{"ticker": "GT1", "overview": {"name": "Green Technology Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GT1", "has_prices": true, "as_of": "2026-08-07", "last": 0.015, "prev_close": 0.016, "change": -0.0010000000000000009, "change_pct": -0.06250000000000006, "session_volume": 160065.0, "vwap_5": 0.015352433285215836, "vwap_20": 0.015760725421768117, "vwap_60": 0.018640126595505502, "vwap_250": 0.03181590545293403, "high_52w": 0.053823, "low_52w": 0.014, "avg_volume_20": 1552197.7, "sessions": 400, "market_cap": {"value": 16870383.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152482", "src": "ASX", "ticker": "GT1", "cik": "", "company": "Green Technology Metals Limited", "company_raw": "Green Technology Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their GT1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152482", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28370}, {"id": "ASX-03121468", "src": "ASX", "ticker": "GT1", "cik": "", "company": "Green Technology Metals Limited", "company_raw": "Green Technology Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GT1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121468", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132050}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ruben Wallin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148423-6A1349250", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-12", "source_url": "https://www.marketindex.com.au/asx/gt1", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/gt1", "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": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/gt1", "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": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/gt1", "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": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/gt1", "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": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/gt1", "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": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/gt1", "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": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-04", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/gt1", "needs_ocr": 0}], "directors": [{"name": "Ruben Wallin", "first_seen": "2026-10-14", "last_seen": "2026-10-14", "status": "current", "notices": 1}, {"name": "John Young", "first_seen": "2022-07-12", "last_seen": "2022-07-12", "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": "2026-10-28", "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/2924-03154858-6A1352219"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151232-6A1350474"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148423-6A1349250"}, {"date": "2026-10-12", "form": "Company Administration", "title": "GT1 Strengthens Board with Ontario Permitting Expertise", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147510-6A1348870"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Annual General Meeting Information", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144007-6A1347514"}], "performance": {"ticker": "GT1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-10", "close": 0.371868, "volume": 24675805.0}, {"date": "2021-11-11", "close": 0.445263, "volume": 7296138.0}, {"date": "2021-11-12", "close": 0.401226, "volume": 6291235.0}, {"date": "2021-11-15", "close": 0.381654, "volume": 2078781.0}, {"date": "2021-11-16", "close": 0.376761, "volume": 1060816.0}, {"date": "2021-11-17", "close": 0.381654, "volume": 512997.0}, {"date": "2021-11-18", "close": 0.39144, "volume": 1140558.0}, {"date": "2021-11-19", "close": 0.386547, "volume": 968292.0}, {"date": "2021-11-22", "close": 0.39144, "volume": 1280702.0}, {"date": "2021-11-23", "close": 0.411012, "volume": 1592776.0}, {"date": "2021-11-24", "close": 0.401226, "volume": 735983.0}, {"date": "2021-11-25", "close": 0.406119, "volume": 591728.0}, {"date": "2021-11-26", "close": 0.381654, "volume": 3724487.0}, {"date": "2021-11-29", "close": 0.376761, "volume": 2381790.0}, {"date": "2021-11-30", "close": 0.381654, "volume": 93220.0}, {"date": "2021-12-01", "close": 0.366975, "volume": 647502.0}, {"date": "2021-12-02", "close": 0.366975, "volume": 259220.0}, {"date": "2021-12-03", "close": 0.327831, "volume": 795578.0}, {"date": "2021-12-06", "close": 0.322938, "volume": 328854.0}, {"date": "2021-12-07", "close": 0.34251, "volume": 796954.0}, {"date": "2021-12-08", "close": 0.371868, "volume": 364699.0}, {"date": "2021-12-09", "close": 0.357189, "volume": 115536.0}, {"date": "2021-12-10", "close": 0.34251, "volume": 227620.0}, {"date": "2021-12-13", "close": 0.337617, "volume": 60174.0}, {"date": "2021-12-14", "close": 0.347403, "volume": 434941.0}, {"date": "2021-12-15", "close": 0.327831, "volume": 364965.0}, {"date": "2021-12-16", "close": 0.332724, "volume": 122854.0}, {"date": "2021-12-17", "close": 0.337617, "volume": 308048.0}, {"date": "2021-12-20", "close": 0.347403, "volume": 166663.0}, {"date": "2021-12-21", "close": 0.376761, "volume": 938176.0}, {"date": "2021-12-22", "close": 0.401226, "volume": 618178.0}, {"date": "2021-12-23", "close": 0.425691, "volume": 785510.0}, {"date": "2021-12-24", "close": 0.430584, "volume": 400764.0}, {"date": "2021-12-29", "close": 0.455049, "volume": 625395.0}, {"date": "2021-12-30", "close": 0.479514, "volume": 718756.0}, {"date": "2021-12-31", "close": 0.508872, "volume": 493049.0}, {"date": "2022-01-04", "close": 0.621411, "volume": 2055811.0}, {"date": "2022-01-05", "close": 0.616518, "volume": 1393460.0}, {"date": "2022-01-06", "close": 0.577374, "volume": 462400.0}, {"date": "2022-01-07", "close": 0.621411, "volume": 1422986.0}, {"date": "2022-01-10", "close": 0.675234, "volume": 2488178.0}, {"date": "2022-01-11", "close": 0.768201, "volume": 4304715.0}, {"date": "2022-01-12", "close": 0.797559, "volume": 2784582.0}, {"date": "2022-01-13", "close": 0.812238, "volume": 2571770.0}, {"date": "2022-01-14", "close": 0.885633, "volume": 3778029.0}, {"date": "2022-01-17", "close": 1.042209, "volume": 7026927.0}, {"date": "2022-01-18", "close": 0.954135, "volume": 3407104.0}, {"date": "2022-01-19", "close": 0.919884, "volume": 3034036.0}, {"date": "2022-01-20", "close": 0.890526, "volume": 1791867.0}, {"date": "2022-01-21", "close": 0.812238, "volume": 2112932.0}, {"date": "2022-01-24", "close": 0.841596, "volume": 1720155.0}, {"date": "2022-01-25", "close": 0.753522, "volume": 3268681.0}, {"date": "2022-01-27", "close": 0.753522, "volume": 1184874.0}, {"date": "2022-01-28", "close": 0.826917, "volume": 959255.0}, {"date": "2022-01-31", "close": 0.895419, "volume": 1106863.0}, {"date": "2022-02-01", "close": 0.900312, "volume": 1037741.0}, {"date": "2022-02-02", "close": 0.895419, "volume": 512004.0}, {"date": "2022-02-03", "close": 0.846489, "volume": 696669.0}, {"date": "2022-02-04", "close": 0.841596, "volume": 435811.0}, {"date": "2022-02-07", "close": 0.861168, "volume": 566873.0}, {"date": "2022-02-08", "close": 0.826917, "volume": 355109.0}, {"date": "2022-02-09", "close": 0.841596, "volume": 410133.0}, {"date": "2022-02-10", "close": 0.875847, "volume": 7574910.0}, {"date": "2022-02-11", "close": 0.822024, "volume": 655976.0}, {"date": "2022-02-14", "close": 0.797559, "volume": 975669.0}, {"date": "2022-02-15", "close": 0.763308, "volume": 821724.0}, {"date": "2022-02-16", "close": 0.817131, "volume": 672857.0}, {"date": "2022-02-17", "close": 0.768201, "volume": 665324.0}, {"date": "2022-02-18", "close": 0.773094, "volume": 251788.0}, {"date": "2022-02-21", "close": 0.748629, "volume": 270920.0}, {"date": "2022-02-22", "close": 0.68502, "volume": 1174564.0}, {"date": "2022-02-23", "close": 0.753522, "volume": 801558.0}, {"date": "2022-02-24", "close": 0.704592, "volume": 450828.0}, {"date": "2022-02-25", "close": 0.738843, "volume": 547166.0}, {"date": "2022-02-28", "close": 0.743736, "volume": 473204.0}, {"date": "2022-03-01", "close": 0.792666, "volume": 493214.0}, {"date": "2022-03-02", "close": 0.802452, "volume": 142695.0}, {"date": "2022-03-03", "close": 0.822024, "volume": 306453.0}, {"date": "2022-03-04", "close": 0.787773, "volume": 332918.0}, {"date": "2022-03-07", "close": 0.763308, "volume": 229033.0}, {"date": "2022-03-08", "close": 0.73395, "volume": 680549.0}, {"date": "2022-03-09", "close": 0.738843, "volume": 254714.0}, {"date": "2022-03-10", "close": 0.73395, "volume": 135111.0}, {"date": "2022-03-11", "close": 0.73395, "volume": 123971.0}, {"date": "2022-03-14", "close": 0.729057, "volume": 298284.0}, {"date": "2022-03-15", "close": 0.694806, "volume": 362879.0}, {"date": "2022-03-16", "close": 0.68502, "volume": 233004.0}, {"date": "2022-03-17", "close": 0.73395, "volume": 252814.0}, {"date": "2022-03-18", "close": 0.753522, "volume": 478087.0}, {"date": "2022-03-21", "close": 0.802452, "volume": 923133.0}, {"date": "2022-03-22", "close": 0.787773, "volume": 671716.0}, {"date": "2022-03-23", "close": 0.812238, "volume": 495672.0}, {"date": "2022-03-24", "close": 0.875847, "volume": 2945255.0}, {"date": "2022-03-25", "close": 0.88074, "volume": 1870447.0}, {"date": "2022-03-28", "close": 0.866061, "volume": 1683478.0}, {"date": "2022-03-29", "close": 0.83181, "volume": 401452.0}, {"date": "2022-03-30", "close": 0.792666, "volume": 623340.0}, {"date": "2022-03-31", "close": 0.812238, "volume": 841870.0}, {"date": "2022-04-01", "close": 0.92967, "volume": 1607719.0}, {"date": "2022-04-04", "close": 0.919884, "volume": 960699.0}, {"date": "2022-04-05", "close": 0.885633, "volume": 1880453.0}, {"date": "2022-04-06", "close": 0.890526, "volume": 939641.0}, {"date": "2022-04-07", "close": 0.973707, "volume": 