volume": 85819.0}, {"date": "2020-03-17", "close": 0.07830438, "volume": 130740.0}, {"date": "2020-03-18", "close": 0.0745756, "volume": 248513.0}, {"date": "2020-03-19", "close": 0.0745756, "volume": 52844.0}, {"date": "2020-03-20", "close": 0.08949072, "volume": 45677.0}, {"date": "2020-03-23", "close": 0.08949072, "volume": 48615.0}, {"date": "2020-03-24", "close": 0.08949072, "volume": 9610.0}, {"date": "2020-03-25", "close": 0.0932195, "volume": 147501.0}, {"date": "2020-03-26", "close": 0.08949072, "volume": 40228.0}, {"date": "2020-03-27", "close": 0.08949072, "volume": 13514.0}, {"date": "2020-03-30", "close": 0.08949072, "volume": 26082.0}, {"date": "2020-03-31", "close": 0.0932195, "volume": 93864.0}, {"date": "2020-04-02", "close": 0.0932195, "volume": 63694.0}, {"date": "2020-04-03", "close": 0.08949072, "volume": 98830.0}, {"date": "2020-04-06", "close": 0.0932195, "volume": 129127.0}, {"date": "2020-04-07", "close": 0.08949072, "volume": 40272.0}, {"date": "2020-04-08", "close": 0.0745756, "volume": 36083.0}, {"date": "2020-04-09", "close": 0.08203316, "volume": 26892.0}, {"date": "2020-04-14", "close": 0.0745756, "volume": 26774.0}, {"date": "2020-04-15", "close": 0.08203316, "volume": 29394.0}, {"date": "2020-04-16", "close": 0.08203316, "volume": 12189.0}, {"date": "2020-04-17", "close": 0.0745756, "volume": 44132.0}, {"date": "2020-04-20", "close": 0.08949072, "volume": 53445.0}, {"date": "2020-04-21", "close": 0.08576194, "volume": 38393.0}, {"date": "2020-04-22", "close": 0.08576194, "volume": 67046.0}, {"date": "2020-04-23", "close": 0.08576194, "volume": 147763.0}, {"date": "2020-04-24", "close": 0.08576194, "volume": 39878.0}, {"date": "2020-04-27", "close": 0.08949072, "volume": 11174.0}, {"date": "2020-04-29", "close": 0.08949072, "volume": 13409.0}, {"date": "2020-04-30", "close": 0.0932195, "volume": 217700.0}, {"date": "2020-05-01", "close": 0.08576194, "volume": 10057.0}, {"date": "2020-05-04", "close": 0.08576194, "volume": 47021.0}, {"date": "2020-05-05", "close": 0.08203316, "volume": 140797.0}, {"date": "2020-05-06", "close": 0.08949072, "volume": 275388.0}, {"date": "2020-05-07", "close": 0.08203316, "volume": 148172.0}, {"date": "2020-05-08", "close": 0.08949072, "volume": 56013.0}, {"date": "2020-05-11", "close": 0.08949072, "volume": 123758.0}, {"date": "2020-05-12", "close": 0.08949072, "volume": 137597.0}, {"date": "2020-05-15", "close": 0.08576194, "volume": 88021.0}, {"date": "2020-05-19", "close": 0.08576194, "volume": 16762.0}, {"date": "2020-05-20", "close": 0.0932195, "volume": 284141.0}, {"date": "2020-05-21", "close": 0.0932195, "volume": 160911.0}, {"date": "2020-05-22", "close": 0.10440584, "volume": 11588.0}, {"date": "2020-05-25", "close": 0.10440584, "volume": 93864.0}, {"date": "2020-05-26", "close": 0.11559218, "volume": 237918.0}, {"date": "2020-05-27", "close": 0.10813462, "volume": 73445.0}, {"date": "2020-05-29", "close": 0.11559218, "volume": 80455.0}, {"date": "2020-06-01", "close": 0.11932096, "volume": 163663.0}, {"date": "2020-06-02", "close": 0.10440584, "volume": 214547.0}, {"date": "2020-06-03", "close": 0.10813462, "volume": 10861.0}, {"date": "2020-06-04", "close": 0.10813462, "volume": 6705.0}, {"date": "2020-06-09", "close": 0.1118634, "volume": 64734.0}, {"date": "2020-06-10", "close": 0.1118634, "volume": 28483.0}, {"date": "2020-06-11", "close": 0.11559218, "volume": 318042.0}, {"date": "2020-06-12", "close": 0.13423608, "volume": 328017.0}, {"date": "2020-06-15", "close": 0.1305073, "volume": 167822.0}, {"date": "2020-06-17", "close": 0.1305073, "volume": 19447.0}, {"date": "2020-06-18", "close": 0.1305073, "volume": 286957.0}, {"date": "2020-06-22", "close": 0.13796486, "volume": 132218.0}, {"date": "2020-06-23", "close": 0.13796486, "volume": 10352.0}, {"date": "2020-06-24", "close": 0.1491512, "volume": 197491.0}, {"date": "2020-06-25", "close": 0.1491512, "volume": 211223.0}, {"date": "2020-06-26", "close": 0.15660876, "volume": 67046.0}, {"date": "2020-06-29", "close": 0.15660876, "volume": 3324.0}, {"date": "2020-07-01", "close": 0.17525266, "volume": 68984.0}, {"date": "2020-07-02", "close": 0.15287998, "volume": 94650.0}, {"date": "2020-07-03", "close": 0.15287998, "volume": 34627.0}, {"date": "2020-07-06", "close": 0.15660876, "volume": 103479.0}, {"date": "2020-07-07", "close": 0.13423608, "volume": 122694.0}, {"date": "2020-07-08", "close": 0.1491512, "volume": 121982.0}, {"date": "2020-07-09", "close": 0.1491512, "volume": 37707.0}, {"date": "2020-07-10", "close": 0.15287998, "volume": 107274.0}, {"date": "2020-07-13", "close": 0.1491512, "volume": 20382.0}, {"date": "2020-07-14", "close": 0.1491512, "volume": 20114.0}, {"date": "2020-07-15", "close": 0.1491512, "volume": 193659.0}, {"date": "2020-07-16", "close": 0.15287998, "volume": 154206.0}, {"date": "2020-07-17", "close": 0.1491512, "volume": 31209.0}, {"date": "2020-07-20", "close": 0.1491512, "volume": 206201.0}, {"date": "2020-07-21", "close": 0.15660876, "volume": 90484.0}, {"date": "2020-07-22", "close": 0.16406632, "volume": 87420.0}, {"date": "2020-07-23", "close": 0.17525266, "volume": 278049.0}, {"date": "2020-07-24", "close": 0.16406632, "volume": 420339.0}, {"date": "2020-07-27", "close": 0.17152388, "volume": 138736.0}, {"date": "2020-07-28", "close": 0.17898144, "volume": 46329.0}, {"date": "2020-07-29", "close": 0.17898144, "volume": 8288.0}, {"date": "2020-07-30", "close": 0.17898144, "volume": 5531.0}, {"date": "2020-07-31", "close": 0.17152388, "volume": 5900.0}, {"date": "2020-08-03", "close": 0.186439, "volume": 322921.0}, {"date": "2020-08-06", "close": 0.29457362, "volume": 7762001.0}, {"date": "2020-08-07", "close": 0.28338728, "volume": 1720044.0}, {"date": "2020-08-10", "close": 0.32067508, "volume": 1966804.0}, {"date": "2020-08-11", "close": 0.28711606, "volume": 1050758.0}, {"date": "2020-08-12", "close": 0.2796585, "volume": 576136.0}, {"date": "2020-08-13", "close": 0.27592972, "volume": 428340.0}, {"date": "2020-08-14", "close": 0.273938, "volume": 614376.0}, {"date": "2020-08-17", "close": 0.290052, "volume": 45402.0}, {"date": "2020-08-18", "close": 0.281995, "volume": 381762.0}, {"date": "2020-08-19", "close": 0.2779665, "volume": 62491.0}, {"date": "2020-08-20", "close": 0.257824, "volume": 462969.0}, {"date": "2020-08-21", "close": 0.2618525, "volume": 49129.0}, {"date": "2020-08-24", "close": 0.257824, "volume": 130923.0}, {"date": "2020-08-25", "close": 0.2537955, "volume": 59793.0}, {"date": "2020-08-26", "close": 0.265881, "volume": 41920.0}, {"date": "2020-08-27", "close": 0.265881, "volume": 11678.0}, {"date": "2020-08-28", "close": 0.257824, "volume": 96136.0}, {"date": "2020-08-31", "close": 0.257824, "volume": 128761.0}, {"date": "2020-09-01", "close": 0.257824, "volume": 237590.0}, {"date": "2020-09-03", "close": 0.273938, "volume": 193078.0}, {"date": "2020-09-04", "close": 0.265881, "volume": 336134.0}, {"date": "2020-09-07", "close": 0.290052, "volume": 156756.0}, {"date": "2020-09-08", "close": 0.298109, "volume": 90885.0}, {"date": "2020-09-09", "close": 0.2940805, "volume": 16073.0}, {"date": "2020-09-10", "close": 0.281995, "volume": 25470.0}, {"date": "2020-09-11", "close": 0.290052, "volume": 86.0}, {"date": "2020-09-14", "close": 0.273938, "volume": 39980.0}, {"date": "2020-09-15", "close": 0.290052, "volume": 131398.0}, {"date": "2020-09-16", "close": 0.281995, "volume": 17260.0}, {"date": "2020-09-17", "close": 0.2940805, "volume": 124863.0}, {"date": "2020-09-18", "close": 0.2940805, "volume": 138277.0}, {"date": "2020-09-21", "close": 0.314223, "volume": 378907.0}, {"date": "2020-09-22", "close": 0.290052, "volume": 196569.0}, {"date": "2020-09-23", "close": 0.298109, "volume": 83778.0}, {"date": "2020-09-24", "close": 0.290052, "volume": 132059.0}, {"date": "2020-09-25", "close": 0.2860235, "volume": 41528.0}, {"date": "2020-09-28", "close": 0.290052, "volume": 46319.0}, {"date": "2020-09-29", "close": 0.306166, "volume": 254304.0}, {"date": "2020-09-30", "close": 0.314223, "volume": 740180.0}, {"date": "2020-10-01", "close": 0.314223, "volume": 118101.0}, {"date": "2020-10-02", "close": 0.314223, "volume": 111896.0}, {"date": "2020-10-05", "close": 0.290052, "volume": 310213.0}, {"date": "2020-10-06", "close": 0.32228, "volume": 1262053.0}, {"date": "2020-10-07", "close": 0.306166, "volume": 261367.0}, {"date": "2020-10-08", "close": 0.3182515, "volume": 610848.0}, {"date": "2020-10-09", "close": 0.3101945, "volume": 282235.0}, {"date": "2020-10-12", "close": 0.314223, "volume": 216651.0}, {"date": "2020-10-13", "close": 0.3504795, "volume": 402304.0}, {"date": "2020-10-14", "close": 0.338394, "volume": 207022.0}, {"date": "2020-10-15", "close": 0.3182515, "volume": 144136.0}, {"date": "2020-10-16", "close": 0.330337, "volume": 175505.0}, {"date": "2020-10-19", "close": 0.346451, "volume": 263817.0}, {"date": "2020-10-20", "close": 0.3585365, "volume": 210695.0}, {"date": "2020-10-21", "close": 0.4068785, "volume": 608216.0}, {"date": "2020-10-22", "close": 0.386736, "volume": 132275.0}, {"date": "2020-10-23", "close": 0.4068785, "volume": 435549.0}, {"date": "2020-10-26", "close": 0.394793, "volume": 234843.0}, {"date": "2020-10-27", "close": 0.346451, "volume": 230626.0}, {"date": "2020-10-28", "close": 0.3424225, "volume": 111115.0}, {"date": "2020-10-29", "close": 0.338394, "volume": 138422.0}, {"date": "2020-10-30", "close": 0.32228, "volume": 99392.0}, {"date": "2020-11-02", "close": 0.314223, "volume": 285934.0}, {"date": "2020-11-03", "close": 0.306166, "volume": 97871.0}, {"date": "2020-11-04", "close": 0.314223, "volume": 220133.0}, {"date": "2020-11-05", "close": 0.32228, "volume": 151932.0}, {"date": "2020-11-09", "close": 0.3665935, "volume": 1438384.0}, {"date": "2020-11-10", "close": 0.338394, "volume": 544380.0}, {"date": "2020-11-11", "close": 0.338394, "volume": 469746.0}, {"date": "2020-11-12", "close": 0.32228, "volume": 67907.0}, {"date": "2020-11-13", "close": 0.3424225, "volume": 141636.0}, {"date": "2020-11-17", "close": 0.346451, "volume": 7117.0}, {"date": "2020-11-18", "close": 0.32228, "volume": 890480.0}, {"date": "2020-11-19", "close": 0.3021375, "volume": 359083.0}, {"date": "2020-11-20", "close": 0.3101945, "volume": 486129.0}, {"date": "2020-11-24", "close": 0.2940805, "volume": 158511.0}, {"date": "2020-11-25", "close": 0.265881, "volume": 190735.0}, {"date": "2020-11-26", "close": 0.249767, "volume": 174369.0}, {"date": "2020-11-27", "close": 0.249767, "volume": 254976.0}, {"date": "2020-11-30", "close": 0.249767, "volume": 112744.0}, {"date": "2020-12-01", "close": 0.225596, "volume": 317871.0}, {"date": "2020-12-02", "close": 