1718927.0}, {"date": "2022-04-08", "close": 0.973707, "volume": 889822.0}, {"date": "2022-04-11", "close": 0.934563, "volume": 645372.0}, {"date": "2022-04-12", "close": 0.910098, "volume": 1728412.0}, {"date": "2022-04-13", "close": 0.934563, "volume": 330947.0}, {"date": "2022-04-14", "close": 0.939456, "volume": 2340553.0}, {"date": "2022-04-19", "close": 1.056888, "volume": 1782621.0}, {"date": "2022-04-20", "close": 1.130283, "volume": 1575188.0}, {"date": "2022-04-21", "close": 1.120497, "volume": 1478975.0}, {"date": "2022-04-22", "close": 1.07646, "volume": 778588.0}, {"date": "2022-04-26", "close": 1.130283, "volume": 1331476.0}, {"date": "2022-04-28", "close": 1.115604, "volume": 3044772.0}, {"date": "2022-04-29", "close": 1.105818, "volume": 1815778.0}, {"date": "2022-05-02", "close": 1.012851, "volume": 1322051.0}, {"date": "2022-05-03", "close": 1.017744, "volume": 521279.0}, {"date": "2022-05-04", "close": 0.949242, "volume": 1776915.0}, {"date": "2022-05-05", "close": 0.983493, "volume": 1254943.0}, {"date": "2022-05-06", "close": 0.934563, "volume": 1998907.0}, {"date": "2022-05-09", "close": 0.836703, "volume": 1500189.0}, {"date": "2022-05-10", "close": 0.797559, "volume": 1693272.0}, {"date": "2022-05-11", "close": 0.826917, "volume": 776119.0}, {"date": "2022-05-12", "close": 0.773094, "volume": 786934.0}, {"date": "2022-05-13", "close": 0.773094, "volume": 2165155.0}, {"date": "2022-05-16", "close": 0.773094, "volume": 1046274.0}, {"date": "2022-05-17", "close": 0.802452, "volume": 344189.0}, {"date": "2022-05-18", "close": 0.841596, "volume": 978361.0}, {"date": "2022-05-19", "close": 0.817131, "volume": 965923.0}, {"date": "2022-05-20", "close": 0.83181, "volume": 399280.0}, {"date": "2022-05-23", "close": 0.861168, "volume": 258973.0}, {"date": "2022-05-24", "close": 0.856275, "volume": 573335.0}, {"date": "2022-05-25", "close": 0.914991, "volume": 600278.0}, {"date": "2022-05-26", "close": 0.92967, "volume": 633554.0}, {"date": "2022-05-27", "close": 0.905205, "volume": 455792.0}, {"date": "2022-05-30", "close": 1.007958, "volume": 684692.0}, {"date": "2022-05-31", "close": 1.007958, "volume": 553685.0}, {"date": "2022-06-01", "close": 0.924777, "volume": 834084.0}, {"date": "2022-06-02", "close": 0.88074, "volume": 1021644.0}, {"date": "2022-06-03", "close": 0.944349, "volume": 361695.0}, {"date": "2022-06-06", "close": 0.890526, "volume": 258115.0}, {"date": "2022-06-07", "close": 0.895419, "volume": 233285.0}, {"date": "2022-06-08", "close": 0.88074, "volume": 350946.0}, {"date": "2022-06-09", "close": 0.870954, "volume": 474589.0}, {"date": "2022-06-10", "close": 0.817131, "volume": 280733.0}, {"date": "2022-06-14", "close": 0.753522, "volume": 1936983.0}, {"date": "2022-06-15", "close": 0.694806, "volume": 484033.0}, {"date": "2022-06-16", "close": 0.719271, "volume": 213787.0}, {"date": "2022-06-17", "close": 0.704592, "volume": 166084.0}, {"date": "2022-06-20", "close": 0.680127, "volume": 189181.0}, {"date": "2022-06-21", "close": 0.68502, "volume": 230406.0}, {"date": "2022-06-22", "close": 0.640983, "volume": 224505.0}, {"date": "2022-06-23", "close": 0.557802, "volume": 1219356.0}, {"date": "2022-06-24", "close": 0.567588, "volume": 923390.0}, {"date": "2022-06-27", "close": 0.616518, "volume": 1446583.0}, {"date": "2022-06-28", "close": 0.611625, "volume": 591385.0}, {"date": "2022-06-29", "close": 0.596946, "volume": 381753.0}, {"date": "2022-06-30", "close": 0.616518, "volume": 748819.0}, {"date": "2022-07-01", "close": 0.58716, "volume": 331263.0}, {"date": "2022-07-04", "close": 0.592053, "volume": 326571.0}, {"date": "2022-07-05", "close": 0.58716, "volume": 480741.0}, {"date": "2022-07-06", "close": 0.518658, "volume": 680789.0}, {"date": "2022-07-07", "close": 0.4893, "volume": 774279.0}, {"date": "2022-07-08", "close": 0.548016, "volume": 1368980.0}, {"date": "2022-07-11", "close": 0.577374, "volume": 510709.0}, {"date": "2022-07-12", "close": 0.592053, "volume": 309119.0}, {"date": "2022-07-13", "close": 0.621411, "volume": 263625.0}, {"date": "2022-07-14", "close": 0.616518, "volume": 246048.0}, {"date": "2022-07-15", "close": 0.58716, "volume": 141538.0}, {"date": "2022-07-18", "close": 0.572481, "volume": 284328.0}, {"date": "2022-07-19", "close": 0.562695, "volume": 51083.0}, {"date": "2022-07-20", "close": 0.63609, "volume": 564484.0}, {"date": "2022-07-21", "close": 0.68502, "volume": 407783.0}, {"date": "2022-07-22", "close": 0.670341, "volume": 300681.0}, {"date": "2022-07-25", "close": 0.655662, "volume": 274362.0}, {"date": "2022-07-26", "close": 0.665448, "volume": 179299.0}, {"date": "2022-07-27", "close": 0.63609, "volume": 477659.0}, {"date": "2022-07-28", "close": 0.626304, "volume": 571057.0}, {"date": "2022-07-29", "close": 0.655662, "volume": 606413.0}, {"date": "2022-08-01", "close": 0.606732, "volume": 261119.0}, {"date": "2022-08-02", "close": 0.596946, "volume": 181833.0}, {"date": "2022-08-03", "close": 0.616518, "volume": 85157.0}, {"date": "2022-08-04", "close": 0.655662, "volume": 407186.0}, {"date": "2022-08-05", "close": 0.68502, "volume": 1624751.0}, {"date": "2022-08-08", "close": 0.704592, "volume": 889554.0}, {"date": "2022-08-09", "close": 0.729057, "volume": 1259641.0}, {"date": "2022-08-10", "close": 0.680127, "volume": 438263.0}, {"date": "2022-08-11", "close": 0.73395, "volume": 486187.0}, {"date": "2022-08-12", "close": 0.724164, "volume": 195303.0}, {"date": "2022-08-15", "close": 0.758415, "volume": 769923.0}, {"date": "2022-08-16", "close": 0.753522, "volume": 460367.0}, {"date": "2022-08-17", "close": 0.724164, "volume": 495504.0}, {"date": "2022-08-18", "close": 0.699699, "volume": 417805.0}, {"date": "2022-08-19", "close": 0.680127, "volume": 477223.0}, {"date": "2022-08-22", "close": 0.675234, "volume": 183080.0}, {"date": "2022-08-23", "close": 0.680127, "volume": 229007.0}, {"date": "2022-08-24", "close": 0.68502, "volume": 509510.0}, {"date": "2022-08-25", "close": 0.704592, "volume": 362097.0}, {"date": "2022-08-26", "close": 0.714378, "volume": 349805.0}, {"date": "2022-08-29", "close": 0.689913, "volume": 553009.0}, {"date": "2022-08-30", "close": 0.704592, "volume": 580783.0}, {"date": "2022-08-31", "close": 0.704592, "volume": 475990.0}, {"date": "2022-09-01", "close": 0.680127, "volume": 1088127.0}, {"date": "2022-09-02", "close": 0.655662, "volume": 309751.0}, {"date": "2022-09-05", "close": 0.675234, "volume": 317605.0}, {"date": "2022-09-06", "close": 0.704592, "volume": 1121215.0}, {"date": "2022-09-07", "close": 0.699699, "volume": 643077.0}, {"date": "2022-09-08", "close": 0.709485, "volume": 1182652.0}, {"date": "2022-09-09", "close": 0.758415, "volume": 762478.0}, {"date": "2022-09-12", "close": 0.812238, "volume": 1582994.0}, {"date": "2022-09-13", "close": 0.807345, "volume": 980121.0}, {"date": "2022-09-14", "close": 0.812238, "volume": 842789.0}, {"date": "2022-09-15", "close": 0.817131, "volume": 646294.0}, {"date": "2022-09-16", "close": 0.777987, "volume": 714604.0}, {"date": "2022-09-19", "close": 0.743736, "volume": 733601.0}, {"date": "2022-09-20", "close": 0.763308, "volume": 447118.0}, {"date": "2022-09-21", "close": 0.763308, "volume": 628001.0}, {"date": "2022-09-23", "close": 0.758415, "volume": 1122785.0}, {"date": "2022-09-26", "close": 0.729057, "volume": 729993.0}, {"date": "2022-09-27", "close": 0.748629, "volume": 332635.0}, {"date": "2022-09-28", "close": 0.719271, "volume": 262081.0}, {"date": "2022-09-29", "close": 0.738843, "volume": 424541.0}, {"date": "2022-09-30", "close": 0.738843, "volume": 176688.0}, {"date": "2022-10-03", "close": 0.694806, "volume": 609999.0}, {"date": "2022-10-04", "close": 0.729057, "volume": 262124.0}, {"date": "2022-10-05", "close": 0.753522, "volume": 795469.0}, {"date": "2022-10-06", "close": 0.763308, "volume": 578637.0}, {"date": "2022-10-07", "close": 0.768201, "volume": 706344.0}, {"date": "2022-10-10", "close": 0.719271, "volume": 423666.0}, {"date": "2022-10-11", "close": 0.709485, "volume": 555550.0}, {"date": "2022-10-12", "close": 0.729057, "volume": 286620.0}, {"date": "2022-10-13", "close": 0.714378, "volume": 158425.0}, {"date": "2022-10-14", "close": 0.743736, "volume": 838057.0}, {"date": "2022-10-17", "close": 0.763308, "volume": 360977.0}, {"date": "2022-10-18", "close": 0.802452, "volume": 844200.0}, {"date": "2022-10-19", "close": 0.822024, "volume": 795503.0}, {"date": "2022-10-20", "close": 0.797559, "volume": 773952.0}, {"date": "2022-10-21", "close": 0.812238, "volume": 516172.0}, {"date": "2022-10-24", "close": 0.885633, "volume": 1301410.0}, {"date": "2022-10-25", "close": 0.88074, "volume": 615259.0}, {"date": "2022-10-26", "close": 0.846489, "volume": 615877.0}, {"date": "2022-10-27", "close": 0.919884, "volume": 605042.0}, {"date": "2022-10-28", "close": 0.900312, "volume": 1066328.0}, {"date": "2022-10-31", "close": 0.914991, "volume": 632946.0}, {"date": "2022-11-01", "close": 0.919884, "volume": 300403.0}, {"date": "2022-11-02", "close": 0.959028, "volume": 517237.0}, {"date": "2022-11-03", "close": 0.949242, "volume": 903270.0}, {"date": "2022-11-04", "close": 1.017744, "volume": 1641214.0}, {"date": "2022-11-07", "close": 0.9786, "volume": 851225.0}, {"date": "2022-11-08", "close": 1.071567, "volume": 2186600.0}, {"date": "2022-11-09", "close": 1.086246, "volume": 1154944.0}, {"date": "2022-11-10", "close": 1.037316, "volume": 590811.0}, {"date": "2022-11-11", "close": 1.02753, "volume": 568812.0}, {"date": "2022-11-14", "close": 1.07646, "volume": 910122.0}, {"date": "2022-11-15", "close": 1.007958, "volume": 1081430.0}, {"date": "2022-11-16", "close": 1.007958, "volume": 527889.0}, {"date": "2022-11-17", "close": 1.02753, "volume": 153017.0}, {"date": "2022-11-18", "close": 