0.225596, "volume": 197055.0}, {"date": "2020-12-03", "close": 0.2215675, "volume": 82585.0}, {"date": "2020-12-04", "close": 0.2135105, "volume": 614209.0}, {"date": "2020-12-07", "close": 0.2215675, "volume": 148939.0}, {"date": "2020-12-08", "close": 0.2215675, "volume": 183679.0}, {"date": "2020-12-09", "close": 0.233653, "volume": 34294.0}, {"date": "2020-12-10", "close": 0.217539, "volume": 42199.0}, {"date": "2020-12-11", "close": 0.2135105, "volume": 12286.0}, {"date": "2020-12-14", "close": 0.209482, "volume": 75189.0}, {"date": "2020-12-15", "close": 0.201425, "volume": 185555.0}, {"date": "2020-12-16", "close": 0.1973965, "volume": 106213.0}, {"date": "2020-12-17", "close": 0.1973965, "volume": 9873.0}, {"date": "2020-12-18", "close": 0.1973965, "volume": 37235.0}, {"date": "2020-12-21", "close": 0.201425, "volume": 77411.0}, {"date": "2020-12-22", "close": 0.2054535, "volume": 8261.0}, {"date": "2020-12-23", "close": 0.2054535, "volume": 19859.0}, {"date": "2020-12-29", "close": 0.2054535, "volume": 14894.0}, {"date": "2020-12-30", "close": 0.209482, "volume": 111453.0}, {"date": "2020-12-31", "close": 0.2135105, "volume": 12412.0}, {"date": "2021-01-04", "close": 0.2054535, "volume": 60957.0}, {"date": "2021-01-05", "close": 0.2054535, "volume": 33156.0}, {"date": "2021-01-06", "close": 0.201425, "volume": 288401.0}, {"date": "2021-01-07", "close": 0.217539, "volume": 353769.0}, {"date": "2021-01-08", "close": 0.2135105, "volume": 4344.0}, {"date": "2021-01-11", "close": 0.209482, "volume": 25171.0}, {"date": "2021-01-12", "close": 0.2054535, "volume": 58333.0}, {"date": "2021-01-13", "close": 0.2054535, "volume": 14320.0}, {"date": "2021-01-14", "close": 0.209482, "volume": 311685.0}, {"date": "2021-01-15", "close": 0.201425, "volume": 232717.0}, {"date": "2021-01-19", "close": 0.201425, "volume": 37761.0}, {"date": "2021-01-20", "close": 0.185311, "volume": 58099.0}, {"date": "2021-01-21", "close": 0.185311, "volume": 197716.0}, {"date": "2021-01-22", "close": 0.185311, "volume": 18617.0}, {"date": "2021-01-25", "close": 0.1893395, "volume": 93087.0}, {"date": "2021-01-27", "close": 0.225596, "volume": 1301784.0}, {"date": "2021-01-28", "close": 0.225596, "volume": 455344.0}, {"date": "2021-01-29", "close": 0.2054535, "volume": 177145.0}, {"date": "2021-02-01", "close": 0.233653, "volume": 352934.0}, {"date": "2021-02-02", "close": 0.225596, "volume": 186427.0}, {"date": "2021-02-03", "close": 0.217539, "volume": 310658.0}, {"date": "2021-02-04", "close": 0.217539, "volume": 156499.0}, {"date": "2021-02-05", "close": 0.209482, "volume": 350741.0}, {"date": "2021-02-08", "close": 0.2135105, "volume": 80483.0}, {"date": "2021-02-09", "close": 0.2376815, "volume": 17220.0}, {"date": "2021-02-10", "close": 0.225596, "volume": 44288.0}, {"date": "2021-02-11", "close": 0.24171, "volume": 279684.0}, {"date": "2021-02-12", "close": 0.2296245, "volume": 81121.0}, {"date": "2021-02-15", "close": 0.2296245, "volume": 4654.0}, {"date": "2021-02-16", "close": 0.2215675, "volume": 100038.0}, {"date": "2021-02-17", "close": 0.209482, "volume": 796876.0}, {"date": "2021-02-18", "close": 0.193368, "volume": 56851.0}, {"date": "2021-02-19", "close": 0.201425, "volume": 58089.0}, {"date": "2021-02-23", "close": 0.209482, "volume": 1241.0}, {"date": "2021-02-24", "close": 0.2215675, "volume": 2296.0}, {"date": "2021-02-25", "close": 0.217539, "volume": 4457.0}, {"date": "2021-02-26", "close": 0.217539, "volume": 39166.0}, {"date": "2021-03-01", "close": 0.1973965, "volume": 33789.0}, {"date": "2021-03-02", "close": 0.1812825, "volume": 92855.0}, {"date": "2021-03-03", "close": 0.1893395, "volume": 1868.0}, {"date": "2021-03-04", "close": 0.169197, "volume": 45783.0}, {"date": "2021-03-05", "close": 0.1732255, "volume": 3103.0}, {"date": "2021-03-08", "close": 0.177254, "volume": 1241.0}, {"date": "2021-03-09", "close": 0.185311, "volume": 149311.0}, {"date": "2021-03-10", "close": 0.1893395, "volume": 54371.0}, {"date": "2021-03-11", "close": 0.2054535, "volume": 355011.0}, {"date": "2021-03-16", "close": 0.185311, "volume": 66439.0}, {"date": "2021-03-18", "close": 0.201425, "volume": 40101.0}, {"date": "2021-03-22", "close": 0.201425, "volume": 24823.0}, {"date": "2021-03-23", "close": 0.193368, "volume": 142188.0}, {"date": "2021-03-25", "close": 0.1893395, "volume": 126598.0}, {"date": "2021-03-29", "close": 0.193368, "volume": 5528.0}, {"date": "2021-03-30", "close": 0.193368, "volume": 4965.0}, {"date": "2021-03-31", "close": 0.185311, "volume": 71698.0}, {"date": "2021-04-01", "close": 0.1973965, "volume": 23436.0}, {"date": "2021-04-06", "close": 0.201425, "volume": 32304.0}, {"date": "2021-04-07", "close": 0.201425, "volume": 74598.0}, {"date": "2021-04-08", "close": 0.1973965, "volume": 45866.0}, {"date": "2021-04-09", "close": 0.1893395, "volume": 56435.0}, {"date": "2021-04-12", "close": 0.201425, "volume": 51789.0}, {"date": "2021-04-13", "close": 0.1893395, "volume": 28218.0}, {"date": "2021-04-14", "close": 0.193368, "volume": 37235.0}, {"date": "2021-04-15", "close": 0.1893395, "volume": 64662.0}, {"date": "2021-04-16", "close": 0.193368, "volume": 266609.0}, {"date": "2021-04-19", "close": 0.1893395, "volume": 122469.0}, {"date": "2021-04-20", "close": 0.1893395, "volume": 46588.0}, {"date": "2021-04-21", "close": 0.193368, "volume": 74469.0}, {"date": "2021-04-22", "close": 0.193368, "volume": 78691.0}, {"date": "2021-04-23", "close": 0.201425, "volume": 46182.0}, {"date": "2021-04-28", "close": 0.201425, "volume": 102395.0}, {"date": "2021-04-29", "close": 0.209482, "volume": 15796.0}, {"date": "2021-04-30", "close": 0.209482, "volume": 72608.0}, {"date": "2021-05-03", "close": 0.209482, "volume": 17376.0}, {"date": "2021-05-04", "close": 0.209482, "volume": 1903.0}, {"date": "2021-05-05", "close": 0.209482, "volume": 40217.0}, {"date": "2021-05-06", "close": 0.193368, "volume": 49646.0}, {"date": "2021-05-07", "close": 0.193368, "volume": 4965.0}, {"date": "2021-05-10", "close": 0.1893395, "volume": 5773.0}, {"date": "2021-05-11", "close": 0.193368, "volume": 50887.0}, {"date": "2021-05-12", "close": 0.1893395, "volume": 26819.0}, {"date": "2021-05-13", "close": 0.193368, "volume": 64489.0}, {"date": "2021-05-14", "close": 0.193368, "volume": 19418.0}, {"date": "2021-05-17", "close": 0.1812825, "volume": 163396.0}, {"date": "2021-05-18", "close": 0.169197, "volume": 202023.0}, {"date": "2021-05-19", "close": 0.169197, "volume": 131265.0}, {"date": "2021-05-20", "close": 0.1732255, "volume": 57001.0}, {"date": "2021-05-21", "close": 0.177254, "volume": 61858.0}, {"date": "2021-05-24", "close": 0.1732255, "volume": 239686.0}, {"date": "2021-05-25", "close": 0.1732255, "volume": 105666.0}, {"date": "2021-05-26", "close": 0.1732255, "volume": 115970.0}, {"date": "2021-05-27", "close": 0.1893395, "volume": 36246.0}, {"date": "2021-06-01", "close": 0.177254, "volume": 47178.0}, {"date": "2021-06-02", "close": 0.177254, "volume": 108800.0}, {"date": "2021-06-04", "close": 0.177254, "volume": 172240.0}, {"date": "2021-06-07", "close": 0.177254, "volume": 6206.0}, {"date": "2021-06-08", "close": 0.1732255, "volume": 888594.0}, {"date": "2021-06-09", "close": 0.1651685, "volume": 174383.0}, {"date": "2021-06-10", "close": 0.16114, "volume": 8965.0}, {"date": "2021-06-11", "close": 0.145026, "volume": 147773.0}, {"date": "2021-06-15", "close": 0.1490545, "volume": 35996.0}, {"date": "2021-06-16", "close": 0.145026, "volume": 23048.0}, {"date": "2021-06-17", "close": 0.145026, "volume": 251926.0}, {"date": "2021-06-18", "close": 0.1409975, "volume": 109211.0}, {"date": "2021-06-21", "close": 0.128912, "volume": 110108.0}, {"date": "2021-06-22", "close": 0.1248835, "volume": 174124.0}, {"date": "2021-06-23", "close": 0.145026, "volume": 256519.0}, {"date": "2021-06-24", "close": 0.136969, "volume": 73725.0}, {"date": "2021-06-25", "close": 0.136969, "volume": 142312.0}, {"date": "2021-06-28", "close": 0.136969, "volume": 262903.0}, {"date": "2021-06-29", "close": 0.1409975, "volume": 137299.0}, {"date": "2021-06-30", "close": 0.1651685, "volume": 453306.0}, {"date": "2021-07-05", "close": 0.16114, "volume": 78693.0}, {"date": "2021-07-06", "close": 0.16114, "volume": 96591.0}, {"date": "2021-07-07", "close": 0.16114, "volume": 31293.0}, {"date": "2021-07-08", "close": 0.16114, "volume": 46887.0}, {"date": "2021-07-09", "close": 0.16114, "volume": 126598.0}, {"date": "2021-07-12", "close": 0.169197, "volume": 555369.0}, {"date": "2021-07-13", "close": 0.185311, "volume": 464317.0}, {"date": "2021-07-14", "close": 0.1812825, "volume": 211607.0}, {"date": "2021-07-15", "close": 0.1893395, "volume": 171956.0}, {"date": "2021-07-16", "close": 0.1812825, "volume": 16135.0}, {"date": "2021-07-19", "close": 0.193368, "volume": 142733.0}, {"date": "2021-07-20", "close": 0.185311, "volume": 6206.0}, {"date": "2021-07-21", "close": 0.185311, "volume": 24823.0}, {"date": "2021-07-22", "close": 0.1812825, "volume": 106854.0}, {"date": "2021-07-23", "close": 0.177254, "volume": 5052.0}, {"date": "2021-07-27", "close": 0.1732255, "volume": 103035.0}, {"date": "2021-07-28", "close": 0.1732255, "volume": 341775.0}, {"date": "2021-07-29", "close": 0.1732255, "volume": 93707.0}, {"date": "2021-07-30", "close": 0.169197, "volume": 17029.0}, {"date": "2021-08-02", "close": 0.16114, "volume": 92732.0}, {"date": "2021-08-03", "close": 0.1571115, "volume": 120367.0}, {"date": "2021-08-04", "close": 0.1571115, "volume": 31029.0}, {"date": "2021-08-10", "close": 0.169197, "volume": 65121.0}, {"date": "2021-08-11", "close": 0.16114, "volume": 18617.0}, {"date": "2021-08-12", "close": 0.16114, "volume": 266849.0}, {"date": "2021-08-13", "close": 0.169197, "volume": 310289.0}, {"date": "2021-08-16", "close": 0.1571115, "volume": 230173.0}, {"date": "2021-08-18", "close": 0.16114, "volume": 12318.0}, {"date": "2021-08-19", "close": 0.1571115, "volume": 60707.0}, {"date": "2021-08-20", "close": 0.16114, "volume": 27211.0}, {"date": "2021-08-23", "close": 0.153083, "volume": 447118.0}, {"date": "2021-08-24", "close": 0.1571115, "volume": 45683.0}, {"date": "2021-08-25", "close": 0.136969, "volume": 85934.0}, {"date": "2021-08-26", "close": 0.153083, "volume": 172990.0}, {"date": "2021-08-27", "close": 0.1571115, "volume": 15922.0}, {"date": "2021-08-30", "close": 0.1571115, "volume": 16479.0}, {"date": "2021-08-31", "close": 0.16114, "volume": 106516.0}, {"date": "2021-09-02", "close": 0.16114, "volume": 12412.0}, {"date": "2021-09-03", "close": 0.1571115, "volume": 5637.0}, {"date": "2021-09-06", "close": 0.16114, "volume": 63495.0}, {"date": "2021-09-07", "close": 0.16114, "volume": 