1.032423, "volume": 327142.0}, {"date": "2022-11-21", "close": 0.988386, "volume": 221869.0}, {"date": "2022-11-22", "close": 1.086246, "volume": 1731173.0}, {"date": "2022-11-23", "close": 1.071567, "volume": 655328.0}, {"date": "2022-11-24", "close": 0.988386, "volume": 728084.0}, {"date": "2022-11-25", "close": 0.92967, "volume": 1095360.0}, {"date": "2022-11-28", "close": 0.905205, "volume": 446275.0}, {"date": "2022-11-29", "close": 0.939456, "volume": 710605.0}, {"date": "2022-11-30", "close": 0.954135, "volume": 392855.0}, {"date": "2022-12-01", "close": 0.993279, "volume": 801239.0}, {"date": "2022-12-02", "close": 0.968814, "volume": 925985.0}, {"date": "2022-12-05", "close": 0.954135, "volume": 433657.0}, {"date": "2022-12-06", "close": 0.944349, "volume": 441747.0}, {"date": "2022-12-07", "close": 0.92967, "volume": 563728.0}, {"date": "2022-12-08", "close": 0.895419, "volume": 376181.0}, {"date": "2022-12-09", "close": 0.890526, "volume": 269513.0}, {"date": "2022-12-12", "close": 0.846489, "volume": 676517.0}, {"date": "2022-12-13", "close": 0.851382, "volume": 227473.0}, {"date": "2022-12-14", "close": 0.866061, "volume": 217127.0}, {"date": "2022-12-15", "close": 0.787773, "volume": 759703.0}, {"date": "2022-12-16", "close": 0.753522, "volume": 647832.0}, {"date": "2022-12-19", "close": 0.743736, "volume": 331468.0}, {"date": "2022-12-20", "close": 0.709485, "volume": 415542.0}, {"date": "2022-12-21", "close": 0.714378, "volume": 458274.0}, {"date": "2022-12-22", "close": 0.763308, "volume": 247696.0}, {"date": "2022-12-23", "close": 0.763308, "volume": 431816.0}, {"date": "2022-12-28", "close": 0.738843, "volume": 168401.0}, {"date": "2022-12-29", "close": 0.743736, "volume": 197026.0}, {"date": "2022-12-30", "close": 0.807345, "volume": 353161.0}, {"date": "2023-01-03", "close": 0.78288, "volume": 867778.0}, {"date": "2023-01-04", "close": 0.812238, "volume": 414340.0}, {"date": "2023-01-05", "close": 0.822024, "volume": 280768.0}, {"date": "2023-01-06", "close": 0.861168, "volume": 368052.0}, {"date": "2023-01-09", "close": 0.88074, "volume": 427900.0}, {"date": "2023-01-10", "close": 0.895419, "volume": 876113.0}, {"date": "2023-01-11", "close": 0.905205, "volume": 167478.0}, {"date": "2023-01-12", "close": 0.900312, "volume": 306110.0}, {"date": "2023-01-13", "close": 0.919884, "volume": 214675.0}, {"date": "2023-01-16", "close": 0.910098, "volume": 268780.0}, {"date": "2023-01-17", "close": 0.866061, "volume": 148188.0}, {"date": "2023-01-18", "close": 0.885633, "volume": 185705.0}, {"date": "2023-01-19", "close": 0.861168, "volume": 157007.0}, {"date": "2023-01-20", "close": 0.851382, "volume": 166938.0}, {"date": "2023-01-23", "close": 0.919884, "volume": 293092.0}, {"date": "2023-01-24", "close": 0.939456, "volume": 222525.0}, {"date": "2023-01-25", "close": 0.939456, "volume": 176833.0}, {"date": "2023-01-27", "close": 0.944349, "volume": 121447.0}, {"date": "2023-01-30", "close": 0.954135, "volume": 987716.0}, {"date": "2023-01-31", "close": 0.895419, "volume": 383814.0}, {"date": "2023-02-01", "close": 0.870954, "volume": 653513.0}, {"date": "2023-02-02", "close": 0.870954, "volume": 276685.0}, {"date": "2023-02-03", "close": 0.861168, "volume": 212277.0}, {"date": "2023-02-06", "close": 0.866061, "volume": 551490.0}, {"date": "2023-02-07", "close": 0.822024, "volume": 752387.0}, {"date": "2023-02-08", "close": 0.836703, "volume": 536037.0}, {"date": "2023-02-09", "close": 0.817131, "volume": 1740561.0}, {"date": "2023-02-10", "close": 0.797559, "volume": 887752.0}, {"date": "2023-02-13", "close": 0.78288, "volume": 261558.0}, {"date": "2023-02-14", "close": 0.738843, "volume": 570055.0}, {"date": "2023-02-15", "close": 0.73395, "volume": 591909.0}, {"date": "2023-02-16", "close": 0.709485, "volume": 761408.0}, {"date": "2023-02-17", "close": 0.694806, "volume": 722382.0}, {"date": "2023-02-20", "close": 0.665448, "volume": 916130.0}, {"date": "2023-02-21", "close": 0.670341, "volume": 720930.0}, {"date": "2023-02-22", "close": 0.640983, "volume": 553968.0}, {"date": "2023-02-23", "close": 0.631197, "volume": 669868.0}, {"date": "2023-02-24", "close": 0.63609, "volume": 529083.0}, {"date": "2023-02-27", "close": 0.631197, "volume": 691493.0}, {"date": "2023-02-28", "close": 0.680127, "volume": 665541.0}, {"date": "2023-03-01", "close": 0.660555, "volume": 272375.0}, {"date": "2023-03-02", "close": 0.689913, "volume": 333899.0}, {"date": "2023-03-03", "close": 0.665448, "volume": 269356.0}, {"date": "2023-03-06", "close": 0.714378, "volume": 768300.0}, {"date": "2023-03-07", "close": 0.719271, "volume": 330008.0}, {"date": "2023-03-08", "close": 0.738843, "volume": 298255.0}, {"date": "2023-03-09", "close": 0.748629, "volume": 287762.0}, {"date": "2023-03-10", "close": 0.729057, "volume": 259907.0}, {"date": "2023-03-13", "close": 0.704592, "volume": 482146.0}, {"date": "2023-03-14", "close": 0.675234, "volume": 643102.0}, {"date": "2023-03-15", "close": 0.660555, "volume": 284755.0}, {"date": "2023-03-16", "close": 0.596946, "volume": 692768.0}, {"date": "2023-03-17", "close": 0.626304, "volume": 435158.0}, {"date": "2023-03-20", "close": 0.58716, "volume": 584774.0}, {"date": "2023-03-21", "close": 0.58716, "volume": 503873.0}, {"date": "2023-03-22", "close": 0.596946, "volume": 498437.0}, {"date": "2023-03-23", "close": 0.606732, "volume": 359368.0}, {"date": "2023-03-24", "close": 0.63609, "volume": 177449.0}, {"date": "2023-03-27", "close": 0.606732, "volume": 355637.0}, {"date": "2023-03-28", "close": 0.645876, "volume": 742085.0}, {"date": "2023-03-29", "close": 0.655662, "volume": 312728.0}, {"date": "2023-03-30", "close": 0.719271, "volume": 771529.0}, {"date": "2023-03-31", "close": 0.729057, "volume": 356951.0}, {"date": "2023-04-03", "close": 0.704592, "volume": 193687.0}, {"date": "2023-04-04", "close": 0.68502, "volume": 212540.0}, {"date": "2023-04-05", "close": 0.675234, "volume": 407883.0}, {"date": "2023-04-06", "close": 0.650769, "volume": 306923.0}, {"date": "2023-04-11", "close": 0.645876, "volume": 462677.0}, {"date": "2023-04-12", "close": 0.660555, "volume": 180568.0}, {"date": "2023-04-13", "close": 0.616518, "volume": 587369.0}, {"date": "2023-04-14", "close": 0.63609, "volume": 301486.0}, {"date": "2023-04-17", "close": 0.645876, "volume": 229456.0}, {"date": "2023-04-18", "close": 0.655662, "volume": 765945.0}, {"date": "2023-04-19", "close": 0.645876, "volume": 329114.0}, {"date": "2023-04-20", "close": 0.626304, "volume": 254410.0}, {"date": "2023-04-21", "close": 0.616518, "volume": 278329.0}, {"date": "2023-04-24", "close": 0.611625, "volume": 359098.0}, {"date": "2023-04-26", "close": 0.58716, "volume": 547342.0}, {"date": "2023-04-27", "close": 0.611625, "volume": 366114.0}, {"date": "2023-04-28", "close": 0.640983, "volume": 223716.0}, {"date": "2023-05-01", "close": 0.606732, "volume": 400213.0}, {"date": "2023-05-02", "close": 0.606732, "volume": 288217.0}, {"date": "2023-05-03", "close": 0.582267, "volume": 256760.0}, {"date": "2023-05-04", "close": 0.58716, "volume": 190656.0}, {"date": "2023-05-05", "close": 0.58716, "volume": 276179.0}, {"date": "2023-05-08", "close": 0.645876, "volume": 444451.0}, {"date": "2023-05-09", "close": 0.616518, "volume": 588981.0}, {"date": "2023-05-10", "close": 0.63609, "volume": 349550.0}, {"date": "2023-05-11", "close": 0.694806, "volume": 1047059.0}, {"date": "2023-05-12", "close": 0.655662, "volume": 370347.0}, {"date": "2023-05-15", "close": 0.616518, "volume": 959061.0}, {"date": "2023-05-16", "close": 0.601839, "volume": 906658.0}, {"date": "2023-05-17", "close": 0.63609, "volume": 884850.0}, {"date": "2023-05-18", "close": 0.660555, "volume": 1227509.0}, {"date": "2023-05-19", "close": 0.753522, "volume": 4634100.0}, {"date": "2023-05-22", "close": 0.699699, "volume": 2899851.0}, {"date": "2023-05-23", "close": 0.738843, "volume": 1445891.0}, {"date": "2023-05-24", "close": 0.73395, "volume": 947304.0}, {"date": "2023-05-25", "close": 0.694806, "volume": 1058106.0}, {"date": "2023-05-26", "close": 0.68502, "volume": 608916.0}, {"date": "2023-05-29", "close": 0.680127, "volume": 468713.0}, {"date": "2023-05-30", "close": 0.675234, "volume": 698454.0}, {"date": "2023-05-31", "close": 0.68502, "volume": 386760.0}, {"date": "2023-06-01", "close": 0.689913, "volume": 826787.0}, {"date": "2023-06-02", "close": 0.699699, "volume": 667208.0}, {"date": "2023-06-05", "close": 0.68502, "volume": 1013561.0}, {"date": "2023-06-06", "close": 0.694806, "volume": 302982.0}, {"date": "2023-06-07", "close": 0.675234, "volume": 1071696.0}, {"date": "2023-06-08", "close": 0.665448, "volume": 876626.0}, {"date": "2023-06-09", "close": 0.665448, "volume": 238065.0}, {"date": "2023-06-13", "close": 0.640983, "volume": 743035.0}, {"date": "2023-06-14", "close": 0.631197, "volume": 293940.0}, {"date": "2023-06-15", "close": 0.650769, "volume": 397181.0}, {"date": "2023-06-16", "close": 0.714378, "volume": 813550.0}, {"date": "2023-06-19", "close": 0.68502, "volume": 492889.0}, {"date": "2023-06-20", "close": 0.670341, "volume": 202216.0}, {"date": "2023-06-21", "close": 0.665448, "volume": 96879.0}, {"date": "2023-06-22", "close": 0.650769, "volume": 69304.0}, {"date": "2023-06-23", "close": 0.675234, "volume": 358408.0}, {"date": "2023-06-26", "close": 0.675234, "volume": 190516.0}, {"date": "2023-06-27", "close": 0.670341, "volume": 328318.0}, {"date": "2023-06-28", "close": 0.670341, "volume": 279936.0}, {"date": "2023-06-29", "close": 0.680127, "volume": 269884.0}, {"date": "2023-06-30", "close": 0.714378, "volume": 614258.0}, {"date": "2023-07-03", "close": 0.729057, "volume": 658217.0}, {"date": "2023-07-04", "close": 0.738843, "volume": 1084751.0}, {"date": "2023-07-05", "close": 0.73395, "volume": 214552.0}, {"date": "2023-07-06", "close": 0.680127, "volume": 832329.0}, {"date": "2023-07-07", "close": 0.650769, "volume": 802286.0}, {"date": "2023-07-10", "close": 0.655662, "volume": 350399.0}, {"date": "2023-07-11", "close": 0.675234, "volume": 702932.0}, {"date": "2023-07-12", "close": 0.645876, "volume": 597746.0}, {"date": "2023-07-13", "close": 0.680127, "volume": 898844.0}, {"date": "2023-07-14", "close": 0.694806, "volume": 1556904.0}, {"date": "2023-07-17", "close": 0.694806, "volume": 1009971.0}, {"date": "2023-07-18", "close": 0.660555, "volume": 844052.0}, {"date": "2023-07-19", "close": 0.665448, "volume": 471250.0}, {"date": "2023-07-20", "close": 0.650769, "volume": 391284.0}, {"date": "2023-07-21", "close": 0.63609, "volume": 1105972.0}, {"date": "2023-07-24", "close": 0.616518, "volume": 566850.0}, {"date": "2023-07-25", "close": 0.611625, "volume": 566958.0}, {"date": "2023-07-26", "close": 0.616518, "volume": 505797.0}, {"date": "2023-07-27", "close": 0.645876, "volume": 344462.0}, {"date": "2023-07-28", "close": 0.626304, "volume": 281137.0}, {"date": "2023-07-31", "close": 0.611625, "volume": 265226.0}, {"date": "2023-08-01", "close": 0.626304, "volume": 646711.0}, {"date": "2023-08-02", "close": 0.616518, "volume": 190387.0}, {"date": "2023-08-03", "close": 0.616518, "volume": 214196.0}, {"date": "2023-08-04", "close": 0.606732, "volume": 168285.0}, {"date": "2023-08-07", "close": 0.58716, "volume": 387895.0}, {"date": "2023-08-08", "close": 0.572481, "volume": 334832.0}, {"date": "2023-08-09", "close": 0.543123, "volume": 644834.0}, {"date": "2023-08-10", "close": 0.548016, "volume": 353785.0}, {"date": "2023-08-11", "close": 0.552909, "volume": 314804.0}, {"date": "2023-08-14", "close": 0.543123, "volume": 153867.0}, {"date": "2023-08-15", "close": 0.528444, "volume": 554514.0}, {"date": "2023-08-16", "close": 0.528444, "volume": 240128.0}, {"date": "2023-08-17", "close": 0.528444, "volume": 409535.0}, {"date": "2023-08-18", "close": 0.523551, "volume": 660346.0}, {"date": "2023-08-21", "close": 0.508872, "volume": 283686.0}, {"date": "2023-08-22", "close": 0.494193, "volume": 772254.0}, {"date": "2023-08-23", "close": 0.4893, "volume": 325629.0}, {"date": "2023-08-24", "close": 0.523551, "volume": 105249.0}, {"date": "2023-08-25", "close": 0.513765, "volume": 100353.0}, {"date": "2023-08-28", "close": 0.484407, "volume": 402487.0}, {"date": "2023-08-29", "close": 0.494193, "volume": 206802.0}, {"date": "2023-08-30", "close": 0.503979, "volume": 285101.0}, {"date": "2023-08-31", "close": 0.513765, "volume": 317455.0}, {"date": "2023-09-01", "close": 0.494193, "volume": 358276.0}, {"date": "2023-09-04", "close": 0.474621, "volume": 380716.0}, {"date": "2023-09-05", "close": 0.479514, "volume": 202716.0}, {"date": "2023-09-06", "close": 0.503979, "volume": 316914.0}, {"date": "2023-09-07", "close": 0.484407, "volume": 194444.0}, {"date": "2023-09-08", "close": 0.4893, "volume": 143069.0}, {"date": "2023-09-11", "close": 0.474621, "volume": 174877.0}, {"date": "2023-09-12", "close": 0.479514, "volume": 77051.0}, {"date": "2023-09-13", "close": 0.474621, "volume": 194534.0}, {"date": "2023-09-14", "close": 0.474621, "volume": 287027.0}, {"date": "2023-09-15", "close": 0.4893, "volume": 668288.0}, {"date": "2023-09-18", "close": 0.499086, "volume": 255193.0}, {"date": "2023-09-19", "close": 0.494193, "volume": 141816.0}, {"date": "2023-09-20", "close": 0.484407, "volume": 275228.0}, {"date": "2023-09-21", "close": 0.469728, "volume": 242461.0}, {"date": "2023-09-22", "close": 0.450156, "volume": 380375.0}, {"date": "2023-09-25", "close": 0.450156, "volume": 392184.0}, {"date": "2023-09-26", "close": 0.44037, "volume": 31373.0}, {"date": "2023-09-27", "close": 0.411012, "volume": 211793.0}, {"date": "2023-09-28", "close": 0.406119, "volume": 436953.0}, {"date": "2023-09-29", "close": 0.411012, "volume": 1018672.0}, {"date": "2023-10-02", "close": 0.450156, "volume": 312144.0}, {"date": "2023-10-03", "close": 0.396333, "volume": 140606.0}, {"date": "2023-10-04", "close": 0.401226, "volume": 150690.0}, {"date": "2023-10-05", "close": 0.396333, "volume": 553106.0}, {"date": "2023-10-06", "close": 0.411012, "volume": 472219.0}, {"date": "2023-10-09", "close": 0.401226, "volume": 361503.0}, {"date": "2023-10-10", "close": 0.445263, "volume": 433368.0}, {"date": "2023-10-11", "close": 0.459942, "volume": 268099.0}, {"date": "2023-10-12", "close": 0.459942, "volume": 149867.0}, {"date": "2023-10-13", "close": 0.469728, "volume": 545845.0}, {"date": "2023-10-16", "close": 0.459942, "volume": 524952.0}, {"date": "2023-10-17", "close": 0.455049, "volume": 91532.0}, {"date": "2023-10-18", "close": 0.450156, "volume": 169475.0}, {"date": "2023-10-19", "close": 0.430584, "volume": 844191.0}, {"date": "2023-10-20", "close": 0.406119, "volume": 221945.0}, {"date": "2023-10-23", "close": 0.39144, "volume": 243000.0}, {"date": "2023-10-24", "close": 0.386547, "volume": 174910.0}, {"date": "2023-10-25", "close": 0.39144, "volume": 959869.0}, {"date": "2023-10-26", "close": 0.386547, "volume": 328696.0}, {"date": "2023-10-27", "close": 0.39144, "volume": 99771.0}, {"date": "2023-10-30", "close": 0.386547, "volume": 272558.0}, {"date": "2023-10-31", "close": 0.406119, "volume": 927486.0}, {"date": "2023-11-01", "close": 0.401226, "volume": 236767.0}, {"date": "2023-11-02", "close": 0.396333, "volume": 92433.0}, {"date": "2023-11-03", "close": 0.411012, "volume": 98270.0}, {"date": "2023-11-06", "close": 0.411012, "volume": 117083.0}, {"date": "2023-11-07", "close": 0.401226, "volume": 159722.0}, {"date": "2023-11-08", "close": 0.381654, "volume": 324162.0}, {"date": "2023-11-09", "close": 0.415905, "volume": 814503.0}, {"date": "2023-11-10", "close": 0.401226, "volume": 422589.0}, {"date": "2023-11-13", "close": 0.381654, "volume": 267895.0}, {"date": "2023-11-14", "close": 0.411012, "volume": 534569.0}, {"date": "2023-11-15", "close": 0.44037, "volume": 1842279.0}, {"date": "2023-11-16", "close": 0.415905, "volume": 1144418.0}, {"date": "2023-11-17", "close": 0.39144, "volume": 926169.0}, {"date": "2023-11-20", "close": 0.376761, "volume": 422206.0}, {"date": "2023-11-21", "close": 0.386547, "volume": 170668.0}, {"date": "2023-11-22", "close": 0.386547, "volume": 369366.0}, {"date": "2023-11-23", "close": 0.371868, "volume": 436802.0}, {"date": "2023-11-24", "close": 0.371868, "volume": 107312.0}, {"date": "2023-11-27", "close": 0.366975, "volume": 69388.0}, {"date": "2023-11-28", "close": 0.352296, "volume": 165826.0}, {"date": "2023-11-29", "close": 0.327831, "volume": 1230248.0}, {"date": "2023-11-30", "close": 0.327831, "volume": 727384.0}, {"date": "2023-12-01", "close": 0.308259, "volume": 492554.0}, {"date": "2023-12-04", "close": 0.308259, "volume": 286700.0}, {"date": "2023-12-05", "close": 0.29358, "volume": 431234.0}, {"date": "2023-12-06", "close": 0.274008, "volume": 633226.0}, {"date": "2023-12-11", "close": 0.269115, "volume": 1780488.0}, {"date": "2023-12-12", "close": 0.259329, "volume": 914703.0}, {"date": "2023-12-13", "close": 0.239757, "volume": 578601.0}, {"date": "2023-12-14", "close": 0.234864, "volume": 767394.0}, {"date": "2023-12-15", "close": 0.259329, "volume": 1122839.0}, {"date": "2023-12-18", "close": 0.264222, "volume": 1000666.0}, {"date": "2023-12-19", "close": 0.24465, "volume": 655182.0}, {"date": "2023-12-20", "close": 0.254436, "volume": 1411534.0}, {"date": "2023-12-21", "close": 0.254436, "volume": 416104.0}, {"date": "2023-12-22", "close": 0.24465, "volume": 684970.0}, {"date": "2023-12-27", "close": 0.254436, "volume": 1229631.0}, {"date": "2023-12-28", "close": 0.274008, "volume": 454234.0}, {"date": "2023-12-29", "close": 0.278901, "volume": 278029.0}, {"date": "2024-01-02", "close": 0.269115, "volume": 353996.0}, {"date": "2024-01-03", "close": 0.264222, "volume": 118711.0}, {"date": "2024-01-04", "close": 0.274008, "volume": 163235.0}, {"date": "2024-01-05", "close": 0.264222, "volume": 318612.0}, {"date": "2024-01-08", "close": 0.254436, "volume": 344866.0}, {"date": "2024-01-09", "close": 0.24465, "volume": 495823.0}, {"date": "2024-01-10", "close": 0.234864, "volume": 268160.0}, {"date": "2024-01-11", "close": 0.225078, "volume": 1028747.0}, {"date": "2024-01-12", "close": 0.215292, "volume": 1430052.0}, {"date": "2024-01-15", "close": 0.200613, "volume": 2881575.0}, {"date": "2024-01-16", "close": 0.19572, "volume": 1150828.0}, {"date": "2024-01-17", "close": 0.19572, "volume": 942945.0}, {"date": "2024-01-18", "close": 0.19572, "volume": 538816.0}, {"date": "2024-01-19", "close": 0.185934, "volume": 1046979.0}, {"date": "2024-01-22", "close": 0.166362, "volume": 644825.0}, {"date": "2024-01-23", "close": 0.161469, "volume": 416803.0}, {"date": "2024-01-24", "close": 0.156576, "volume": 1084193.0}, {"date": "2024-01-25", "close": 0.14679, "volume": 401580.0}, {"date": "2024-01-29", "close": 0.151683, "volume": 646394.0}, {"date": "2024-01-30", "close": 0.141897, "volume": 287253.0}, {"date": "2024-01-31", "close": 0.151683, "volume": 171937.0}, {"date": "2024-02-01", "close": 0.137004, "volume": 399447.0}, {"date": "2024-02-02", "close": 0.127218, "volume": 1849118.0}, {"date": "2024-02-05", "close": 0.132111, "volume": 727662.0}, {"date": "2024-02-06", "close": 0.117432, "volume": 3051898.0}, {"date": "2024-02-07", "close": 0.127218, "volume": 2230263.0}, {"date": "2024-02-08", "close": 0.132111, "volume": 365856.0}, {"date": "2024-02-09", "close": 0.122325, "volume": 385191.0}, {"date": "2024-02-12", "close": 0.122325, "volume": 411507.0}, {"date": "2024-02-13", "close": 0.117432, "volume": 222752.0}, {"date": "2024-02-14", "close": 0.122325, "volume": 