80675.0}, {"date": "2021-09-08", "close": 0.153083, "volume": 108421.0}, {"date": "2021-09-09", "close": 0.153083, "volume": 92969.0}, {"date": "2021-09-10", "close": 0.153083, "volume": 71965.0}, {"date": "2021-09-13", "close": 0.153083, "volume": 5585.0}, {"date": "2021-09-14", "close": 0.1490545, "volume": 33490.0}, {"date": "2021-09-15", "close": 0.1490545, "volume": 30047.0}, {"date": "2021-09-16", "close": 0.1490545, "volume": 17991.0}, {"date": "2021-09-17", "close": 0.153083, "volume": 56401.0}, {"date": "2021-09-20", "close": 0.153083, "volume": 88780.0}, {"date": "2021-09-22", "close": 0.153083, "volume": 19579.0}, {"date": "2021-09-23", "close": 0.153083, "volume": 42256.0}, {"date": "2021-09-24", "close": 0.145026, "volume": 125908.0}, {"date": "2021-09-27", "close": 0.145026, "volume": 76257.0}, {"date": "2021-09-28", "close": 0.136969, "volume": 57761.0}, {"date": "2021-09-29", "close": 0.145026, "volume": 6844.0}, {"date": "2021-09-30", "close": 0.136969, "volume": 5461.0}, {"date": "2021-10-01", "close": 0.136969, "volume": 71242.0}, {"date": "2021-10-07", "close": 0.145026, "volume": 24893.0}, {"date": "2021-10-08", "close": 0.169197, "volume": 115045.0}, {"date": "2021-10-11", "close": 0.1732255, "volume": 83642.0}, {"date": "2021-10-12", "close": 0.1812825, "volume": 232515.0}, {"date": "2021-10-13", "close": 0.185311, "volume": 43440.0}, {"date": "2021-10-14", "close": 0.177254, "volume": 83475.0}, {"date": "2021-10-15", "close": 0.1651685, "volume": 78813.0}, {"date": "2021-10-18", "close": 0.1651685, "volume": 17997.0}, {"date": "2021-10-19", "close": 0.169197, "volume": 58180.0}, {"date": "2021-10-21", "close": 0.1651685, "volume": 58614.0}, {"date": "2021-10-22", "close": 0.16114, "volume": 6674.0}, {"date": "2021-10-25", "close": 0.1490545, "volume": 58863.0}, {"date": "2021-10-26", "close": 0.177254, "volume": 33521.0}, {"date": "2021-10-27", "close": 0.16114, "volume": 66383.0}, {"date": "2021-10-28", "close": 0.1571115, "volume": 37235.0}, {"date": "2021-10-29", "close": 0.145026, "volume": 14178.0}, {"date": "2021-11-01", "close": 0.153083, "volume": 12412.0}, {"date": "2021-11-02", "close": 0.169197, "volume": 27953.0}, {"date": "2021-11-03", "close": 0.16114, "volume": 6206.0}, {"date": "2021-11-05", "close": 0.1732255, "volume": 72172.0}, {"date": "2021-11-08", "close": 0.1571115, "volume": 63512.0}, {"date": "2021-11-09", "close": 0.177254, "volume": 159047.0}, {"date": "2021-11-10", "close": 0.1732255, "volume": 95785.0}, {"date": "2021-11-12", "close": 0.153083, "volume": 218051.0}, {"date": "2021-11-15", "close": 0.1651685, "volume": 24823.0}, {"date": "2021-11-16", "close": 0.153083, "volume": 70684.0}, {"date": "2021-11-17", "close": 0.16114, "volume": 54364.0}, {"date": "2021-11-18", "close": 0.16114, "volume": 72234.0}, {"date": "2021-11-19", "close": 0.16114, "volume": 148568.0}, {"date": "2021-11-22", "close": 0.169197, "volume": 2698.0}, {"date": "2021-11-23", "close": 0.153083, "volume": 18617.0}, {"date": "2021-11-24", "close": 0.16114, "volume": 204791.0}, {"date": "2021-11-29", "close": 0.1571115, "volume": 97758.0}, {"date": "2021-12-01", "close": 0.153083, "volume": 362825.0}, {"date": "2021-12-02", "close": 0.153083, "volume": 71376.0}, {"date": "2021-12-07", "close": 0.153083, "volume": 37235.0}, {"date": "2021-12-08", "close": 0.153083, "volume": 281338.0}, {"date": "2021-12-13", "close": 0.1329405, "volume": 38137.0}, {"date": "2021-12-16", "close": 0.1490545, "volume": 27757.0}, {"date": "2021-12-17", "close": 0.1490545, "volume": 33294.0}, {"date": "2021-12-20", "close": 0.1490545, "volume": 10860.0}, {"date": "2021-12-21", "close": 0.145026, "volume": 10815.0}, {"date": "2021-12-22", "close": 0.145026, "volume": 3103.0}, {"date": "2021-12-23", "close": 0.145026, "volume": 6301.0}, {"date": "2021-12-24", "close": 0.145026, "volume": 41371.0}, {"date": "2021-12-29", "close": 0.1409975, "volume": 24409.0}, {"date": "2021-12-30", "close": 0.145026, "volume": 8950.0}, {"date": "2022-01-04", "close": 0.145026, "volume": 6229.0}, {"date": "2022-01-06", "close": 0.136969, "volume": 15152.0}, {"date": "2022-01-10", "close": 0.1409975, "volume": 7075.0}, {"date": "2022-01-14", "close": 0.1409975, "volume": 372.0}, {"date": "2022-01-18", "close": 0.153083, "volume": 31029.0}, {"date": "2022-01-19", "close": 0.1490545, "volume": 19094.0}, {"date": "2022-01-20", "close": 0.153083, "volume": 201059.0}, {"date": "2022-01-24", "close": 0.136969, "volume": 74239.0}, {"date": "2022-01-25", "close": 0.136969, "volume": 198380.0}, {"date": "2022-01-27", "close": 0.136969, "volume": 730.0}, {"date": "2022-01-28", "close": 0.136969, "volume": 66702.0}, {"date": "2022-01-31", "close": 0.145026, "volume": 276861.0}, {"date": "2022-02-04", "close": 0.145026, "volume": 6532.0}, {"date": "2022-02-07", "close": 0.145026, "volume": 56178.0}, {"date": "2022-02-10", "close": 0.1248835, "volume": 508769.0}, {"date": "2022-02-11", "close": 0.1248835, "volume": 21100.0}, {"date": "2022-02-14", "close": 0.120855, "volume": 29948.0}, {"date": "2022-02-15", "close": 0.1168265, "volume": 18617.0}, {"date": "2022-02-18", "close": 0.112798, "volume": 263267.0}, {"date": "2022-02-21", "close": 0.1087695, "volume": 155145.0}, {"date": "2022-02-24", "close": 0.1087695, "volume": 38368.0}, {"date": "2022-02-25", "close": 0.112798, "volume": 62058.0}, {"date": "2022-02-28", "close": 0.1087695, "volume": 70715.0}, {"date": "2022-03-01", "close": 0.1168265, "volume": 14894.0}, {"date": "2022-03-02", "close": 0.1087695, "volume": 11898.0}, {"date": "2022-03-03", "close": 0.104741, "volume": 2698.0}, {"date": "2022-03-04", "close": 0.1007125, "volume": 58920.0}, {"date": "2022-03-07", "close": 0.1007125, "volume": 87.0}, {"date": "2022-03-08", "close": 0.1007125, "volume": 6206.0}, {"date": "2022-03-09", "close": 0.104741, "volume": 54200.0}, {"date": "2022-03-10", "close": 0.104741, "volume": 54317.0}, {"date": "2022-03-11", "close": 0.096684, "volume": 124116.0}, {"date": "2022-03-16", "close": 0.096684, "volume": 434702.0}, {"date": "2022-03-17", "close": 0.104741, "volume": 60081.0}, {"date": "2022-03-18", "close": 0.104741, "volume": 118750.0}, {"date": "2022-03-21", "close": 0.104741, "volume": 27471.0}, {"date": "2022-03-22", "close": 0.1007125, "volume": 4550.0}, {"date": "2022-03-24", "close": 0.104741, "volume": 67479.0}, {"date": "2022-03-25", "close": 0.1007125, "volume": 31029.0}, {"date": "2022-03-28", "close": 0.1007125, "volume": 45675.0}, {"date": "2022-03-31", "close": 0.096684, "volume": 78446.0}, {"date": "2022-04-01", "close": 0.096684, "volume": 9676.0}, {"date": "2022-04-04", "close": 0.096684, "volume": 11481.0}, {"date": "2022-04-05", "close": 0.0926555, "volume": 498908.0}, {"date": "2022-04-06", "close": 0.0926555, "volume": 208043.0}, {"date": "2022-04-07", "close": 0.09064125, "volume": 124116.0}, {"date": "2022-04-08", "close": 0.096684, "volume": 193902.0}, {"date": "2022-04-12", "close": 0.096684, "volume": 22186.0}, {"date": "2022-04-19", "close": 0.0926555, "volume": 18617.0}, {"date": "2022-04-20", "close": 0.088627, "volume": 15894.0}, {"date": "2022-04-21", "close": 0.088627, "volume": 27461.0}, {"date": "2022-04-26", "close": 0.104741, "volume": 55496.0}, {"date": "2022-04-29", "close": 0.096684, "volume": 83406.0}, {"date": "2022-05-03", "close": 0.0926555, "volume": 64524.0}, {"date": "2022-05-04", "close": 0.08057, "volume": 43440.0}, {"date": "2022-05-05", "close": 0.08057, "volume": 383434.0}, {"date": "2022-05-06", "close": 0.08057, "volume": 5213.0}, {"date": "2022-05-09", "close": 0.08057, "volume": 219299.0}, {"date": "2022-05-10", "close": 0.0684845, "volume": 27649.0}, {"date": "2022-05-11", "close": 0.072513, "volume": 62058.0}, {"date": "2022-05-12", "close": 0.072513, "volume": 6206.0}, {"date": "2022-05-13", "close": 0.072513, "volume": 124116.0}, {"date": "2022-05-17", "close": 0.0660674, "volume": 37235.0}, {"date": "2022-05-18", "close": 0.0717073, "volume": 45673.0}, {"date": "2022-05-20", "close": 0.0676788, "volume": 163031.0}, {"date": "2022-05-23", "close": 0.0684845, "volume": 241250.0}, {"date": "2022-05-24", "close": 0.07049875, "volume": 77642.0}, {"date": "2022-05-26", "close": 0.0660674, "volume": 57844.0}, {"date": "2022-05-27", "close": 0.0660674, "volume": 786.0}, {"date": "2022-05-30", "close": 0.0652617, "volume": 22225.0}, {"date": "2022-05-31", "close": 0.0684845, "volume": 137907.0}, {"date": "2022-06-03", "close": 0.0684845, "volume": 6206.0}, {"date": "2022-06-07", "close": 0.064456, "volume": 91911.0}, {"date": "2022-06-14", "close": 0.0652617, "volume": 22341.0}, {"date": "2022-06-20", "close": 0.0660674, "volume": 583.0}, {"date": "2022-06-23", "close": 0.0499534, "volume": 244818.0}, {"date": "2022-06-24", "close": 0.0499534, "volume": 648075.0}, {"date": "2022-06-27", "close": 0.0547876, "volume": 259161.0}, {"date": "2022-06-28", "close": 0.0539819, "volume": 464319.0}, {"date": "2022-06-29", "close": 0.0684845, "volume": 495195.0}, {"date": "2022-06-30", "close": 0.0684845, "volume": 172660.0}, {"date": "2022-07-04", "close": 0.0604275, "volume": 3723.0}, {"date": "2022-07-06", "close": 0.0652617, "volume": 15145.0}, {"date": "2022-07-07", "close": 0.064456, "volume": 37235.0}, {"date": "2022-07-08", "close": 0.0684845, "volume": 352345.0}, {"date": "2022-07-13", "close": 0.0652617, "volume": 28379.0}, {"date": "2022-07-21", "close": 0.072513, "volume": 232562.0}, {"date": "2022-07-22", "close": 0.0692902, "volume": 405193.0}, {"date": "2022-07-26", "close": 0.0668731, "volume": 135193.0}, {"date": "2022-07-27", "close": 0.0668731, "volume": 556250.0}, {"date": "2022-07-28", "close": 0.0676788, "volume": 219788.0}, {"date": "2022-07-29", "close": 0.0733187, "volume": 358282.0}, {"date": "2022-08-01", "close": 0.0709016, "volume": 37235.0}, {"date": "2022-08-02", "close": 0.0684845, "volume": 94328.0}, {"date": "2022-08-03", "close": 0.0684845, "volume": 156113.0}, {"date": "2022-08-04", "close": 0.0684845, "volume": 12412.0}, {"date": "2022-08-05", "close": 0.0717073, "volume": 352489.0}, {"date": "2022-08-08", "close": 0.0700959, "volume": 181362.0}, {"date": "2022-08-09", "close": 0.0660674, "volume": 225318.0}, {"date": "2022-08-10", "close": 0.0676788, "volume": 11009.0}, {"date": "2022-08-11", "close": 0.0676788, "volume": 48975.0}, {"date": "2022-08-12", "close": 0.0684845, "volume": 127823.0}, {"date": "2022-08-15", "close": 0.0660674, "volume": 156732.0}, {"date": "2022-08-16", "close": 0.0628446, "volume": 460438.0}, {"date": "2022-08-17", "close": 0.064456, "volume": 62678.0}, {"date": "2022-08-18", "close": 0.064456, "volume": 17500.0}, {"date": "2022-08-23", "close": 0.0580104, "volume": 111704.0}, {"date": "2022-08-24", "close": 0.0531762, "volume": 15763.0}, {"date": "2022-08-25", "close": 0.0523705, "volume": 154028.0}, {"date": "2022-08-26", "close": 0.0547876, "volume": 65594.0}, {"date": "2022-08-30", "close": 0.0555933, "volume": 153634.0}, {"date": "2022-08-31", "close": 0.0539819, "volume": 42125.0}, {"date": "2022-09-01", "close": 0.0507591, "volume": 279877.0}, {"date": "2022-09-02", "close": 0.0499534, "volume": 104257.0}, {"date": "2022-09-06", "close": 0.0467306, "volume": 110375.0}, {"date": "2022-09-08", "close": 0.0443135, "volume": 88982.0}, {"date": "2022-09-09", "close": 0.0418964, "volume": 156979.0}, {"date": "2022-09-12", "close": 0.0427021, "volume": 65388.0}, {"date": "2022-09-15", "close": 0.0418964, "volume": 65037.0}, {"date": "2022-09-19", "close": 0.0410907, "volume": 86881.0}, {"date": "2022-09-20", "close": 0.0410907, "volume": 30160.0}, {"date": "2022-09-21", "close": 0.0427021, "volume": 17801.0}, {"date": "2022-09-23", "close": 0.040285, "volume": 39293.0}, {"date": "2022-09-26", "close": 0.0394793, "volume": 97361.0}, {"date": "2022-09-27", "close": 0.0362565, "volume": 11578.0}, {"date": "2022-09-28", "close": 0.0362565, "volume": 834.0}, {"date": "2022-10-03", "close": 0.0362565, "volume": 6949.0}, {"date": "2022-10-04", "close": 0.0362565, "volume": 6206.0}, {"date": "2022-10-05", "close": 0.0386736, "volume": 159799.0}, {"date": "2022-10-06", "close": 0.040285, "volume": 142940.0}, {"date": "2022-10-07", "close": 0.040285, "volume": 153725.0}, {"date": "2022-10-10", "close": 0.040285, "volume": 29640.0}, {"date": "2022-10-12", "close": 0.040285, "volume": 9185.0}, {"date": "2022-10-14", "close": 0.040285, "volume": 49646.0}, {"date": "2022-10-17", "close": 0.0418964, "volume": 410174.0}, {"date": "2022-10-19", "close": 0.0443135, "volume": 148939.0}, {"date": "2022-10-20", "close": 0.0386736, "volume": 132183.0}, {"date": "2022-10-21", "close": 0.0418964, "volume": 3103.0}, {"date": "2022-10-24", "close": 0.0418964, "volume": 4451.0}, {"date": "2022-10-25", "close": 0.0467306, "volume": 2157.0}, {"date": "2022-10-27", "close": 0.048342, "volume": 166128.0}, {"date": "2022-10-31", "close": 0.0523705, "volume": 30004.0}, {"date": "2022-11-01", "close": 0.0443135, "volume": 385362.0}, {"date": "2022-11-02", "close": 0.0451192, "volume": 35622.0}, {"date": "2022-11-03", "close": 0.0410907, "volume": 172968.0}, {"date": "2022-11-04", "close": 0.0410907, "volume": 256690.0}, {"date": "2022-11-08", "close": 0.040285, "volume": 74344.0}, {"date": "2022-11-09", "close": 0.040285, "volume": 14678.0}, {"date": "2022-11-10", "close": 0.0418964, "volume": 43440.0}, {"date": "2022-11-11", "close": 0.040285, "volume": 249223.0}, {"date": "2022-11-14", "close": 0.0386736, "volume": 26064.0}, {"date": "2022-11-15", "close": 0.0418964, "volume": 258382.0}, {"date": "2022-11-16", "close": 0.0418964, "volume": 181172.0}, {"date": "2022-11-17", "close": 0.0451192, "volume": 199937.0}, {"date": "2022-11-21", "close": 0.0418964, "volume": 18617.0}, {"date": "2022-11-23", "close": 0.0378679, "volume": 161664.0}, {"date": "2022-11-28", "close": 0.0386736, "volume": 70041.0}, {"date": "2022-11-29", "close": 0.0386736, "volume": 112726.0}, {"date": "2022-11-30", "close": 0.0378679, "volume": 43440.0}, {"date": "2022-12-01", "close": 0.0394793, "volume": 362845.0}, {"date": "2022-12-06", "close": 0.0386736, "volume": 129080.0}, {"date": "2022-12-07", "close": 0.0386736, "volume": 251.0}, {"date": "2022-12-08", "close": 0.0386736, "volume": 1270.0}, {"date": "2022-12-09", "close": 0.0451192, "volume": 757896.0}, {"date": "2022-12-12", "close": 0.0467306, "volume": 248231.0}, {"date": "2022-12-13", "close": 0.048342, "volume": 37323.0}, {"date": "2022-12-16", "close": 0.056399, "volume": 1728509.0}, {"date": "2022-12-19", "close": 0.0491477, "volume": 134250.0}, {"date": "2022-12-20", "close": 0.0499534, "volume": 188993.0}, {"date": "2022-12-28", "close": 0.0499534, "volume": 94087.0}, {"date": "2022-12-29", "close": 0.0531762, "volume": 20909.0}, {"date": "2023-01-03", "close": 0.0507591, "volume": 229461.0}, {"date": "2023-01-09", "close": 0.0491477, "volume": 269620.0}, {"date": "2023-01-10", "close": 0.0491477, "volume": 122951.0}, {"date": "2023-01-11", "close": 0.0531762, "volume": 143129.0}, {"date": "2023-01-12", "close": 0.0539819, "volume": 178030.0}, {"date": "2023-01-13", "close": 0.0588161, "volume": 236191.0}, {"date": "2023-01-16", "close": 0.0612332, "volume": 356783.0}, {"date": "2023-01-17", "close": 0.0660674, "volume": 99784.0}, {"date": "2023-01-18", "close": 0.0636503, "volume": 182604.0}, {"date": "2023-01-19", "close": 0.056399, "volume": 585197.0}, {"date": "2023-01-20", "close": 0.056399, "volume": 170710.0}, {"date": "2023-01-23", "close": 0.0612332, "volume": 96253.0}, {"date": "2023-01-24", "close": 0.0620389, "volume": 1551.0}, {"date": "2023-01-25", "close": 0.0620389, "volume": 28547.0}, {"date": "2023-01-27", "close": 0.0588161, "volume": 50345.0}, {"date": "2023-01-30", "close": 0.0604275, "volume": 158964.0}, {"date": "2023-01-31", "close": 0.0620389, "volume": 24000.0}, {"date": "2023-02-01", "close": 0.06244175, "volume": 97794.0}, {"date": "2023-02-02", "close": 0.0588161, "volume": 100855.0}, {"date": "2023-02-03", "close": 0.064456, "volume": 313210.0}, {"date": "2023-02-06", "close": 0.064456, "volume": 15322.0}, {"date": "2023-02-08", "close": 0.064456, "volume": 20194.0}, {"date": "2023-02-10", "close": 0.0580104, "volume": 126095.0}, {"date": "2023-02-13", "close": 0.0580104, "volume": 173762.0}, {"date": "2023-02-14", "close": 0.0580104, "volume": 12410.0}, {"date": "2023-02-15", "close": 0.056399, "volume": 313598.0}, {"date": "2023-02-16", "close": 0.056399, "volume": 21604.0}, {"date": "2023-02-22", "close": 0.0499534, "volume": 465434.0}, {"date": "2023-02-23", "close": 0.0491477, "volume": 85764.0}, {"date": "2023-02-24", "close": 0.048342, "volume": 124116.0}, {"date": "2023-02-27", "close": 0.0435078, "volume": 259278.0}, {"date": "2023-02-28", "close": 0.0394793, "volume": 342773.0}, {"date": "2023-03-02", "close": 0.0386736, "volume": 210366.0}, {"date": "2023-03-07", "close": 0.0451192, "volume": 2102964.0}, {"date": "2023-03-08", "close": 0.0394793, "volume": 820012.0}, {"date": "2023-03-09", "close": 0.040285, "volume": 1044558.0}, {"date": "2023-03-10", "close": 0.0386736, "volume": 375137.0}, {"date": "2023-03-13", "close": 0.0410907, "volume": 427258.0}, {"date": "2023-03-14", "close": 0.0427021, "volume": 51514.0}, {"date": "2023-03-15", "close": 0.048342, "volume": 434400.0}, {"date": "2023-03-16", "close": 0.0443135, "volume": 304312.0}, {"date": "2023-03-17", "close": 0.0443135, "volume": 41740.0}, {"date": "2023-03-21", "close": 0.0435078, "volume": 108034.0}, {"date": "2023-03-22", "close": 0.0386736, "volume": 240146.0}, {"date": "2023-03-23", "close": 0.0338394, "volume": 243069.0}, {"date": "2023-03-27", "close": 0.0338394, "volume": 2275.0}, {"date": "2023-03-30", "close": 0.0330337, "volume": 5349.0}, {"date": "2023-03-31", "close": 0.0338394, "volume": 146676.0}, {"date": "2023-04-03", "close": 0.0330337, "volume": 347438.0}, {"date": "2023-04-05", "close": 0.0330337, "volume": 74469.0}, {"date": "2023-04-06", "close": 0.0346451, "volume": 31919.0}, {"date": "2023-04-11", "close": 0.03504795, "volume": 45923.0}, {"date": "2023-04-12", "close": 0.0394793, "volume": 513860.0}, {"date": "2023-04-14", "close": 0.040285, "volume": 228251.0}, {"date": "2023-04-18", "close": 0.0394793, "volume": 47303.0}, {"date": "2023-04-20", "close": 0.0378679, "volume": 92136.0}, {"date": "2023-04-24", "close": 0.0394793, "volume": 4965.0}, {"date": "2023-04-26", "close": 0.0346451, "volume": 49197.0}, {"date": "2023-04-28", "close": 0.0386736, "volume": 37979.0}, {"date": "2023-05-01", "close": 0.0370622, "volume": 39909.0}, {"date": "2023-05-04", "close": 0.0330337, "volume": 77572.0}, {"date": "2023-05-05", "close": 0.040285, "volume": 5922848.0}, {"date": "2023-05-08", "close": 0.040285, "volume": 1353403.0}, {"date": "2023-05-09", "close": 0.0386736, "volume": 634636.0}, {"date": "2023-05-10", "close": 0.0427021, "volume": 744574.0}, {"date": "2023-05-11", "close": 0.0443135, "volume": 949228.0}, {"date": "2023-05-12", "close": 0.0418964, "volume": 1226191.0}, {"date": "2023-05-15", "close": 0.0491477, "volume": 1046192.0}, {"date": "2023-05-16", "close": 0.0443135, "volume": 219049.0}, {"date": "2023-05-17", "close": 0.0443135, "volume": 114186.0}, {"date": "2023-05-18", "close": 0.040285, "volume": 234909.0}, {"date": "2023-05-19", "close": 0.0418964, "volume": 230947.0}, {"date": "2023-05-22", "close": 0.040285, "volume": 120313.0}, {"date": "2023-05-23", "close": 0.0362565, "volume": 439861.0}, {"date": "2023-05-25", "close": 0.0394793, "volume": 70055.0}, {"date": "2023-05-26", "close": 0.0362565, "volume": 770758.0}, {"date": "2023-05-29", "close": 0.0394793, "volume": 12697.0}, {"date": "2023-05-30", "close": 0.0346451, "volume": 311362.0}, {"date": "2023-05-31", "close": 0.0346451, "volume": 40618.0}, {"date": "2023-06-01", "close": 0.0338394, "volume": 71952.0}, {"date": "2023-06-02", "close": 0.0346451, "volume": 186174.0}, {"date": "2023-06-05", "close": 0.0354508, "volume": 2721.0}, {"date": "2023-06-06", "close": 0.032228, "volume": 372400.0}, {"date": "2023-06-07", "close": 0.0338394, "volume": 30216.0}, {"date": "2023-06-08", "close": 0.0346451, "volume": 177729.0}, {"date": "2023-06-09", "close": 0.032228, "volume": 359935.0}, {"date": "2023-06-13", "close": 0.032228, "volume": 482013.0}, {"date": "2023-06-14", "close": 0.0330337, "volume": 544471.0}, {"date": "2023-06-15", "close": 0.032228, "volume": 125411.0}, {"date": "2023-06-16", "close": 0.0330337, "volume": 117649.0}, {"date": "2023-06-19", "close": 0.0346451, "volume": 54522.0}, {"date": "2023-06-20", "close": 0.0378679, "volume": 57279.0}, {"date": "2023-06-21", "close": 0.0330337, "volume": 91070.0}, {"date": "2023-06-22", "close": 0.0346451, "volume": 15514.0}, {"date": "2023-06-23", "close": 0.0330337, "volume": 492588.0}, {"date": "2023-06-27", "close": 0.0314223, "volume": 27926.0}, {"date": "2023-06-28", "close": 0.0330337, "volume": 37235.0}, {"date": "2023-06-29", "close": 0.0330337, "volume": 121777.0}, {"date": "2023-06-30", "close": 0.0314223, "volume": 118208.0}, {"date": "2023-07-05", "close": 0.0330337, "volume": 14025.0}, {"date": "2023-07-06", "close": 0.0330337, "volume": 499964.0}, {"date": "2023-07-07", "close": 0.0306166, "volume": 424644.0}, {"date": "2023-07-10", "close": 0.0306166, "volume": 120453.0}, {"date": "2023-07-12", "close": 0.0290052, "volume": 