103938.0}, {"date": "2024-02-15", "close": 0.122325, "volume": 184381.0}, {"date": "2024-02-16", "close": 0.141897, "volume": 2096966.0}, {"date": "2024-02-19", "close": 0.141897, "volume": 1029565.0}, {"date": "2024-02-20", "close": 0.141897, "volume": 570207.0}, {"date": "2024-02-21", "close": 0.137004, "volume": 550964.0}, {"date": "2024-02-22", "close": 0.127218, "volume": 756142.0}, {"date": "2024-02-23", "close": 0.122325, "volume": 1323108.0}, {"date": "2024-02-26", "close": 0.132111, "volume": 879068.0}, {"date": "2024-02-27", "close": 0.127218, "volume": 709940.0}, {"date": "2024-02-28", "close": 0.141897, "volume": 1026983.0}, {"date": "2024-02-29", "close": 0.156576, "volume": 1352713.0}, {"date": "2024-03-01", "close": 0.185934, "volume": 2344702.0}, {"date": "2024-03-04", "close": 0.185934, "volume": 3643666.0}, {"date": "2024-03-05", "close": 0.19572, "volume": 899381.0}, {"date": "2024-03-06", "close": 0.181041, "volume": 686938.0}, {"date": "2024-03-07", "close": 0.185934, "volume": 416962.0}, {"date": "2024-03-08", "close": 0.181041, "volume": 634806.0}, {"date": "2024-03-11", "close": 0.181041, "volume": 582367.0}, {"date": "2024-03-12", "close": 0.185934, "volume": 262617.0}, {"date": "2024-03-13", "close": 0.161469, "volume": 2741175.0}, {"date": "2024-03-14", "close": 0.166362, "volume": 3404341.0}, {"date": "2024-03-15", "close": 0.156576, "volume": 698467.0}, {"date": "2024-03-18", "close": 0.151683, "volume": 691382.0}, {"date": "2024-03-19", "close": 0.14679, "volume": 536345.0}, {"date": "2024-03-20", "close": 0.14679, "volume": 456380.0}, {"date": "2024-03-21", "close": 0.14679, "volume": 483010.0}, {"date": "2024-03-22", "close": 0.137004, "volume": 207099.0}, {"date": "2024-03-25", "close": 0.137004, "volume": 144638.0}, {"date": "2024-03-26", "close": 0.137004, "volume": 693090.0}, {"date": "2024-03-27", "close": 0.127218, "volume": 110961.0}, {"date": "2024-03-28", "close": 0.137004, "volume": 217063.0}, {"date": "2024-04-02", "close": 0.137004, "volume": 213573.0}, {"date": "2024-04-03", "close": 0.127218, "volume": 328046.0}, {"date": "2024-04-04", "close": 0.137004, "volume": 463190.0}, {"date": "2024-04-05", "close": 0.127218, "volume": 1190327.0}, {"date": "2024-04-08", "close": 0.127218, "volume": 222410.0}, {"date": "2024-04-09", "close": 0.127218, "volume": 34884.0}, {"date": "2024-04-10", "close": 0.127218, "volume": 884593.0}, {"date": "2024-04-11", "close": 0.122325, "volume": 362012.0}, {"date": "2024-04-12", "close": 0.122325, "volume": 1177231.0}, {"date": "2024-04-15", "close": 0.117432, "volume": 104040.0}, {"date": "2024-04-16", "close": 0.117432, "volume": 425027.0}, {"date": "2024-04-17", "close": 0.122325, "volume": 2562441.0}, {"date": "2024-04-18", "close": 0.112539, "volume": 347378.0}, {"date": "2024-04-19", "close": 0.117432, "volume": 357536.0}, {"date": "2024-04-22", "close": 0.117432, "volume": 40839.0}, {"date": "2024-04-23", "close": 0.112539, "volume": 889957.0}, {"date": "2024-04-24", "close": 0.112539, "volume": 634253.0}, {"date": "2024-04-26", "close": 0.112539, "volume": 139143.0}, {"date": "2024-04-29", "close": 0.107646, "volume": 1172039.0}, {"date": "2024-04-30", "close": 0.112539, "volume": 392056.0}, {"date": "2024-05-01", "close": 0.107646, "volume": 481548.0}, {"date": "2024-05-02", "close": 0.102753, "volume": 480268.0}, {"date": "2024-05-03", "close": 0.09786, "volume": 269988.0}, {"date": "2024-05-06", "close": 0.102753, "volume": 478897.0}, {"date": "2024-05-07", "close": 0.09786, "volume": 1177832.0}, {"date": "2024-05-08", "close": 0.09786, "volume": 782832.0}, {"date": "2024-05-09", "close": 0.09786, "volume": 582207.0}, {"date": "2024-05-10", "close": 0.102753, "volume": 199598.0}, {"date": "2024-05-13", "close": 0.09786, "volume": 338663.0}, {"date": "2024-05-14", "close": 0.102753, "volume": 69038.0}, {"date": "2024-05-15", "close": 0.102753, "volume": 876928.0}, {"date": "2024-05-16", "close": 0.0959028, "volume": 395638.0}, {"date": "2024-05-17", "close": 0.09786, "volume": 143678.0}, {"date": "2024-05-20", "close": 0.09786, "volume": 596516.0}, {"date": "2024-05-21", "close": 0.102753, "volume": 105168.0}, {"date": "2024-05-22", "close": 0.09786, "volume": 121511.0}, {"date": "2024-05-23", "close": 0.102753, "volume": 94465.0}, {"date": "2024-05-24", "close": 0.09786, "volume": 11978.0}, {"date": "2024-05-27", "close": 0.09786, "volume": 221981.0}, {"date": "2024-05-28", "close": 0.0939456, "volume": 836506.0}, {"date": "2024-05-29", "close": 0.0959028, "volume": 138320.0}, {"date": "2024-05-30", "close": 0.0870954, "volume": 1384926.0}, {"date": "2024-05-31", "close": 0.0851382, "volume": 568894.0}, {"date": "2024-06-03", "close": 0.0851382, "volume": 417869.0}, {"date": "2024-06-04", "close": 0.0792666, "volume": 1342875.0}, {"date": "2024-06-05", "close": 0.0802452, "volume": 1152417.0}, {"date": "2024-06-06", "close": 0.0743736, "volume": 766059.0}, {"date": "2024-06-07", "close": 0.0743736, "volume": 318664.0}, {"date": "2024-06-11", "close": 0.0743736, "volume": 1096259.0}, {"date": "2024-06-12", "close": 0.073395, "volume": 1653063.0}, {"date": "2024-06-13", "close": 0.0773094, "volume": 399599.0}, {"date": "2024-06-14", "close": 0.0724164, "volume": 911356.0}, {"date": "2024-06-17", "close": 0.0724164, "volume": 824426.0}, {"date": "2024-06-18", "close": 0.073395, "volume": 317304.0}, {"date": "2024-06-19", "close": 0.0763308, "volume": 1466599.0}, {"date": "2024-06-20", "close": 0.073395, "volume": 1035285.0}, {"date": "2024-06-21", "close": 0.073395, "volume": 381431.0}, {"date": "2024-06-24", "close": 0.0743736, "volume": 129989.0}, {"date": "2024-06-25", "close": 0.0773094, "volume": 471089.0}, {"date": "2024-06-26", "close": 0.0743736, "volume": 396031.0}, {"date": "2024-06-27", "close": 0.0773094, "volume": 427374.0}, {"date": "2024-06-28", "close": 0.0753522, "volume": 555774.0}, {"date": "2024-07-01", "close": 0.0743736, "volume": 107097.0}, {"date": "2024-07-02", "close": 0.0743736, "volume": 82907.0}, {"date": "2024-07-03", "close": 0.0753522, "volume": 132192.0}, {"date": "2024-07-04", "close": 0.0743736, "volume": 488485.0}, {"date": "2024-07-05", "close": 0.0753522, "volume": 10293.0}, {"date": "2024-07-08", "close": 0.0724164, "volume": 580692.0}, {"date": "2024-07-09", "close": 0.073395, "volume": 296747.0}, {"date": "2024-07-10", "close": 0.0714378, "volume": 159586.0}, {"date": "2024-07-11", "close": 0.0714378, "volume": 744.0}, {"date": "2024-07-12", "close": 0.0743736, "volume": 104856.0}, {"date": "2024-07-15", "close": 0.0714378, "volume": 168015.0}, {"date": "2024-07-16", "close": 0.0704592, "volume": 95022.0}, {"date": "2024-07-17", "close": 0.0704592, "volume": 63244.0}, {"date": "2024-07-18", "close": 0.0704592, "volume": 129690.0}, {"date": "2024-07-19", "close": 0.0694806, "volume": 68795.0}, {"date": "2024-07-22", "close": 0.068502, "volume": 109911.0}, {"date": "2024-07-23", "close": 0.068502, "volume": 106829.0}, {"date": "2024-07-24", "close": 0.0616518, "volume": 570249.0}, {"date": "2024-07-25", "close": 0.0596946, "volume": 500200.0}, {"date": "2024-07-26", "close": 0.0596946, "volume": 55952.0}, {"date": "2024-07-29", "close": 0.0567588, "volume": 513362.0}, {"date": "2024-07-30", "close": 0.0606732, "volume": 367509.0}, {"date": "2024-07-31", "close": 0.0567588, "volume": 394269.0}, {"date": "2024-08-01", "close": 0.058716, "volume": 355679.0}, {"date": "2024-08-02", "close": 0.0557802, "volume": 43064.0}, {"date": "2024-08-05", "close": 0.053823, "volume": 153271.0}, {"date": "2024-08-06", "close": 0.053823, "volume": 65276.0}, {"date": "2024-08-07", "close": 0.0548016, "volume": 291866.0}, {"date": "2024-08-09", "close": 0.0606732, "volume": 231072.0}, {"date": "2024-08-12", "close": 0.063609, "volume": 235248.0}, {"date": "2024-08-13", "close": 0.0596946, "volume": 362796.0}, {"date": "2024-08-14", "close": 0.0596946, "volume": 151015.0}, {"date": "2024-08-15", "close": 0.0606732, "volume": 764423.0}, {"date": "2024-08-16", "close": 0.0626304, "volume": 169404.0}, {"date": "2024-08-20", "close": 0.083181, "volume": 1804257.0}, {"date": "2024-08-21", "close": 0.0959028, "volume": 1013094.0}, {"date": "2024-08-22", "close": 0.0939456, "volume": 2405827.0}, {"date": "2024-08-23", "close": 0.092967, "volume": 376032.0}, {"date": "2024-08-26", "close": 0.0910098, "volume": 255832.0}, {"date": "2024-08-27", "close": 0.0910098, "volume": 291954.0}, {"date": "2024-08-28", "close": 0.0890526, "volume": 288920.0}, {"date": "2024-08-29", "close": 0.0910098, "volume": 252793.0}, {"date": "2024-08-30", "close": 0.092967, "volume": 352152.0}, {"date": "2024-09-02", "close": 0.0910098, "volume": 206256.0}, {"date": "2024-09-03", "close": 0.0890526, "volume": 20913.0}, {"date": "2024-09-04", "close": 0.0890526, "volume": 488170.0}, {"date": "2024-09-05", "close": 0.088074, "volume": 73709.0}, {"date": "2024-09-06", "close": 0.088074, "volume": 456531.0}, {"date": "2024-09-09", "close": 0.0861168, "volume": 932641.0}, {"date": "2024-09-10", "close": 0.0861168, "volume": 20158.0}, {"date": "2024-09-11", "close": 0.0900312, "volume": 39438.0}, {"date": "2024-09-12", "close": 0.0870954, "volume": 11794.0}, {"date": "2024-09-13", "close": 0.0870954, "volume": 128619.0}, {"date": "2024-09-16", "close": 0.0890526, "volume": 74086.0}, {"date": "2024-09-17", "close": 0.0900312, "volume": 10600.0}, {"date": "2024-09-18", "close": 0.0861168, "volume": 40893.0}, {"date": "2024-09-19", "close": 0.0870954, "volume": 75243.0}, {"date": "2024-09-20", "close": 0.0861168, "volume": 24860.0}, {"date": "2024-09-23", "close": 0.0861168, "volume": 82998.0}, {"date": "2024-09-24", "close": 0.0841596, "volume": 66598.0}, {"date": "2024-09-25", "close": 0.088074, "volume": 