190021.0}, {"date": "2023-07-17", "close": 0.032228, "volume": 14.0}, {"date": "2023-07-18", "close": 0.032228, "volume": 428498.0}, {"date": "2023-07-19", "close": 0.0298109, "volume": 96965.0}, {"date": "2023-07-24", "close": 0.0306166, "volume": 12412.0}, {"date": "2023-07-25", "close": 0.0281995, "volume": 155438.0}, {"date": "2023-07-26", "close": 0.0265881, "volume": 47164.0}, {"date": "2023-07-27", "close": 0.0265881, "volume": 90721.0}, {"date": "2023-07-31", "close": 0.0281995, "volume": 62058.0}, {"date": "2023-08-03", "close": 0.0306166, "volume": 131504.0}, {"date": "2023-08-04", "close": 0.0330337, "volume": 475687.0}, {"date": "2023-08-07", "close": 0.040285, "volume": 250212.0}, {"date": "2023-08-08", "close": 0.040285, "volume": 324497.0}, {"date": "2023-08-10", "close": 0.040285, "volume": 19393.0}, {"date": "2023-08-11", "close": 0.040285, "volume": 186174.0}, {"date": "2023-08-15", "close": 0.040285, "volume": 44011.0}, {"date": "2023-08-16", "close": 0.040285, "volume": 43440.0}, {"date": "2023-08-17", "close": 0.0491477, "volume": 1021900.0}, {"date": "2023-08-18", "close": 0.0507591, "volume": 269899.0}, {"date": "2023-08-21", "close": 0.0515648, "volume": 172377.0}, {"date": "2023-08-22", "close": 0.0443135, "volume": 221060.0}, {"date": "2023-08-23", "close": 0.0427021, "volume": 160412.0}, {"date": "2023-08-24", "close": 0.0427021, "volume": 49646.0}, {"date": "2023-08-25", "close": 0.0443135, "volume": 434.0}, {"date": "2023-08-28", "close": 0.0427021, "volume": 20711.0}, {"date": "2023-08-29", "close": 0.0346451, "volume": 75363.0}, {"date": "2023-08-31", "close": 0.0362565, "volume": 47807.0}, {"date": "2023-09-01", "close": 0.0338394, "volume": 104235.0}, {"date": "2023-09-04", "close": 0.0306166, "volume": 29788.0}, {"date": "2023-09-06", "close": 0.032228, "volume": 37235.0}, {"date": "2023-09-07", "close": 0.032228, "volume": 62058.0}, {"date": "2023-09-11", "close": 0.0330337, "volume": 35187.0}, {"date": "2023-09-12", "close": 0.0306166, "volume": 28379.0}, {"date": "2023-09-13", "close": 0.0290052, "volume": 49646.0}, {"date": "2023-09-15", "close": 0.0298109, "volume": 8051.0}, {"date": "2023-09-19", "close": 0.0298109, "volume": 17107.0}, {"date": "2023-09-20", "close": 0.0298109, "volume": 43731.0}, {"date": "2023-09-22", "close": 0.0290052, "volume": 146397.0}, {"date": "2023-09-25", "close": 0.0265881, "volume": 6814.0}, {"date": "2023-09-27", "close": 0.0290052, "volume": 120954.0}, {"date": "2023-09-28", "close": 0.0290052, "volume": 16530.0}, {"date": "2023-09-29", "close": 0.0290052, "volume": 40112.0}, {"date": "2023-10-03", "close": 0.0249767, "volume": 97787.0}, {"date": "2023-10-06", "close": 0.032228, "volume": 841509.0}, {"date": "2023-10-09", "close": 0.032228, "volume": 208276.0}, {"date": "2023-10-12", "close": 0.032228, "volume": 140633.0}, {"date": "2023-10-13", "close": 0.032228, "volume": 151039.0}, {"date": "2023-10-17", "close": 0.0290052, "volume": 3481.0}, {"date": "2023-10-19", "close": 0.0177254, "volume": 1087399.0}, {"date": "2023-10-20", "close": 0.0177254, "volume": 46865.0}, {"date": "2023-10-23", "close": 0.0249767, "volume": 318638.0}, {"date": "2023-10-24", "close": 0.0298109, "volume": 248231.0}, {"date": "2023-10-25", "close": 0.0201425, "volume": 161350.0}, {"date": "2023-10-26", "close": 0.0306166, "volume": 579496.0}, {"date": "2023-10-27", "close": 0.0249767, "volume": 213207.0}, {"date": "2023-10-30", "close": 0.024171, "volume": 43440.0}, {"date": "2023-11-01", "close": 0.024171, "volume": 7447.0}, {"date": "2023-11-02", "close": 0.024171, "volume": 521286.0}, {"date": "2023-11-03", "close": 0.0225596, "volume": 245598.0}, {"date": "2023-11-07", "close": 0.0249767, "volume": 7767.0}, {"date": "2023-11-14", "close": 0.0257824, "volume": 520957.0}, {"date": "2023-11-15", "close": 0.0273938, "volume": 570760.0}, {"date": "2023-11-16", "close": 0.0257824, "volume": 893714.0}, {"date": "2023-11-20", "close": 0.0281995, "volume": 54877.0}, {"date": "2023-11-22", "close": 0.032, "volume": 47276.0}, {"date": "2023-11-23", "close": 0.032, "volume": 230.0}, {"date": "2023-11-29", "close": 0.027, "volume": 80000.0}, {"date": "2023-12-01", "close": 0.03, "volume": 748100.0}, {"date": "2023-12-04", "close": 0.023, "volume": 491056.0}, {"date": "2023-12-05", "close": 0.022, "volume": 443636.0}, {"date": "2023-12-06", "close": 0.023, "volume": 21743.0}, {"date": "2023-12-07", "close": 0.021, "volume": 400000.0}, {"date": "2023-12-11", "close": 0.02, "volume": 491916.0}, {"date": "2023-12-12", "close": 0.02, "volume": 319319.0}, {"date": "2023-12-13", "close": 0.021, "volume": 13809.0}, {"date": "2023-12-14", "close": 0.021, "volume": 540068.0}, {"date": "2023-12-15", "close": 0.027, "volume": 3057954.0}, {"date": "2023-12-18", "close": 0.03, "volume": 1150259.0}, {"date": "2023-12-19", "close": 0.028, "volume": 503075.0}, {"date": "2023-12-20", "close": 0.031, "volume": 460514.0}, {"date": "2023-12-21", "close": 0.027, "volume": 1218814.0}, {"date": "2023-12-22", "close": 0.027, "volume": 2035146.0}, {"date": "2023-12-27", "close": 0.03, "volume": 5655.0}, {"date": "2023-12-28", "close": 0.027, "volume": 1500000.0}, {"date": "2023-12-29", "close": 0.027, "volume": 109000.0}, {"date": "2024-01-02", "close": 0.03, "volume": 338789.0}, {"date": "2024-01-03", "close": 0.035, "volume": 1833242.0}, {"date": "2024-01-04", "close": 0.03, "volume": 1670906.0}, {"date": "2024-01-05", "close": 0.034, "volume": 2337569.0}, {"date": "2024-01-08", "close": 0.033, "volume": 714287.0}, {"date": "2024-01-09", "close": 0.032, "volume": 420140.0}, {"date": "2024-01-10", "close": 0.032, "volume": 73529.0}, {"date": "2024-01-11", "close": 0.033, "volume": 72500.0}, {"date": "2024-01-12", "close": 0.031, "volume": 218703.0}, {"date": "2024-01-15", "close": 0.033, "volume": 518909.0}, {"date": "2024-01-16", "close": 0.033, "volume": 85000.0}, {"date": "2024-01-17", "close": 0.031, "volume": 1430489.0}, {"date": "2024-01-18", "close": 0.031, "volume": 65957.0}, {"date": "2024-01-19", "close": 0.031, "volume": 111802.0}, {"date": "2024-01-23", "close": 0.03, "volume": 1000000.0}, {"date": "2024-01-24", "close": 0.028, "volume": 344752.0}, {"date": "2024-01-29", "close": 0.028, "volume": 351.0}, {"date": "2024-01-30", "close": 0.028, "volume": 349564.0}, {"date": "2024-01-31", "close": 0.027, "volume": 15000.0}, {"date": "2024-02-01", "close": 0.026, "volume": 57188.0}, {"date": "2024-02-02", "close": 0.026, "volume": 382072.0}, {"date": "2024-02-05", "close": 0.026, "volume": 33495.0}, {"date": "2024-02-06", "close": 0.024, "volume": 470603.0}, {"date": "2024-02-08", "close": 0.022, "volume": 180000.0}, {"date": "2024-02-09", "close": 0.022, "volume": 53418.0}, {"date": "2024-02-12", "close": 0.022, "volume": 11698.0}, {"date": "2024-02-14", "close": 0.021, "volume": 200000.0}, {"date": "2024-02-16", "close": 0.023, "volume": 54022.0}, {"date": "2024-02-19", "close": 0.022, "volume": 375726.0}, {"date": "2024-02-20", "close": 0.021, "volume": 21294.0}, {"date": "2024-02-21", "close": 0.02, "volume": 8933.0}, {"date": "2024-02-22", "close": 0.02, "volume": 306067.0}, {"date": "2024-02-23", "close": 0.023, "volume": 941724.0}, {"date": "2024-02-26", "close": 0.023, "volume": 10000.0}, {"date": "2024-02-28", "close": 0.022, "volume": 175622.0}, {"date": "2024-02-29", "close": 0.021, "volume": 221332.0}, {"date": "2024-03-04", "close": 0.021, "volume": 28831.0}, {"date": "2024-03-05", "close": 0.019, "volume": 2767692.0}, {"date": "2024-03-07", "close": 0.02, "volume": 632190.0}, {"date": "2024-03-08", "close": 0.02, "volume": 450000.0}, {"date": "2024-03-11", "close": 0.023, "volume": 296772.0}, {"date": "2024-03-12", "close": 0.02, "volume": 486507.0}, {"date": "2024-03-13", "close": 0.02, "volume": 105829.0}, {"date": "2024-03-14", "close": 0.02, "volume": 87117.0}, {"date": "2024-03-15", "close": 0.02, "volume": 80000.0}, {"date": "2024-03-19", "close": 0.021, "volume": 47619.0}, {"date": "2024-03-20", "close": 0.02, "volume": 300000.0}, {"date": "2024-03-21", "close": 0.019, "volume": 356950.0}, {"date": "2024-03-22", "close": 0.02, "volume": 293545.0}, {"date": "2024-03-25", "close": 0.018, "volume": 4411.0}, {"date": "2024-03-27", "close": 0.02, "volume": 14782.0}, {"date": "2024-03-28", "close": 0.018, "volume": 807094.0}, {"date": "2024-04-05", "close": 0.018, "volume": 598583.0}, {"date": "2024-04-08", "close": 0.018, "volume": 36987.0}, {"date": "2024-04-09", "close": 0.016, "volume": 1554966.0}, {"date": "2024-04-11", "close": 0.016, "volume": 50000.0}, {"date": "2024-04-15", "close": 0.017, "volume": 91610.0}, {"date": "2024-04-17", "close": 0.019, "volume": 216990.0}, {"date": "2024-04-18", "close": 0.017, "volume": 51745.0}, {"date": "2024-04-22", "close": 0.018, "volume": 89306.0}, {"date": "2024-04-23", "close": 0.016, "volume": 37037.0}, {"date": "2024-04-24", "close": 0.017, "volume": 36510.0}, {"date": "2024-04-26", "close": 0.018, "volume": 35277.0}, {"date": "2024-04-30", "close": 0.017, "volume": 100000.0}, {"date": "2024-05-01", "close": 0.017, "volume": 117586.0}, {"date": "2024-05-02", "close": 0.019, "volume": 60000.0}, {"date": "2024-05-03", "close": 0.02, "volume": 315140.0}, {"date": "2024-05-09", "close": 0.03, "volume": 22772104.0}, {"date": "2024-05-10", "close": 0.033, "volume": 5613653.0}, {"date": "2024-05-13", "close": 0.029, "volume": 3080549.0}, {"date": "2024-05-14", "close": 0.03, "volume": 2340645.0}, {"date": "2024-05-15", "close": 0.031, "volume": 1117920.0}, {"date": "2024-05-16", "close": 0.033, "volume": 2789245.0}, {"date": "2024-05-17", "close": 0.035, "volume": 3432911.0}, {"date": "2024-05-20", "close": 0.032, "volume": 4712896.0}, {"date": "2024-05-21", "close": 0.038, "volume": 7336328.0}, {"date": "2024-05-22", "close": 0.036, "volume": 4214486.0}, {"date": "2024-05-23", "close": 0.033, "volume": 2546672.0}, {"date": "2024-05-24", "close": 0.032, "volume": 6309637.0}, {"date": "2024-05-27", "close": 0.032, "volume": 587583.0}, {"date": "2024-05-28", "close": 0.034, "volume": 791958.0}, {"date": "2024-05-29", "close": 0.032, "volume": 772763.0}, {"date": "2024-05-30", "close": 0.032, "volume": 3797548.0}, {"date": "2024-05-31", "close": 0.036, "volume": 1159679.0}, {"date": "2024-06-03", "close": 0.033, "volume": 989088.0}, {"date": "2024-06-04", "close": 0.032, "volume": 1679897.0}, {"date": "2024-06-07", "close": 0.032, "volume": 3502558.0}, {"date": "2024-06-11", "close": 0.032, "volume": 1990670.0}, {"date": "2024-06-12", "close": 0.029, "volume": 466866.0}, {"date": "2024-06-13", "close": 0.03, "volume": 10000.0}, {"date": "2024-06-14", "close": 0.03, "volume": 3423289.0}, {"date": "2024-06-17", "close": 