5641.0}, {"date": "2024-09-26", "close": 0.0870954, "volume": 47578.0}, {"date": "2024-09-27", "close": 0.0890526, "volume": 148468.0}, {"date": "2024-09-30", "close": 0.088074, "volume": 96656.0}, {"date": "2024-10-01", "close": 0.0949242, "volume": 152342.0}, {"date": "2024-10-02", "close": 0.092967, "volume": 3170.0}, {"date": "2024-10-03", "close": 0.092967, "volume": 57927.0}, {"date": "2024-10-04", "close": 0.088074, "volume": 123870.0}, {"date": "2024-10-07", "close": 0.0900312, "volume": 260994.0}, {"date": "2024-10-08", "close": 0.092967, "volume": 252425.0}, {"date": "2024-10-09", "close": 0.0910098, "volume": 230988.0}, {"date": "2024-10-10", "close": 0.0919884, "volume": 27890.0}, {"date": "2024-10-11", "close": 0.0900312, "volume": 107207.0}, {"date": "2024-10-14", "close": 0.0919884, "volume": 29177.0}, {"date": "2024-10-15", "close": 0.0910098, "volume": 58342.0}, {"date": "2024-10-16", "close": 0.088074, "volume": 152336.0}, {"date": "2024-10-17", "close": 0.0890526, "volume": 238.0}, {"date": "2024-10-18", "close": 0.088074, "volume": 195788.0}, {"date": "2024-10-21", "close": 0.0900312, "volume": 62298.0}, {"date": "2024-10-22", "close": 0.0890526, "volume": 569260.0}, {"date": "2024-10-23", "close": 0.0890526, "volume": 24619.0}, {"date": "2024-10-24", "close": 0.088074, "volume": 15793.0}, {"date": "2024-10-25", "close": 0.088074, "volume": 17520.0}, {"date": "2024-10-28", "close": 0.0890526, "volume": 981.0}, {"date": "2024-10-29", "close": 0.088074, "volume": 222378.0}, {"date": "2024-10-30", "close": 0.088074, "volume": 14952.0}, {"date": "2024-10-31", "close": 0.083181, "volume": 68019.0}, {"date": "2024-11-01", "close": 0.083181, "volume": 49499.0}, {"date": "2024-11-04", "close": 0.0792666, "volume": 276401.0}, {"date": "2024-11-05", "close": 0.0802452, "volume": 636.0}, {"date": "2024-11-06", "close": 0.078288, "volume": 309347.0}, {"date": "2024-11-07", "close": 0.073395, "volume": 36587.0}, {"date": "2024-11-08", "close": 0.0724164, "volume": 307357.0}, {"date": "2024-11-11", "close": 0.068502, "volume": 40438.0}, {"date": "2024-11-12", "close": 0.0714378, "volume": 339843.0}, {"date": "2024-11-13", "close": 0.0665448, "volume": 15.0}, {"date": "2024-11-14", "close": 0.0743736, "volume": 235801.0}, {"date": "2024-11-15", "close": 0.0724164, "volume": 73652.0}, {"date": "2024-11-18", "close": 0.0724164, "volume": 14961.0}, {"date": "2024-11-19", "close": 0.0665448, "volume": 385271.0}, {"date": "2024-11-20", "close": 0.0665448, "volume": 128391.0}, {"date": "2024-11-21", "close": 0.0665448, "volume": 69958.0}, {"date": "2024-11-22", "close": 0.068502, "volume": 62319.0}, {"date": "2024-11-25", "close": 0.0616518, "volume": 285.0}, {"date": "2024-11-26", "close": 0.058716, "volume": 526490.0}, {"date": "2024-11-27", "close": 0.0616518, "volume": 698065.0}, {"date": "2024-11-28", "close": 0.0606732, "volume": 635972.0}, {"date": "2024-11-29", "close": 0.0567588, "volume": 57726.0}, {"date": "2024-12-02", "close": 0.0557802, "volume": 46090.0}, {"date": "2024-12-03", "close": 0.0557802, "volume": 85828.0}, {"date": "2024-12-04", "close": 0.0606732, "volume": 327938.0}, {"date": "2024-12-05", "close": 0.058716, "volume": 417811.0}, {"date": "2024-12-06", "close": 0.0596946, "volume": 33128.0}, {"date": "2024-12-09", "close": 0.0567588, "volume": 61574.0}, {"date": "2024-12-10", "close": 0.0616518, "volume": 165619.0}, {"date": "2024-12-11", "close": 0.0606732, "volume": 39626.0}, {"date": "2024-12-12", "close": 0.0675234, "volume": 458854.0}, {"date": "2024-12-13", "close": 0.0675234, "volume": 8148.0}, {"date": "2024-12-16", "close": 0.0616518, "volume": 122141.0}, {"date": "2024-12-17", "close": 0.058716, "volume": 202721.0}, {"date": "2024-12-18", "close": 0.0557802, "volume": 622335.0}, {"date": "2024-12-19", "close": 0.0508872, "volume": 84540.0}, {"date": "2024-12-20", "close": 0.0518658, "volume": 151180.0}, {"date": "2024-12-23", "close": 0.063609, "volume": 518344.0}, {"date": "2024-12-24", "close": 0.0606732, "volume": 328777.0}, {"date": "2024-12-27", "close": 0.0592053, "volume": 257693.0}, {"date": "2024-12-30", "close": 0.0606732, "volume": 126119.0}, {"date": "2024-12-31", "close": 0.0675234, "volume": 263757.0}, {"date": "2025-01-02", "close": 0.068502, "volume": 35744.0}, {"date": "2025-01-03", "close": 0.0694806, "volume": 181984.0}, {"date": "2025-01-06", "close": 0.0724164, "volume": 85784.0}, {"date": "2025-01-07", "close": 0.0704592, "volume": 89522.0}, {"date": "2025-01-09", "close": 0.0704592, "volume": 103426.0}, {"date": "2025-01-10", "close": 0.0714378, "volume": 4444.0}, {"date": "2025-01-13", "close": 0.0694806, "volume": 98870.0}, {"date": "2025-01-14", "close": 0.0704592, "volume": 29594.0}, {"date": "2025-01-15", "close": 0.0626304, "volume": 13970.0}, {"date": "2025-01-16", "close": 0.0655662, "volume": 28146.0}, {"date": "2025-01-17", "close": 0.0675234, "volume": 36713.0}, {"date": "2025-01-20", "close": 0.063609, "volume": 30219.0}, {"date": "2025-01-21", "close": 0.0675234, "volume": 105614.0}, {"date": "2025-01-22", "close": 0.063609, "volume": 10130.0}, {"date": "2025-01-23", "close": 0.0655662, "volume": 68171.0}, {"date": "2025-01-24", "close": 0.063609, "volume": 153064.0}, {"date": "2025-01-28", "close": 0.063609, "volume": 114406.0}, {"date": "2025-01-29", "close": 0.058716, "volume": 172187.0}, {"date": "2025-01-30", "close": 0.0577374, "volume": 155786.0}, {"date": "2025-01-31", "close": 0.0577374, "volume": 160894.0}, {"date": "2025-02-03", "close": 0.0606732, "volume": 104923.0}, {"date": "2025-02-05", "close": 0.0645876, "volume": 11396.0}, {"date": "2025-02-06", "close": 0.063609, "volume": 254671.0}, {"date": "2025-02-07", "close": 0.0626304, "volume": 95229.0}, {"date": "2025-02-10", "close": 0.053823, "volume": 355605.0}, {"date": "2025-02-11", "close": 0.053823, "volume": 70552.0}, {"date": "2025-02-12", "close": 0.0567588, "volume": 302567.0}, {"date": "2025-02-13", "close": 0.0596946, "volume": 83335.0}, {"date": "2025-02-14", "close": 0.0567588, "volume": 104646.0}, {"date": "2025-02-17", "close": 0.0548016, "volume": 77578.0}, {"date": "2025-02-18", "close": 0.0548016, "volume": 46.0}, {"date": "2025-02-19", "close": 0.0528444, "volume": 135337.0}, {"date": "2025-02-20", "close": 0.04893, "volume": 388089.0}, {"date": "2025-02-21", "close": 0.0479514, "volume": 419178.0}, {"date": "2025-02-24", "close": 0.0479514, "volume": 124311.0}, {"date": "2025-02-25", "close": 0.0479514, "volume": 103835.0}, {"date": "2025-02-26", "close": 0.0479514, "volume": 58.0}, {"date": "2025-02-27", "close": 0.0469728, "volume": 9227.0}, {"date": "2025-02-28", "close": 0.04893, "volume": 9837.0}, {"date": "2025-03-03", "close": 0.0479514, "volume": 71624.0}, {"date": "2025-03-05", "close": 0.04893, "volume": 15111.0}, {"date": "2025-03-06", "close": 0.04893, "volume": 180232.0}, {"date": "2025-03-07", "close": 0.0499086, "volume": 119982.0}, {"date": "2025-03-10", "close": 0.04893, "volume": 87525.0}, {"date": "2025-03-11", "close": 0.0567588, "volume": 474999.0}, {"date": "2025-03-14", "close": 0.039144, "volume": 3281424.0}, {"date": "2025-03-17", "close": 0.0381654, "volume": 436959.0}, {"date": "2025-03-18", "close": 0.0401226, "volume": 624440.0}, {"date": "2025-03-19", "close": 0.039144, "volume": 78005.0}, {"date": "2025-03-20", "close": 0.0381654, "volume": 233395.0}, {"date": "2025-03-21", "close": 0.0362082, "volume": 168437.0}, {"date": "2025-03-24", "close": 0.0371868, "volume": 58329.0}, {"date": "2025-03-25", "close": 0.0376761, "volume": 29866.0}, {"date": "2025-03-26", "close": 0.0371868, "volume": 17927.0}, {"date": "2025-03-27", "close": 0.039144, "volume": 85632.0}, {"date": "2025-03-31", "close": 0.0362082, "volume": 88328.0}, {"date": "2025-04-01", "close": 0.0371868, "volume": 102551.0}, {"date": "2025-04-02", "close": 0.0362082, "volume": 6354.0}, {"date": "2025-04-03", "close": 0.0362082, "volume": 18083.0}, {"date": "2025-04-04", "close": 0.0352296, "volume": 88030.0}, {"date": "2025-04-07", "close": 0.034251, "volume": 216449.0}, {"date": "2025-04-08", "close": 0.0371868, "volume": 126665.0}, {"date": "2025-04-09", "close": 0.0352296, "volume": 89405.0}, {"date": "2025-04-10", "close": 0.039144, "volume": 520330.0}, {"date": "2025-04-11", "close": 0.0371868, "volume": 204374.0}, {"date": "2025-04-14", "close": 0.0371868, "volume": 18885.0}, {"date": "2025-04-15", "close": 0.039144, "volume": 205966.0}, {"date": "2025-04-16", "close": 0.039144, "volume": 737160.0}, {"date": "2025-04-17", "close": 0.039144, "volume": 37096.0}, {"date": "2025-04-22", "close": 0.039144, "volume": 68955.0}, {"date": "2025-04-23", "close": 0.0371868, "volume": 134455.0}, {"date": "2025-04-24", "close": 0.0313152, "volume": 2026419.0}, {"date": "2025-04-28", "close": 0.0283794, "volume": 1399614.0}, {"date": "2025-04-29", "close": 0.0274008, "volume": 1152458.0}, {"date": "2025-04-30", "close": 0.0274008, "volume": 103764.0}, {"date": "2025-05-01", "close": 0.0264222, "volume": 531935.0}, {"date": "2025-05-02", "close": 0.0254436, "volume": 298404.0}, {"date": "2025-05-05", "close": 0.0274008, "volume": 1088552.0}, {"date": "2025-05-06", "close": 0.024465, "volume": 1604069.0}, {"date": "2025-05-07", "close": 0.0254436, "volume": 312390.0}, {"date": "2025-05-08", "close": 0.0254436, "volume": 255071.0}, {"date": "2025-05-09", "close": 0.0264222, "volume": 12370.0}, {"date": "2025-05-12", "close": 0.0254436, "volume": 236370.0}, {"date": "2025-05-13", "close": 0.024465, "volume": 936716.0}, {"date": "2025-05-14", "close": 0.0254436, "volume": 1194858.0}, {"date": "2025-05-15", "close": 0.0264222, "volume": 140004.0}, {"date": "2025-05-16", "close": 0.024465, "volume": 317703.0}, {"date": "2025-05-19", "close": 0.024465, "volume": 5743.0}, {"date": "2025-05-20", "close": 0.024465, "volume": 333006.0}, {"date": "2025-05-21", "close": 0.0225078, "volume": 521139.0}, {"date": "2025-05-22", "close": 0.0225078, "volume": 431464.0}, {"date": "2025-05-23", "close": 0.024465, "volume": 252424.0}, {"date": "2025-05-26", "close": 0.0254436, "volume": 128299.0}, {"date": "2025-05-27", "close": 0.0234864, "volume": 61699.0}, {"date": "2025-05-28", "close": 0.0234864, "volume": 112335.0}, {"date": "2025-05-29", "close": 0.0234864, "volume": 182403.0}, {"date": "2025-05-30", "close": 0.024465, "volume": 61312.0}, {"date": "2025-06-02", "close": 0.024465, "volume": 210505.0}, {"date": "2025-06-03", "close": 0.0234864, "volume": 73318.0}, {"date": "2025-06-04", "close": 0.0234864, "volume": 63015.0}, {"date": "2025-06-05", "close": 0.0234864, "volume": 770536.0}, {"date": "2025-06-06", "close": 0.0225078, "volume": 1062101.0}, {"date": "2025-06-10", "close": 0.024465, "volume": 1023848.0}, {"date": "2025-06-11", "close": 0.0234864, "volume": 811643.0}, {"date": "2025-06-12", "close": 0.0215292, "volume": 277336.0}, {"date": "2025-06-13", "close": 0.0215292, "volume": 79244.0}, {"date": "2025-06-16", "close": 0.0215292, "volume": 35116.0}, {"date": "2025-06-17", "close": 0.019572, "volume": 1510670.0}, {"date": "2025-06-18", "close": 0.0185934, "volume": 596304.0}, {"date": "2025-06-19", "close": 0.0185934, "volume": 124237.0}, {"date": "2025-06-20", "close": 0.0176148, "volume": 3815456.0}, {"date": "2025-06-23", "close": 0.0185934, "volume": 101495.0}, {"date": "2025-06-24", "close": 0.0176148, "volume": 1539259.0}, {"date": "2025-06-25", "close": 0.0176148, "volume": 139747.0}, {"date": "2025-06-26", "close": 0.0176148, "volume": 824538.0}, {"date": "2025-06-27", "close": 0.0176148, "volume": 298031.0}, {"date": "2025-06-30", "close": 0.0185934, "volume": 1960329.0}, {"date": "2025-07-02", "close": 0.019572, "volume": 500411.0}, {"date": "2025-07-03", "close": 0.0225078, "volume": 2737957.0}, {"date": "2025-07-04", "close": 0.0205506, "volume": 727990.0}, {"date": "2025-07-07", "close": 0.0205506, "volume": 228773.0}, {"date": "2025-07-08", "close": 0.0225078, "volume": 5187118.0}, {"date": "2025-07-09", "close": 0.0225078, "volume": 604311.0}, {"date": "2025-07-10", "close": 0.0225078, "volume": 1509009.0}, {"date": "2025-07-11", "close": 0.0225078, "volume": 2572488.0}, {"date": "2025-07-14", "close": 0.0234864, "volume": 1661124.0}, {"date": "2025-07-15", "close": 0.0225078, "volume": 180262.0}, {"date": "2025-07-16", "close": 0.024465, "volume": 2451747.0}, {"date": "2025-07-17", "close": 0.0254436, "volume": 2725854.0}, {"date": "2025-07-18", "close": 0.0283794, "volume": 753871.0}, {"date": "2025-07-21", "close": 0.0264222, "volume": 1164448.0}, {"date": "2025-07-22", "close": 0.0274008, "volume": 1652297.0}, {"date": "2025-07-23", "close": 0.0264222, "volume": 2732286.0}, {"date": "2025-07-24", "close": 0.029358, "volume": 8983491.0}, {"date": "2025-07-25", "close": 0.029358, "volume": 1916050.0}, {"date": "2025-07-28", "close": 0.0283794, "volume": 343674.0}, {"date": "2025-07-29", "close": 0.0288687, "volume": 155404.0}, {"date": "2025-07-30", "close": 0.029358, "volume": 160570.0}, {"date": "2025-07-31", "close": 0.029358, "volume": 180286.0}, {"date": "2025-08-01", "close": 0.0274008, "volume": 302950.0}, {"date": "2025-08-04", "close": 0.0264222, "volume": 797540.0}, {"date": "2025-08-05", "close": 0.0313152, "volume": 2315807.0}, {"date": "2025-08-06", "close": 0.0313152, "volume": 909389.0}, {"date": "2025-08-07", "close": 0.0313152, "volume": 167308.0}, {"date": "2025-08-08", "close": 0.0322938, "volume": 963233.0}, {"date": "2025-08-11", "close": 0.0332724, "volume": 1433008.0}, {"date": "2025-08-12", "close": 0.039144, "volume": 4526805.0}, {"date": "2025-08-13", "close": 0.0420798, "volume": 6098919.0}, {"date": "2025-08-14", "close": 0.0352296, "volume": 2621427.0}, {"date": "2025-08-15", "close": 0.0362082, "volume": 1704561.0}, {"date": "2025-08-18", "close": 0.0362082, "volume": 597858.0}, {"date": "2025-08-19", "close": 0.034251, "volume": 345130.0}, {"date": "2025-08-20", "close": 0.0313152, "volume": 283960.0}, {"date": "2025-08-21", "close": 0.0371868, "volume": 758896.0}, {"date": "2025-08-22", "close": 0.0322938, "volume": 639840.0}, {"date": "2025-08-25", "close": 0.0371868, "volume": 616605.0}, {"date": "2025-08-26", "close": 0.034251, "volume": 270299.0}, {"date": "2025-08-27", "close": 0.0322938, "volume": 650279.0}, {"date": "2025-08-28", "close": 0.0352296, "volume": 376187.0}, {"date": "2025-08-29", "close": 0.0352296, "volume": 41258.0}, {"date": "2025-09-01", "close": 0.0352296, "volume": 161042.0}, {"date": "2025-09-02", "close": 0.0352296, "volume": 538375.0}, {"date": "2025-09-03", "close": 0.0371868, "volume": 488321.0}, {"date": "2025-09-04", "close": 0.0381654, "volume": 145140.0}, {"date": "2025-09-05", "close": 0.034251, "volume": 277771.0}, {"date": "2025-09-08", "close": 0.039144, "volume": 542619.0}, {"date": "2025-09-09", "close": 0.0371868, "volume": 129732.0}, {"date": "2025-09-10", "close": 0.0332724, "volume": 755881.0}, {"date": "2025-09-11", "close": 0.0313152, "volume": 284109.0}, {"date": "2025-09-12", "close": 0.0313152, "volume": 25395.0}, {"date": "2025-09-15", "close": 0.0322938, "volume": 24687.0}, {"date": "2025-09-16", "close": 0.0332724, "volume": 121674.0}, {"date": "2025-09-17", "close": 0.0332724, "volume": 23826.0}, {"date": "2025-09-18", "close": 0.034251, "volume": 98871.0}, {"date": "2025-09-19", "close": 0.034251, "volume": 498637.0}, {"date": "2025-09-22", "close": 0.0322938, "volume": 97961.0}, {"date": "2025-09-23", "close": 0.0332724, "volume": 521837.0}, {"date": "2025-09-24", "close": 0.034251, "volume": 403164.0}, {"date": "2025-09-25", "close": 0.0332724, "volume": 721668.0}, {"date": "2025-09-26", "close": 0.0332724, "volume": 188699.0}, {"date": "2025-09-29", "close": 0.0322938, "volume": 235601.0}, {"date": "2025-09-30", "close": 0.034251, "volume": 161722.0}, {"date": "2025-10-01", "close": 0.0332724, "volume": 507226.0}, {"date": "2025-10-02", "close": 0.0332724, "volume": 47359.0}, {"date": "2025-10-03", "close": 0.034251, "volume": 1226167.0}, {"date": "2025-10-06", "close": 0.0303366, "volume": 4144740.0}, {"date": "2025-10-07", "close": 0.0313152, "volume": 370866.0}, {"date": "2025-10-08", "close": 0.0322938, "volume": 299216.0}, {"date": "2025-10-13", "close": 0.0313152, "volume": 1590872.0}, {"date": "2025-10-14", "close": 0.0303366, "volume": 3567828.0}, {"date": "2025-10-15", "close": 0.0362082, "volume": 2058081.0}, {"date": "2025-10-16", "close": 0.034251, "volume": 801548.0}, {"date": "2025-10-17", "close": 0.0332724, "volume": 1914890.0}, {"date": "2025-10-20", "close": 0.0303366, "volume": 3333835.0}, {"date": "2025-10-21", "close": 0.029358, "volume": 2247612.0}, {"date": "2025-10-22", "close": 0.0283794, "volume": 5216387.0}, {"date": "2025-10-23", "close": 0.0274008, "volume": 1613763.0}, {"date": "2025-10-24", "close": 0.0254436, "volume": 1695576.0}, {"date": "2025-10-27", "close": 0.0264222, "volume": 299604.0}, {"date": "2025-10-28", "close": 0.0274008, "volume": 747322.0}, {"date": "2025-10-29", "close": 0.0254436, "volume": 1744326.0}, {"date": "2025-10-30", "close": 0.024465, "volume": 253657.0}, {"date": "2025-10-31", "close": 0.0254436, "volume": 3246977.0}, {"date": "2025-11-03", "close": 0.0254436, "volume": 709622.0}, {"date": "2025-11-04", "close": 0.024465, "volume": 468170.0}, {"date": "2025-11-05", "close": 0.0225078, "volume": 2615263.0}, {"date": "2025-11-06", "close": 0.0234864, "volume": 1042288.0}, {"date": "2025-11-07", "close": 0.0215292, "volume": 1293290.0}, {"date": "2025-11-10", "close": 0.024465, "volume": 1579025.0}, {"date": "2025-11-11", "close": 0.0264222, "volume": 817162.0}, {"date": "2025-11-12", "close": 0.0264222, "volume": 553484.0}, {"date": "2025-11-13", "close": 0.0283794, "volume": 869319.0}, {"date": "2025-11-14", "close": 0.0303366, "volume": 4369330.0}, {"date": "2025-11-17", "close": 0.029358, "volume": 5260325.0}, {"date": "2025-11-18", "close": 0.0274008, "volume": 12119145.0}, {"date": "2025-11-19", "close": 0.0274008, "volume": 828583.0}, {"date": "2025-11-20", "close": 0.0381654, "volume": 31412709.0}, {"date": "2025-11-21", "close": 0.0362082, "volume": 6666149.0}, {"date": "2025-11-24", "close": 0.0352296, "volume": 2198473.0}, {"date": "2025-11-25", "close": 0.0352296, "volume": 1542982.0}, {"date": "2025-11-26", "close": 0.0411012, "volume": 5210853.0}, {"date": "2025-11-27", "close": 0.0362082, "volume": 2077649.0}, {"date": "2025-11-28", "close": 0.044037, "volume": 7639496.0}, {"date": "2025-12-01", "close": 0.0401226, "volume": 4586958.0}, {"date": "2025-12-02", "close": 0.039144, "volume": 2460035.0}, {"date": "2025-12-03", "close": 0.039144, "volume": 1473919.0}, {"date": "2025-12-04", "close": 0.039144, "volume": 2481470.0}, {"date": "2025-12-05", "close": 0.0401226, "volume": 508055.0}, {"date": "2025-12-08", "close": 0.0381654, "volume": 330927.0}, {"date": "2025-12-09", "close": 0.0415905, "volume": 10045971.0}, {"date": "2025-12-10", "close": 0.039144, "volume": 3345177.0}, {"date": "2025-12-11", "close": 0.0381654, "volume": 5649035.0}, {"date": "2025-12-12", "close": 0.0381654, "volume": 2276990.0}, {"date": "2025-12-15", "close": 0.0371868, "volume": 1169044.0}, {"date": "2025-12-16", "close": 0.034251, "volume": 1909293.0}, {"date": "2025-12-17", "close": 0.0352296, "volume": 2595040.0}, {"date": "2025-12-18", "close": 0.0332724, "volume": 2654674.0}, {"date": "2025-12-19", "close": 0.034251, "volume": 880878.0}, {"date": "2025-12-22", "close": 0.0362082, "volume": 822939.0}, {"date": "2025-12-23", "close": 