0.028, "volume": 60000.0}, {"date": "2024-06-18", "close": 0.027, "volume": 930755.0}, {"date": "2024-06-19", "close": 0.031, "volume": 2875642.0}, {"date": "2024-06-20", "close": 0.029, "volume": 758983.0}, {"date": "2024-06-21", "close": 0.026, "volume": 2277818.0}, {"date": "2024-06-24", "close": 0.027, "volume": 40990.0}, {"date": "2024-06-25", "close": 0.027, "volume": 433240.0}, {"date": "2024-06-26", "close": 0.027, "volume": 1946865.0}, {"date": "2024-06-27", "close": 0.027, "volume": 658434.0}, {"date": "2024-06-28", "close": 0.028, "volume": 1109000.0}, {"date": "2024-07-01", "close": 0.028, "volume": 1618213.0}, {"date": "2024-07-02", "close": 0.028, "volume": 93059.0}, {"date": "2024-07-03", "close": 0.032, "volume": 809636.0}, {"date": "2024-07-04", "close": 0.036, "volume": 4264132.0}, {"date": "2024-07-05", "close": 0.037, "volume": 3135962.0}, {"date": "2024-07-08", "close": 0.039, "volume": 3573074.0}, {"date": "2024-07-09", "close": 0.039, "volume": 1481580.0}, {"date": "2024-07-10", "close": 0.039, "volume": 934908.0}, {"date": "2024-07-11", "close": 0.04, "volume": 900895.0}, {"date": "2024-07-12", "close": 0.046, "volume": 1844339.0}, {"date": "2024-07-15", "close": 0.043, "volume": 1937285.0}, {"date": "2024-07-16", "close": 0.04, "volume": 3536456.0}, {"date": "2024-07-17", "close": 0.04, "volume": 1093315.0}, {"date": "2024-07-18", "close": 0.038, "volume": 121424.0}, {"date": "2024-07-22", "close": 0.034, "volume": 3101116.0}, {"date": "2024-07-24", "close": 0.031, "volume": 65789.0}, {"date": "2024-07-25", "close": 0.03, "volume": 95000.0}, {"date": "2024-07-26", "close": 0.029, "volume": 417175.0}, {"date": "2024-07-29", "close": 0.029, "volume": 5611.0}, {"date": "2024-07-30", "close": 0.025, "volume": 818086.0}, {"date": "2024-07-31", "close": 0.027, "volume": 87596.0}, {"date": "2024-08-01", "close": 0.029, "volume": 205226.0}, {"date": "2024-08-02", "close": 0.026, "volume": 181250.0}, {"date": "2024-08-05", "close": 0.023, "volume": 2848939.0}, {"date": "2024-08-06", "close": 0.023, "volume": 473711.0}, {"date": "2024-08-08", "close": 0.02, "volume": 158077.0}, {"date": "2024-08-09", "close": 0.021, "volume": 857505.0}, {"date": "2024-08-12", "close": 0.022, "volume": 404761.0}, {"date": "2024-08-15", "close": 0.021, "volume": 174278.0}, {"date": "2024-08-16", "close": 0.02, "volume": 346900.0}, {"date": "2024-08-19", "close": 0.022, "volume": 139386.0}, {"date": "2024-08-20", "close": 0.021, "volume": 193636.0}, {"date": "2024-08-21", "close": 0.022, "volume": 171915.0}, {"date": "2024-08-22", "close": 0.024, "volume": 200670.0}, {"date": "2024-08-23", "close": 0.023, "volume": 231106.0}, {"date": "2024-08-26", "close": 0.026, "volume": 460639.0}, {"date": "2024-08-27", "close": 0.031, "volume": 2828116.0}, {"date": "2024-08-28", "close": 0.027, "volume": 535888.0}, {"date": "2024-09-02", "close": 0.025, "volume": 1502467.0}, {"date": "2024-09-03", "close": 0.024, "volume": 115811.0}, {"date": "2024-09-04", "close": 0.023, "volume": 435680.0}, {"date": "2024-09-05", "close": 0.024, "volume": 10000.0}, {"date": "2024-09-06", "close": 0.024, "volume": 33333.0}, {"date": "2024-09-10", "close": 0.023, "volume": 50000.0}, {"date": "2024-09-11", "close": 0.023, "volume": 108334.0}, {"date": "2024-09-13", "close": 0.022, "volume": 244545.0}, {"date": "2024-09-17", "close": 0.024, "volume": 360057.0}, {"date": "2024-09-18", "close": 0.026, "volume": 1628417.0}, {"date": "2024-09-19", "close": 0.029, "volume": 843585.0}, {"date": "2024-09-20", "close": 0.03, "volume": 397485.0}, {"date": "2024-09-23", "close": 0.028, "volume": 76050.0}, {"date": "2024-09-24", "close": 0.028, "volume": 301765.0}, {"date": "2024-09-25", "close": 0.026, "volume": 506194.0}, {"date": "2024-09-26", "close": 0.028, "volume": 1098007.0}, {"date": "2024-09-27", "close": 0.028, "volume": 450354.0}, {"date": "2024-09-30", "close": 0.028, "volume": 99822.0}, {"date": "2024-10-02", "close": 0.028, "volume": 26745.0}, {"date": "2024-10-03", "close": 0.028, "volume": 33.0}, {"date": "2024-10-04", "close": 0.03, "volume": 405237.0}, {"date": "2024-10-07", "close": 0.031, "volume": 176338.0}, {"date": "2024-10-09", "close": 0.03, "volume": 1105324.0}, {"date": "2024-10-10", "close": 0.029, "volume": 303734.0}, {"date": "2024-10-11", "close": 0.029, "volume": 49888.0}, {"date": "2024-10-14", "close": 0.029, "volume": 267919.0}, {"date": "2024-10-15", "close": 0.028, "volume": 161029.0}, {"date": "2024-10-16", "close": 0.03, "volume": 20302.0}, {"date": "2024-10-17", "close": 0.031, "volume": 374958.0}, {"date": "2024-10-22", "close": 0.03, "volume": 60000.0}, {"date": "2024-10-23", "close": 0.03, "volume": 408373.0}, {"date": "2024-10-24", "close": 0.031, "volume": 68405.0}, {"date": "2024-10-25", "close": 0.031, "volume": 296129.0}, {"date": "2024-10-28", "close": 0.03, "volume": 75001.0}, {"date": "2024-10-31", "close": 0.027, "volume": 1212324.0}, {"date": "2024-11-01", "close": 0.027, "volume": 13129.0}, {"date": "2024-11-04", "close": 0.024, "volume": 385518.0}, {"date": "2024-11-05", "close": 0.025, "volume": 564923.0}, {"date": "2024-11-06", "close": 0.025, "volume": 786.0}, {"date": "2024-11-07", "close": 0.024, "volume": 2084682.0}, {"date": "2024-11-08", "close": 0.025, "volume": 51000.0}, {"date": "2024-11-11", "close": 0.025, "volume": 369871.0}, {"date": "2024-11-12", "close": 0.024, "volume": 671344.0}, {"date": "2024-11-13", "close": 0.024, "volume": 2022900.0}, {"date": "2024-11-14", "close": 0.02, "volume": 1914395.0}, {"date": "2024-11-15", "close": 0.021, "volume": 431255.0}, {"date": "2024-11-18", "close": 0.022, "volume": 1011751.0}, {"date": "2024-11-19", "close": 0.022, "volume": 1001294.0}, {"date": "2024-11-22", "close": 0.022, "volume": 786374.0}, {"date": "2024-11-25", "close": 0.022, "volume": 201576.0}, {"date": "2024-11-26", "close": 0.021, "volume": 744197.0}, {"date": "2024-11-27", "close": 0.02, "volume": 616113.0}, {"date": "2024-11-28", "close": 0.02, "volume": 925019.0}, {"date": "2024-11-29", "close": 0.0195, "volume": 549015.0}, {"date": "2024-12-02", "close": 0.018, "volume": 336684.0}, {"date": "2024-12-03", "close": 0.022, "volume": 3871862.0}, {"date": "2024-12-04", "close": 0.022, "volume": 947709.0}, {"date": "2024-12-05", "close": 0.02, "volume": 1409389.0}, {"date": "2024-12-06", "close": 0.02, "volume": 62888.0}, {"date": "2024-12-09", "close": 0.02, "volume": 967481.0}, {"date": "2024-12-10", "close": 0.02, "volume": 1183733.0}, {"date": "2024-12-13", "close": 0.023, "volume": 559936.0}, {"date": "2024-12-16", "close": 0.024, "volume": 371245.0}, {"date": "2024-12-17", "close": 0.026, "volume": 613000.0}, {"date": "2024-12-18", "close": 0.023, "volume": 4332111.0}, {"date": "2024-12-19", "close": 0.023, "volume": 269336.0}, {"date": "2024-12-20", "close": 0.022, "volume": 869744.0}, {"date": "2024-12-23", "close": 0.022, "volume": 1967118.0}, {"date": "2024-12-31", "close": 0.023, "volume": 165710.0}, {"date": "2025-01-02", "close": 0.023, "volume": 404872.0}, {"date": "2025-01-03", "close": 0.023, "volume": 586276.0}, {"date": "2025-01-06", "close": 0.023, "volume": 110342.0}, {"date": "2025-01-07", "close": 0.022, "volume": 348000.0}, {"date": "2025-01-08", "close": 0.024, "volume": 463921.0}, {"date": "2025-01-09", "close": 0.023, "volume": 399091.0}, {"date": "2025-01-10", "close": 0.023, "volume": 255979.0}, {"date": "2025-01-13", "close": 0.022, "volume": 1264987.0}, {"date": "2025-01-14", "close": 0.022, "volume": 195000.0}, {"date": "2025-01-15", "close": 0.021, "volume": 1022354.0}, {"date": "2025-01-17", "close": 0.021, "volume": 2379.0}, {"date": "2025-01-21", "close": 0.023, "volume": 500000.0}, {"date": "2025-01-22", "close": 0.022, "volume": 651401.0}, {"date": "2025-01-23", "close": 0.02, "volume": 16401.0}, {"date": "2025-01-28", "close": 0.02, "volume": 1834634.0}, {"date": "2025-01-29", "close": 0.02, "volume": 160000.0}, {"date": "2025-01-30", "close": 0.02, "volume": 250000.0}, {"date": "2025-01-31", "close": 0.02, "volume": 1600883.0}, {"date": "2025-02-04", "close": 0.02, "volume": 357328.0}, {"date": "2025-02-05", "close": 0.02, "volume": 165531.0}, {"date": "2025-02-06", "close": 0.02, "volume": 1037294.0}, {"date": "2025-02-07", "close": 0.021, "volume": 902048.0}, {"date": "2025-02-10", "close": 0.026, "volume": 6123013.0}, {"date": "2025-02-12", "close": 0.068, "volume": 168395957.0}, {"date": "2025-02-13", "close": 0.066, "volume": 84407559.0}, {"date": "2025-02-14", "close": 0.062, "volume": 54596676.0}, {"date": "2025-02-17", "close": 0.064, "volume": 21875118.0}, {"date": "2025-02-18", "close": 0.057, "volume": 16738934.0}, {"date": "2025-02-19", "close": 0.052, "volume": 14800424.0}, {"date": "2025-02-20", "close": 0.056, "volume": 13537023.0}, {"date": "2025-02-21", "close": 0.054, "volume": 6182125.0}, {"date": "2025-02-24", "close": 0.052, "volume": 10638241.0}, {"date": "2025-02-25", "close": 0.053, "volume": 11763336.0}, {"date": "2025-02-26", "close": 0.052, "volume": 6005844.0}, {"date": "2025-02-27", "close": 0.052, "volume": 6415068.0}, {"date": "2025-02-28", "close": 0.058, "volume": 10202022.0}, {"date": "2025-03-03", "close": 0.058, "volume": 3754747.0}, {"date": "2025-03-04", "close": 0.056, "volume": 4237684.0}, {"date": "2025-03-05", "close": 0.057, "volume": 12198492.0}, {"date": "2025-03-06", "close": 0.057, "volume": 12528843.0}, {"date": "2025-03-07", "close": 0.057, "volume": 5247066.0}, {"date": "2025-03-10", "close": 0.057, "volume": 3722382.0}, {"date": "2025-03-11", "close": 0.055, "volume": 7410376.0}, {"date": "2025-03-12", "close": 0.053, "volume": 3337884.0}, {"date": "2025-03-13", "close": 0.052, "volume": 2587795.0}, {"date": "2025-03-14", "close": 0.054, "volume": 3761461.0}, {"date": "2025-03-17", "close": 0.054, "volume": 6894069.0}, {"date": "2025-03-18", "close": 0.057, "volume": 6125202.0}, {"date": "2025-03-19", "close": 0.056, "volume": 2771621.0}, {"date": "2025-03-20", "close": 0.056, "volume": 3201812.0}, {"date": "2025-03-21", "close": 0.069, "volume": 30606264.0}, {"date": "2025-03-24", "close": 0.069, "volume": 11737429.0}, {"date": "2025-03-25", "close": 0.068, "volume": 26426521.0}, {"date": "2025-03-26", "close": 0.073, "volume": 11606193.0}, {"date": "2025-03-27", "close": 0.073, "volume": 9353486.0}, {"date": "2025-03-28", "close": 0.086, "volume": 15583582.0}, {"date": "2025-04-01", "close": 0.059, "volume": 66174009.0}, {"date": "2025-04-02", "close": 0.05, "volume": 58072407.0}, {"date": "2025-04-03", "close": 0.05, "volume": 10501064.0}, {"date": "2025-04-04", "close": 0.051, "volume": 4949247.0}, {"date": "2025-04-07", "close": 