0.0371868, "volume": 1896000.0}, {"date": "2025-12-24", "close": 0.0371868, "volume": 3416650.0}, {"date": "2025-12-29", "close": 0.0411012, "volume": 3844181.0}, {"date": "2025-12-30", "close": 0.039144, "volume": 1141226.0}, {"date": "2025-12-31", "close": 0.0401226, "volume": 1001018.0}, {"date": "2026-01-02", "close": 0.0411012, "volume": 1660246.0}, {"date": "2026-01-05", "close": 0.0401226, "volume": 1266850.0}, {"date": "2026-01-06", "close": 0.0430584, "volume": 4073351.0}, {"date": "2026-01-07", "close": 0.04893, "volume": 11460937.0}, {"date": "2026-01-08", "close": 0.0518658, "volume": 13776817.0}, {"date": "2026-01-09", "close": 0.053823, "volume": 5099147.0}, {"date": "2026-01-12", "close": 0.0528444, "volume": 5044632.0}, {"date": "2026-01-13", "close": 0.0528444, "volume": 4825233.0}, {"date": "2026-01-14", "close": 0.0518658, "volume": 3115740.0}, {"date": "2026-01-15", "close": 0.0508872, "volume": 5961185.0}, {"date": "2026-01-16", "close": 0.0508872, "volume": 4462036.0}, {"date": "2026-01-19", "close": 0.0499086, "volume": 4503712.0}, {"date": "2026-01-20", "close": 0.0499086, "volume": 4433510.0}, {"date": "2026-01-21", "close": 0.0499086, "volume": 3672319.0}, {"date": "2026-01-22", "close": 0.04893, "volume": 1079721.0}, {"date": "2026-01-23", "close": 0.04893, "volume": 4059216.0}, {"date": "2026-01-27", "close": 0.0459942, "volume": 8257378.0}, {"date": "2026-01-28", "close": 0.0459942, "volume": 916864.0}, {"date": "2026-01-29", "close": 0.0411012, "volume": 8833068.0}, {"date": "2026-01-30", "close": 0.0322938, "volume": 15847065.0}, {"date": "2026-02-02", "close": 0.0303366, "volume": 6827505.0}, {"date": "2026-02-03", "close": 0.0313152, "volume": 2438182.0}, {"date": "2026-02-04", "close": 0.029358, "volume": 3684575.0}, {"date": "2026-02-05", "close": 0.0283794, "volume": 3263151.0}, {"date": "2026-02-06", "close": 0.0264222, "volume": 3060486.0}, {"date": "2026-02-09", "close": 0.029358, "volume": 1464279.0}, {"date": "2026-02-10", "close": 0.0283794, "volume": 2345842.0}, {"date": "2026-02-11", "close": 0.029358, "volume": 1129654.0}, {"date": "2026-02-12", "close": 0.0283794, "volume": 806284.0}, {"date": "2026-02-13", "close": 0.0274008, "volume": 1851971.0}, {"date": "2026-02-16", "close": 0.0264222, "volume": 491226.0}, {"date": "2026-02-17", "close": 0.0264222, "volume": 1337373.0}, {"date": "2026-02-18", "close": 0.0254436, "volume": 4155811.0}, {"date": "2026-02-19", "close": 0.0254436, "volume": 1284166.0}, {"date": "2026-02-20", "close": 0.024465, "volume": 557304.0}, {"date": "2026-02-23", "close": 0.024465, "volume": 2708562.0}, {"date": "2026-02-24", "close": 0.0274008, "volume": 2500713.0}, {"date": "2026-02-25", "close": 0.0283794, "volume": 4175655.0}, {"date": "2026-02-26", "close": 0.0303366, "volume": 1378665.0}, {"date": "2026-02-27", "close": 0.029358, "volume": 991358.0}, {"date": "2026-03-02", "close": 0.029358, "volume": 641614.0}, {"date": "2026-03-03", "close": 0.0274008, "volume": 1777074.0}, {"date": "2026-03-04", "close": 0.0274008, "volume": 462491.0}, {"date": "2026-03-05", "close": 0.029358, "volume": 538892.0}, {"date": "2026-03-06", "close": 0.0313152, "volume": 2114733.0}, {"date": "2026-03-09", "close": 0.029358, "volume": 2369614.0}, {"date": "2026-03-10", "close": 0.0322938, "volume": 2823149.0}, {"date": "2026-03-11", "close": 0.034251, "volume": 2209061.0}, {"date": "2026-03-12", "close": 0.0332724, "volume": 550030.0}, {"date": "2026-03-13", "close": 0.0332724, "volume": 993963.0}, {"date": "2026-03-16", "close": 0.0313152, "volume": 918817.0}, {"date": "2026-03-17", "close": 0.0303366, "volume": 820226.0}, {"date": "2026-03-18", "close": 0.029358, "volume": 1097371.0}, {"date": "2026-03-19", "close": 0.0274008, "volume": 1233717.0}, {"date": "2026-03-20", "close": 0.0264222, "volume": 1070977.0}, {"date": "2026-03-23", "close": 0.0234864, "volume": 4457323.0}, {"date": "2026-03-24", "close": 0.0254436, "volume": 1726266.0}, {"date": "2026-03-25", "close": 0.0264222, "volume": 3198634.0}, {"date": "2026-03-26", "close": 0.0274008, "volume": 853982.0}, {"date": "2026-03-27", "close": 0.0264222, "volume": 421320.0}, {"date": "2026-03-30", "close": 0.0283794, "volume": 693204.0}, {"date": "2026-03-31", "close": 0.0274008, "volume": 169674.0}, {"date": "2026-04-01", "close": 0.029358, "volume": 854222.0}, {"date": "2026-04-02", "close": 0.0274008, "volume": 203236.0}, {"date": "2026-04-07", "close": 0.0274008, "volume": 103858.0}, {"date": "2026-04-08", "close": 0.0274008, "volume": 311001.0}, {"date": "2026-04-09", "close": 0.0274008, "volume": 946835.0}, {"date": "2026-04-10", "close": 0.0283794, "volume": 469573.0}, {"date": "2026-04-13", "close": 0.0283794, "volume": 245781.0}, {"date": "2026-04-14", "close": 0.0274008, "volume": 742231.0}, {"date": "2026-04-15", "close": 0.029358, "volume": 730418.0}, {"date": "2026-04-16", "close": 0.0303366, "volume": 499058.0}, {"date": "2026-04-17", "close": 0.0322938, "volume": 4183384.0}, {"date": "2026-04-20", "close": 0.0313152, "volume": 577525.0}, {"date": "2026-04-21", "close": 0.0322938, "volume": 1571494.0}, {"date": "2026-04-22", "close": 0.0313152, "volume": 559526.0}, {"date": "2026-04-23", "close": 0.0322938, "volume": 616614.0}, {"date": "2026-04-24", "close": 0.0303366, "volume": 1643459.0}, {"date": "2026-04-27", "close": 0.0303366, "volume": 1214401.0}, {"date": "2026-04-28", "close": 0.029358, "volume": 1901609.0}, {"date": "2026-05-01", "close": 0.0225078, "volume": 10290603.0}, {"date": "2026-05-04", "close": 0.0225078, "volume": 3575046.0}, {"date": "2026-05-05", "close": 0.0225078, "volume": 713038.0}, {"date": "2026-05-06", "close": 0.0215292, "volume": 2785519.0}, {"date": "2026-05-07", "close": 0.0235, "volume": 1754254.0}, {"date": "2026-05-08", "close": 0.024, "volume": 2338490.0}, {"date": "2026-05-11", "close": 0.023, "volume": 1591261.0}, {"date": "2026-05-12", "close": 0.022, "volume": 1842703.0}, {"date": "2026-05-13", "close": 0.025, "volume": 8089918.0}, {"date": "2026-05-14", "close": 0.022, "volume": 2805783.0}, {"date": "2026-05-15", "close": 0.022, "volume": 517673.0}, {"date": "2026-05-18", "close": 0.021, "volume": 2327670.0}, {"date": "2026-05-19", "close": 0.021, "volume": 741963.0}, {"date": "2026-05-20", "close": 0.022, "volume": 1372359.0}, {"date": "2026-05-21", "close": 0.021, "volume": 621049.0}, {"date": "2026-05-22", "close": 0.022, "volume": 2983748.0}, {"date": "2026-05-25", "close": 0.022, "volume": 948992.0}, {"date": "2026-05-26", "close": 0.023, "volume": 1742789.0}, {"date": "2026-05-27", "close": 0.024, "volume": 2659569.0}, {"date": "2026-05-28", "close": 0.0235, "volume": 126407.0}, {"date": "2026-05-29", "close": 0.025, "volume": 3465332.0}, {"date": "2026-06-01", "close": 0.023, "volume": 1340152.0}, {"date": "2026-06-02", "close": 0.023, "volume": 2309630.0}, {"date": "2026-06-03", "close": 0.022, "volume": 1173518.0}, {"date": "2026-06-04", "close": 0.023, "volume": 4358824.0}, {"date": "2026-06-05", "close": 0.022, "volume": 1095835.0}, {"date": "2026-06-09", "close": 0.02, "volume": 6868537.0}, {"date": "2026-06-10", "close": 0.02, "volume": 3863411.0}, {"date": "2026-06-11", "close": 0.019, "volume": 845644.0}, {"date": "2026-06-12", "close": 0.018, "volume": 4766052.0}, {"date": "2026-06-15", "close": 0.019, "volume": 3095928.0}, {"date": "2026-06-16", "close": 0.019, "volume": 699898.0}, {"date": "2026-06-17", "close": 0.019, "volume": 667538.0}, {"date": "2026-06-18", "close": 0.02, "volume": 813615.0}, {"date": "2026-06-19", "close": 0.02, "volume": 3629387.0}, {"date": "2026-06-22", "close": 0.018, "volume": 2875092.0}, {"date": "2026-06-23", "close": 0.018, "volume": 1070513.0}, {"date": "2026-06-24", "close": 0.018, "volume": 9282004.0}, {"date": "2026-06-25", "close": 0.017, "volume": 5109247.0}, {"date": "2026-06-26", "close": 0.016, "volume": 8834776.0}, {"date": "2026-06-29", "close": 0.017, "volume": 4551090.0}, {"date": "2026-06-30", "close": 0.019, "volume": 5818660.0}, {"date": "2026-07-01", "close": 0.02, "volume": 1953961.0}, {"date": "2026-07-02", "close": 0.019, "volume": 1967151.0}, {"date": "2026-07-03", "close": 0.02, "volume": 523176.0}, {"date": "2026-07-06", "close": 0.018, "volume": 1313219.0}, {"date": "2026-07-07", "close": 0.018, "volume": 1656533.0}, {"date": "2026-07-08", "close": 0.017, "volume": 1110879.0}, {"date": "2026-07-09", "close": 0.018, "volume": 734615.0}, {"date": "2026-07-10", "close": 0.019, "volume": 639761.0}, {"date": "2026-07-13", "close": 0.018, "volume": 15237.0}, {"date": "2026-07-14", "close": 0.016, "volume": 6637210.0}, {"date": "2026-07-15", "close": 0.017, "volume": 183787.0}, {"date": "2026-07-16", "close": 0.018, "volume": 1150687.0}, {"date": "2026-07-17", "close": 0.016, "volume": 2258023.0}, {"date": "2026-07-20", "close": 0.017, "volume": 1014233.0}, {"date": "2026-07-21", "close": 0.015, "volume": 905348.0}, {"date": "2026-07-22", "close": 0.0165, "volume": 699942.0}, {"date": "2026-07-23", "close": 0.016, "volume": 559558.0}, {"date": "2026-07-24", "close": 0.016, "volume": 2035657.0}, {"date": "2026-07-27", "close": 0.016, "volume": 2963216.0}, {"date": "2026-07-28", "close": 0.016, "volume": 1252387.0}, {"date": "2026-07-29", "close": 0.015, "volume": 2676185.0}, {"date": "2026-07-30", "close": 0.015, "volume": 1843980.0}, {"date": "2026-07-31", "close": 0.014, "volume": 1070287.0}, {"date": "2026-08-03", "close": 0.015, "volume": 526413.0}, {"date": "2026-08-04", "close": 0.016, "volume": 1892948.0}, {"date": "2026-08-05", "close": 0.015, "volume": 3055303.0}, {"date": "2026-08-06", "close": 0.016, "volume": 143488.0}, {"date": "2026-08-07", "close": 0.015, "volume": 160065.0}], "refreshing": true}