0.047, "volume": 10157447.0}, {"date": "2025-04-08", "close": 0.049, "volume": 2277805.0}, {"date": "2025-04-09", "close": 0.05, "volume": 3908982.0}, {"date": "2025-04-10", "close": 0.05, "volume": 2098904.0}, {"date": "2025-04-11", "close": 0.057, "volume": 13025949.0}, {"date": "2025-04-14", "close": 0.058, "volume": 7263694.0}, {"date": "2025-04-15", "close": 0.057, "volume": 12089832.0}, {"date": "2025-04-16", "close": 0.061, "volume": 5772997.0}, {"date": "2025-04-17", "close": 0.056, "volume": 3192869.0}, {"date": "2025-04-22", "close": 0.055, "volume": 3171586.0}, {"date": "2025-04-23", "close": 0.053, "volume": 5808938.0}, {"date": "2025-04-24", "close": 0.054, "volume": 2582610.0}, {"date": "2025-04-28", "close": 0.053, "volume": 3093065.0}, {"date": "2025-04-29", "close": 0.05, "volume": 1095392.0}, {"date": "2025-04-30", "close": 0.055, "volume": 2281622.0}, {"date": "2025-05-01", "close": 0.054, "volume": 1651887.0}, {"date": "2025-05-02", "close": 0.052, "volume": 1324359.0}, {"date": "2025-05-05", "close": 0.055, "volume": 1690911.0}, {"date": "2025-05-06", "close": 0.052, "volume": 1034673.0}, {"date": "2025-05-07", "close": 0.053, "volume": 1323378.0}, {"date": "2025-05-08", "close": 0.055, "volume": 1753880.0}, {"date": "2025-05-09", "close": 0.054, "volume": 771229.0}, {"date": "2025-05-12", "close": 0.055, "volume": 1939851.0}, {"date": "2025-05-13", "close": 0.052, "volume": 6755169.0}, {"date": "2025-05-14", "close": 0.05, "volume": 4237687.0}, {"date": "2025-05-15", "close": 0.05, "volume": 2389066.0}, {"date": "2025-05-16", "close": 0.05, "volume": 580631.0}, {"date": "2025-05-19", "close": 0.05, "volume": 4235447.0}, {"date": "2025-05-20", "close": 0.053, "volume": 1377630.0}, {"date": "2025-05-21", "close": 0.056, "volume": 4633717.0}, {"date": "2025-05-22", "close": 0.056, "volume": 3360045.0}, {"date": "2025-05-23", "close": 0.06, "volume": 8065272.0}, {"date": "2025-05-26", "close": 0.058, "volume": 7441546.0}, {"date": "2025-05-27", "close": 0.058, "volume": 1831183.0}, {"date": "2025-05-28", "close": 0.059, "volume": 1765695.0}, {"date": "2025-05-29", "close": 0.059, "volume": 473384.0}, {"date": "2025-05-30", "close": 0.058, "volume": 1606060.0}, {"date": "2025-06-02", "close": 0.061, "volume": 4937507.0}, {"date": "2025-06-05", "close": 0.057, "volume": 6197806.0}, {"date": "2025-06-06", "close": 0.058, "volume": 4416603.0}, {"date": "2025-06-10", "close": 0.057, "volume": 1968030.0}, {"date": "2025-06-11", "close": 0.057, "volume": 3302732.0}, {"date": "2025-06-12", "close": 0.057, "volume": 1643764.0}, {"date": "2025-06-13", "close": 0.056, "volume": 2678817.0}, {"date": "2025-06-16", "close": 0.054, "volume": 2339003.0}, {"date": "2025-06-17", "close": 0.054, "volume": 3139215.0}, {"date": "2025-06-18", "close": 0.053, "volume": 3531575.0}, {"date": "2025-06-19", "close": 0.052, "volume": 4004039.0}, {"date": "2025-06-20", "close": 0.053, "volume": 14391963.0}, {"date": "2025-06-23", "close": 0.052, "volume": 3199798.0}, {"date": "2025-06-24", "close": 0.055, "volume": 4174346.0}, {"date": "2025-06-25", "close": 0.052, "volume": 2403155.0}, {"date": "2025-06-26", "close": 0.053, "volume": 1517341.0}, {"date": "2025-06-27", "close": 0.052, "volume": 2254672.0}, {"date": "2025-06-30", "close": 0.054, "volume": 2999039.0}, {"date": "2025-07-01", "close": 0.054, "volume": 2807702.0}, {"date": "2025-07-02", "close": 0.054, "volume": 2695528.0}, {"date": "2025-07-03", "close": 0.055, "volume": 242960.0}, {"date": "2025-07-04", "close": 0.057, "volume": 5806619.0}, {"date": "2025-07-07", "close": 0.055, "volume": 802404.0}, {"date": "2025-07-08", "close": 0.053, "volume": 3560186.0}, {"date": "2025-07-09", "close": 0.05, "volume": 19964405.0}, {"date": "2025-07-10", "close": 0.049, "volume": 3560381.0}, {"date": "2025-07-11", "close": 0.049, "volume": 1847800.0}, {"date": "2025-07-14", "close": 0.051, "volume": 1058049.0}, {"date": "2025-07-15", "close": 0.05, "volume": 3359510.0}, {"date": "2025-07-16", "close": 0.05, "volume": 2808971.0}, {"date": "2025-07-17", "close": 0.047, "volume": 519184.0}, {"date": "2025-07-18", "close": 0.048, "volume": 2060820.0}, {"date": "2025-07-21", "close": 0.059, "volume": 36948246.0}, {"date": "2025-07-22", "close": 0.059, "volume": 6343816.0}, {"date": "2025-07-23", "close": 0.059, "volume": 5294394.0}, {"date": "2025-07-24", "close": 0.062, "volume": 11265141.0}, {"date": "2025-07-25", "close": 0.061, "volume": 6250691.0}, {"date": "2025-07-28", "close": 0.059, "volume": 5278814.0}, {"date": "2025-07-29", "close": 0.06, "volume": 3830316.0}, {"date": "2025-07-30", "close": 0.061, "volume": 2137598.0}, {"date": "2025-07-31", "close": 0.059, "volume": 2530672.0}, {"date": "2025-08-01", "close": 0.06, "volume": 1739562.0}, {"date": "2025-08-05", "close": 0.061, "volume": 21287444.0}, {"date": "2025-08-06", "close": 0.06, "volume": 7320127.0}, {"date": "2025-08-07", "close": 0.065, "volume": 6038807.0}, {"date": "2025-08-08", "close": 0.068, "volume": 10747856.0}, {"date": "2025-08-11", "close": 0.069, "volume": 6380833.0}, {"date": "2025-08-12", "close": 0.068, "volume": 2744527.0}, {"date": "2025-08-13", "close": 0.067, "volume": 4208429.0}, {"date": "2025-08-14", "close": 0.07, "volume": 4451602.0}, {"date": "2025-08-15", "close": 0.075, "volume": 6335743.0}, {"date": "2025-08-18", "close": 0.079, "volume": 4743328.0}, {"date": "2025-08-19", "close": 0.074, "volume": 1731092.0}, {"date": "2025-08-20", "close": 0.073, "volume": 3712765.0}, {"date": "2025-08-21", "close": 0.072, "volume": 2433105.0}, {"date": "2025-08-22", "close": 0.077, "volume": 2787378.0}, {"date": "2025-08-25", "close": 0.085, "volume": 8222528.0}, {"date": "2025-08-26", "close": 0.087, "volume": 5922329.0}, {"date": "2025-08-27", "close": 0.085, "volume": 3370291.0}, {"date": "2025-08-28", "close": 0.088, "volume": 3640521.0}, {"date": "2025-08-29", "close": 0.096, "volume": 15928555.0}, {"date": "2025-09-01", "close": 0.115, "volume": 16523500.0}, {"date": "2025-09-02", "close": 0.105, "volume": 8769685.0}, {"date": "2025-09-03", "close": 0.097, "volume": 7897425.0}, {"date": "2025-09-04", "close": 0.1, "volume": 8657189.0}, {"date": "2025-09-05", "close": 0.105, "volume": 4595743.0}, {"date": "2025-09-08", "close": 0.1, "volume": 5904059.0}, {"date": "2025-09-09", "close": 0.1, "volume": 1182410.0}, {"date": "2025-09-10", "close": 0.095, "volume": 7494564.0}, {"date": "2025-09-11", "close": 0.095, "volume": 2829104.0}, {"date": "2025-09-12", "close": 0.098, "volume": 6322830.0}, {"date": "2025-09-15", "close": 0.099, "volume": 4431571.0}, {"date": "2025-09-16", "close": 0.097, "volume": 2499538.0}, {"date": "2025-09-17", "close": 0.1, "volume": 4022664.0}, {"date": "2025-09-18", "close": 0.1, "volume": 1862809.0}, {"date": "2025-09-19", "close": 0.1, "volume": 2283510.0}, {"date": "2025-09-22", "close": 0.1, "volume": 3586935.0}, {"date": "2025-09-23", "close": 0.12, "volume": 10584670.0}, {"date": "2025-09-24", "close": 0.125, "volume": 6632986.0}, {"date": "2025-09-25", "close": 0.115, "volume": 5032292.0}, {"date": "2025-09-26", "close": 0.12, "volume": 8130128.0}, {"date": "2025-09-29", "close": 0.125, "volume": 3243704.0}, {"date": "2025-09-30", "close": 0.12, "volume": 3868696.0}, {"date": "2025-10-01", "close": 0.125, "volume": 4580048.0}, {"date": "2025-10-02", "close": 0.13, "volume": 5531726.0}, {"date": "2025-10-03", "close": 0.15, "volume": 8676808.0}, {"date": "2025-10-06", "close": 0.145, "volume": 6110496.0}, {"date": "2025-10-07", "close": 0.15, "volume": 5060533.0}, {"date": "2025-10-08", "close": 0.145, "volume": 5960280.0}, {"date": "2025-10-09", "close": 0.155, "volume": 3725553.0}, {"date": "2025-10-10", "close": 0.145, "volume": 2502676.0}, {"date": "2025-10-13", "close": 0.14, "volume": 4693667.0}, {"date": "2025-10-14", "close": 0.14, "volume": 2620982.0}, {"date": "2025-10-15", "close": 0.145, "volume": 1608667.0}, {"date": "2025-10-16", "close": 0.145, "volume": 2065019.0}, {"date": "2025-10-17", "close": 0.135, "volume": 1939992.0}, {"date": "2025-10-20", "close": 0.13, "volume": 5089670.0}, {"date": "2025-10-21", "close": 0.13, "volume": 2301015.0}, {"date": "2025-10-22", "close": 0.12, "volume": 5550893.0}, {"date": "2025-10-23", "close": 0.125, "volume": 585838.0}, {"date": "2025-10-24", "close": 0.13, "volume": 3451656.0}, {"date": "2025-10-27", "close": 0.13, "volume": 2866209.0}, {"date": "2025-10-28", "close": 0.13, "volume": 7534917.0}, {"date": "2025-10-29", "close": 0.125, "volume": 2330976.0}, {"date": "2025-10-30", "close": 0.14, "volume": 4151577.0}, {"date": "2025-10-31", "close": 0.14, "volume": 3182328.0}, {"date": "2025-11-03", "close": 0.135, "volume": 568951.0}, {"date": "2025-11-04", "close": 0.145, "volume": 3395960.0}, {"date": "2025-11-05", "close": 0.13, "volume": 3152881.0}, {"date": "2025-11-06", "close": 0.155, "volume": 6795593.0}, {"date": "2025-11-07", "close": 0.15, "volume": 5129728.0}, {"date": "2025-11-12", "close": 0.14, "volume": 13590928.0}, {"date": "2025-11-13", "close": 0.135, "volume": 4450074.0}, {"date": "2025-11-14", "close": 0.155, "volume": 3572765.0}, {"date": "2025-11-17", "close": 0.155, "volume": 3414092.0}, {"date": "2025-11-18", "close": 0.14, "volume": 2652024.0}, {"date": "2025-11-19", "close": 0.135, "volume": 2236028.0}, {"date": "2025-11-20", "close": 0.135, "volume": 2299103.0}, {"date": "2025-11-21", "close": 0.13, "volume": 1188107.0}, {"date": "2025-11-24", "close": 0.13, "volume": 1486744.0}, {"date": "2025-11-25", "close": 0.135, "volume": 931511.0}, {"date": "2025-11-26", "close": 0.13, "volume": 1099050.0}, {"date": "2025-11-27", "close": 0.125, "volume": 3049777.0}, {"date": "2025-11-28", "close": 0.13, "volume": 2174173.0}, {"date": "2025-12-01", "close": 0.14, "volume": 1761935.0}, {"date": "2025-12-02", "close": 0.13, "volume": 1098115.0}, {"date": "2025-12-03", "close": 0.125, "volume": 2042412.0}, {"date": "2025-12-04", "close": 0.13, "volume": 872269.0}, {"date": "2025-12-05", "close": 0.125, "volume": 1195906.0}, {"date": "2025-12-08", "close": 0.125, "volume": 1108299.0}, {"date": "2025-12-09", "close": 0.1, "volume": 26962143.0}, {"date": "2025-12-10", "close": 0.096, "volume": 2054256.0}, {"date": "2025-12-11", "close": 0.094, "volume": 3295112.0}, {"date": "2025-12-12", "close": 0.091, "volume": 2219584.0}, {"date": "2025-12-15", "close": 0.086, "volume": 3936128.0}, {"date": "2025-12-16", "close": 0.081, "volume": 2387013.0}, {"date": "2025-12-17", "close": 0.093, "volume": 5376276.0}, {"date": "2025-12-18", "close": 0.091, "volume": 3621679.0}, {"date": "2025-12-19", "close": 0.096, "volume": 1301546.0}, {"date": "2025-12-22", "close": 0.095, "volume": 1437144.0}, {"date": "2025-12-23", "close": 0.096, "volume": 952039.0}, {"date": "2025-12-24", "close": 0.095, "volume": 1056833.0}, {"date": "2025-12-29", "close": 0.094, "volume": 530396.0}, {"date": "2025-12-30", "close": 0.095, "volume": 1228792.0}, {"date": "2025-12-31", "close": 0.094, "volume": 251381.0}, {"date": "2026-01-02", "close": 0.1, "volume": 1092818.0}, {"date": "2026-01-05", "close": 0.098, "volume": 971730.0}, {"date": "2026-01-06", "close": 0.11, "volume": 2775224.0}, {"date": "2026-01-07", "close": 0.105, "volume": 1012427.0}, {"date": "2026-01-08", "close": 0.105, "volume": 1169827.0}, {"date": "2026-01-09", "close": 0.11, "volume": 400296.0}, {"date": "2026-01-12", "close": 0.105, "volume": 1763295.0}, {"date": "2026-01-13", "close": 0.105, "volume": 332974.0}, {"date": "2026-01-14", "close": 0.105, "volume": 3144118.0}, {"date": "2026-01-15", "close": 0.105, "volume": 628488.0}, {"date": "2026-01-16", "close": 0.105, "volume": 1005804.0}, {"date": "2026-01-19", "close": 0.11, "volume": 6202759.0}, {"date": "2026-01-20", "close": 0.105, "volume": 2635582.0}, {"date": "2026-01-21", "close": 0.105, "volume": 1861936.0}, {"date": "2026-01-22", "close": 0.105, "volume": 2009208.0}, {"date": "2026-01-23", "close": 0.11, "volume": 2434958.0}, {"date": "2026-01-27", "close": 0.105, "volume": 2974441.0}, {"date": "2026-01-28", "close": 0.1, "volume": 2977860.0}, {"date": "2026-01-29", "close": 0.105, "volume": 2580995.0}, {"date": "2026-01-30", "close": 0.09, "volume": 5117238.0}, {"date": "2026-02-02", "close": 0.09, "volume": 2549268.0}, {"date": "2026-02-03", "close": 0.09, "volume": 1273660.0}, {"date": "2026-02-04", "close": 0.091, "volume": 351050.0}, {"date": "2026-02-05", "close": 0.095, "volume": 748117.0}, {"date": "2026-02-06", "close": 0.09, "volume": 2016814.0}, {"date": "2026-02-09", "close": 0.087, "volume": 2356994.0}, {"date": "2026-02-10", "close": 0.088, "volume": 512658.0}, {"date": "2026-02-11", "close": 0.087, "volume": 8155681.0}, {"date": "2026-02-12", "close": 0.086, "volume": 5590645.0}, {"date": "2026-02-13", "close": 0.083, "volume": 2112345.0}, {"date": "2026-02-16", "close": 0.088, "volume": 5325259.0}, {"date": "2026-02-17", "close": 0.084, "volume": 809746.0}, {"date": "2026-02-18", "close": 0.087, "volume": 2355710.0}, {"date": "2026-02-19", "close": 0.087, "volume": 1473878.0}, {"date": "2026-02-20", "close": 0.089, "volume": 3188189.0}, {"date": "2026-02-23", "close": 0.092, "volume": 1634898.0}, {"date": "2026-02-24", "close": 0.097, "volume": 4224696.0}, {"date": "2026-02-25", "close": 0.095, "volume": 1362623.0}, {"date": "2026-02-26", "close": 0.097, "volume": 1667926.0}, {"date": "2026-02-27", "close": 0.097, "volume": 1076847.0}, {"date": "2026-03-02", "close": 0.097, "volume": 1793898.0}, {"date": "2026-03-03", "close": 0.1, "volume": 6468931.0}, {"date": "2026-03-04", "close": 0.097, "volume": 4349417.0}, {"date": "2026-03-05", "close": 0.095, "volume": 1594745.0}, {"date": "2026-03-09", "close": 0.083, "volume": 5367361.0}, {"date": "2026-03-10", "close": 0.086, "volume": 2001033.0}, {"date": "2026-03-11", "close": 0.084, "volume": 1657091.0}, {"date": "2026-03-12", "close": 0.083, "volume": 2905233.0}, {"date": "2026-03-13", "close": 0.083, "volume": 3389702.0}, {"date": "2026-03-16", "close": 0.079, "volume": 10286831.0}, {"date": "2026-03-17", "close": 0.081, "volume": 1412842.0}, {"date": "2026-03-18", "close": 0.08, "volume": 964829.0}, {"date": "2026-03-19", "close": 0.078, "volume": 6324843.0}, {"date": "2026-03-20", "close": 0.079, "volume": 1810599.0}, {"date": "2026-03-23", "close": 0.075, "volume": 6315896.0}, {"date": "2026-03-24", "close": 0.075, "volume": 2844968.0}, {"date": "2026-03-25", "close": 0.08, "volume": 3910094.0}, {"date": "2026-03-26", "close": 0.08, "volume": 2037443.0}, {"date": "2026-03-27", "close": 0.079, "volume": 1106421.0}, {"date": "2026-03-30", "close": 0.073, "volume": 3286259.0}, {"date": "2026-03-31", "close": 0.075, "volume": 627901.0}, {"date": "2026-04-01", "close": 0.085, "volume": 3233402.0}, {"date": "2026-04-02", "close": 0.077, "volume": 2499224.0}, {"date": "2026-04-07", "close": 0.077, "volume": 124477.0}, {"date": "2026-04-08", "close": 0.082, "volume": 3678717.0}, {"date": "2026-04-09", "close": 0.08, "volume": 1040547.0}, {"date": "2026-04-10", "close": 0.08, "volume": 3695650.0}, {"date": "2026-04-13", "close": 0.076, "volume": 2062120.0}, {"date": "2026-04-14", "close": 0.083, "volume": 2467201.0}, {"date": "2026-04-15", "close": 0.079, "volume": 1326830.0}, {"date": "2026-04-16", "close": 0.079, "volume": 3896402.0}, {"date": "2026-04-17", "close": 0.08, "volume": 2521840.0}, {"date": "2026-04-20", "close": 0.079, "volume": 1680692.0}, {"date": "2026-04-21", "close": 0.076, "volume": 1164670.0}, {"date": "2026-04-22", "close": 0.076, "volume": 1701943.0}, {"date": "2026-04-27", "close": 0.077, "volume": 4317148.0}, {"date": "2026-04-28", "close": 0.077, "volume": 1556140.0}, {"date": "2026-04-29", "close": 0.079, "volume": 725690.0}, {"date": "2026-04-30", "close": 0.076, "volume": 1532974.0}, {"date": "2026-05-01", "close": 0.077, "volume": 2341319.0}, {"date": "2026-05-04", "close": 0.0765, "volume": 1902601.0}, {"date": "2026-05-05", "close": 0.075, "volume": 1161273.0}, {"date": "2026-05-06", "close": 0.125, "volume": 69906154.0}, {"date": "2026-05-07", "close": 0.12, "volume": 17450854.0}, {"date": "2026-05-08", "close": 0.13, "volume": 11118963.0}, {"date": "2026-05-11", "close": 0.115, "volume": 7468136.0}, {"date": "2026-05-12", "close": 0.125, "volume": 2532513.0}, {"date": "2026-05-13", "close": 0.12, "volume": 3669699.0}, {"date": "2026-05-14", "close": 0.12, "volume": 1677148.0}, {"date": "2026-05-15", "close": 0.115, "volume": 1798748.0}, {"date": "2026-05-18", "close": 0.11, "volume": 2596897.0}, {"date": "2026-05-19", "close": 0.105, "volume": 3998707.0}, {"date": "2026-05-20", "close": 0.098, "volume": 3807069.0}, {"date": "2026-05-21", "close": 0.099, "volume": 1570235.0}, {"date": "2026-05-22", "close": 0.1, "volume": 847958.0}, {"date": "2026-05-25", "close": 0.1, "volume": 1536494.0}, {"date": "2026-05-26", "close": 0.1025, "volume": 100394.0}, {"date": "2026-05-27", "close": 0.085, "volume": 18539417.0}, {"date": "2026-05-28", "close": 0.086, "volume": 3575562.0}, {"date": "2026-05-29", "close": 0.095, "volume": 3887561.0}, {"date": "2026-06-01", "close": 0.088, "volume": 987628.0}, {"date": "2026-06-02", "close": 0.091, "volume": 1663473.0}, {"date": "2026-06-03", "close": 0.09, "volume": 1022149.0}, {"date": "2026-06-04", "close": 0.085, "volume": 1949831.0}, {"date": "2026-06-05", "close": 0.086, "volume": 479622.0}, {"date": "2026-06-09", "close": 0.086, "volume": 1997793.0}, {"date": "2026-06-10", "close": 0.08, "volume": 2334238.0}, {"date": "2026-06-11", "close": 0.08, "volume": 1474215.0}, {"date": "2026-06-12", "close": 0.081, "volume": 21608827.0}, {"date": "2026-06-15", "close": 0.084, "volume": 1230235.0}, {"date": "2026-06-16", "close": 0.082, "volume": 1605377.0}, {"date": "2026-06-17", "close": 0.083, "volume": 287971.0}, {"date": "2026-06-18", "close": 0.083, "volume": 2547275.0}, {"date": "2026-06-19", "close": 0.082, "volume": 265834.0}, {"date": "2026-06-22", "close": 0.08, "volume": 2975590.0}, {"date": "2026-06-23", "close": 0.08, "volume": 504724.0}, {"date": "2026-06-24", "close": 0.081, "volume": 369432.0}, {"date": "2026-06-25", "close": 0.083, "volume": 14061755.0}, {"date": "2026-06-26", "close": 0.081, "volume": 1218604.0}, {"date": "2026-06-29", "close": 0.08, "volume": 1266032.0}, {"date": "2026-06-30", "close": 0.085, "volume": 544034.0}, {"date": "2026-07-01", "close": 0.082, "volume": 440772.0}, {"date": "2026-07-02", "close": 0.082, "volume": 894783.0}, {"date": "2026-07-03", "close": 0.084, "volume": 1391233.0}, {"date": "2026-07-06", "close": 0.083, "volume": 704935.0}, {"date": "2026-07-07", "close": 0.083, "volume": 936402.0}, {"date": "2026-07-08", "close": 0.084, "volume": 826808.0}, {"date": "2026-07-09", "close": 0.083, "volume": 923735.0}, {"date": "2026-07-10", "close": 0.083, "volume": 1165525.0}, {"date": "2026-07-13", "close": 0.083, "volume": 1693645.0}, {"date": "2026-07-14", "close": 0.084, "volume": 562472.0}, {"date": "2026-07-15", "close": 0.082, "volume": 2218122.0}, {"date": "2026-07-16", "close": 0.082, "volume": 679236.0}, {"date": "2026-07-17", "close": 0.08, "volume": 860945.0}, {"date": "2026-07-20", "close": 0.081, "volume": 2586227.0}, {"date": "2026-07-21", "close": 0.081, "volume": 1471252.0}, {"date": "2026-07-22", "close": 0.084, "volume": 2411204.0}, {"date": "2026-07-23", "close": 0.082, "volume": 2041538.0}, {"date": "2026-07-24", "close": 0.082, "volume": 10902224.0}, {"date": "2026-07-27", "close": 0.085, "volume": 2803892.0}, {"date": "2026-07-28", "close": 0.085, "volume": 2390420.0}, {"date": "2026-07-29", "close": 0.089, "volume": 1861129.0}, {"date": "2026-07-30", "close": 0.088, "volume": 1777277.0}, {"date": "2026-07-31", "close": 0.085, "volume": 2260601.0}, {"date": "2026-08-03", "close": 0.086, "volume": 1890539.0}, {"date": "2026-08-04", "close": 0.084, "volume": 3921819.0}, {"date": "2026-08-05", "close": 0.085, "volume": 1091365.0}, {"date": "2026-08-06", "close": 0.09, "volume": 4093180.0}, {"date": "2026-08-07", "close": 0.089, "volume": 1781359.0}, {"date": "2026-08-10", "close": 0.09, "volume": 987772.0}, {"date": "2026-08-11", "close": 0.092, "volume": 2057520.0}, {"date": "2026-08-12", "close": 0.094, "volume": 1063601.0}, {"date": "2026-08-13", "close": 0.093, "volume": 1351229.0}, {"date": "2026-08-14", "close": 0.09, "volume": 2239504.0}, {"date": "2026-08-17", "close": 0.09, "volume": 2129402.0}, {"date": "2026-08-18", "close": 0.089, "volume": 1892559.0}, {"date": "2026-08-19", "close": 0.086, "volume": 1945706.0}, {"date": "2026-08-20", "close": 0.089, "volume": 2876715.0}, {"date": "2026-08-21", "close": 0.091, "volume": 3722096.0}, {"date": "2026-08-24", "close": 0.09, "volume": 3033430.0}, {"date": "2026-08-25", "close": 0.084, "volume": 14048019.0}, {"date": "2026-08-26", "close": 0.084, "volume": 21689828.0}, {"date": "2026-08-27", "close": 0.084, "volume": 734828.0}, {"date": "2026-08-28", "close": 0.084, "volume": 1295117.0}, {"date": "2026-08-31", "close": 0.084, "volume": 3788528.0}, {"date": "2026-09-01", "close": 0.088, "volume": 3617317.0}, {"date": "2026-09-02", "close": 0.086, "volume": 2163604.0}, {"date": "2026-09-03", "close": 0.086, "volume": 1220569.0}, {"date": "2026-09-04", "close": 0.085, "volume": 1379294.0}, {"date": "2026-09-07", "close": 0.084, "volume": 1608875.0}], "refreshing": true}