{"ticker": "TG1", "overview": {"name": "Techgen Metals Ltd", "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": "TG1", "has_prices": true, "as_of": "2026-09-07", "last": 0.012, "prev_close": 0.019, "change": -0.006999999999999999, "change_pct": -0.3684210526315789, "session_volume": 20377111.0, "vwap_5": 0.014969653355722158, "vwap_20": 0.02066896869083073, "vwap_60": 0.02312668569810683, "vwap_250": 0.034644895585895015, "high_52w": 0.07, "low_52w": 0.012, "avg_volume_20": 3669292.5, "sessions": 400, "market_cap": {"value": 5997186.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137827", "src": "ASX", "ticker": "TG1", "cik": "", "company": "Techgen Metals Ltd", "company_raw": "Techgen Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TG1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137827", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78770}, {"id": "ASX-03132260", "src": "ASX", "ticker": "TG1", "cik": "", "company": "Techgen Metals Ltd", "company_raw": "Techgen 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": "Someone big just shifted their TG1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132260", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96050}, {"id": "ASX-03132258", "src": "ASX", "ticker": "TG1", "cik": "", "company": "Techgen Metals Ltd", "company_raw": "Techgen Metals LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TG1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132258", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96050}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/tg1", "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": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-08", "source_url": "https://www.marketindex.com.au/asx/tg1", "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": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/tg1", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/tg1", "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": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/tg1", "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": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/tg1", "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": "2025-01-24", "source_url": "https://www.marketindex.com.au/asx/tg1", "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": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-10", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/tg1", "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": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-15", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-26", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-23", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-23", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-27", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-14", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-20", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-20", "source_url": "https://www.marketindex.com.au/asx/tg1", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "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/2924-03154306-6A1351943"}, {"date": "2026-10-25", "form": "Progress Report", "title": "El Donna RC Drilling Advancement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152857-6A1351246"}, {"date": "2026-10-11", "form": "Asset Acquisition & Disposal", "title": "FAU to Acquire Highly Prospective Ida Valley Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147006-6A1348663"}, {"date": "2026-10-11", "form": "Asset Acquisition & Disposal", "title": "Strategic Ida Valley Gold Project Divestment", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147005-6A1348665"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146598-6A1348485"}], "performance": {"ticker": "TG1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-07", "close": 0.276254, "volume": 14041610.0}, {"date": "2021-04-08", "close": 0.281017, "volume": 14851313.0}, {"date": "2021-04-09", "close": 0.266728, "volume": 2730400.0}, {"date": "2021-04-12", "close": 0.257202, "volume": 1911563.0}, {"date": "2021-04-13", "close": 0.252439, "volume": 1497410.0}, {"date": "2021-04-14", "close": 0.261965, "volume": 1823359.0}, {"date": "2021-04-15", "close": 0.261965, "volume": 1464075.0}, {"date": "2021-04-16", "close": 0.261965, "volume": 1259263.0}, {"date": "2021-04-19", "close": 0.252439, "volume": 2435534.0}, {"date": "2021-04-20", "close": 0.252439, "volume": 503022.0}, {"date": "2021-04-21", "close": 0.257202, "volume": 1503169.0}, {"date": "2021-04-22", "close": 0.257202, "volume": 895366.0}, {"date": "2021-04-23", "close": 0.247676, "volume": 344036.0}, {"date": "2021-04-26", "close": 0.242913, "volume": 329497.0}, {"date": "2021-04-27", "close": 0.242913, "volume": 416398.0}, {"date": "2021-04-28", "close": 0.23815, "volume": 103176.0}, {"date": "2021-04-29", "close": 0.233387, "volume": 861235.0}, {"date": "2021-04-30", "close": 0.228624, "volume": 229978.0}, {"date": "2021-05-03", "close": 0.242913, "volume": 1912746.0}, {"date": "2021-05-04", "close": 0.242913, "volume": 1025328.0}, {"date": "2021-05-05", "close": 0.252439, "volume": 424013.0}, {"date": "2021-05-06", "close": 0.247676, "volume": 176244.0}, {"date": "2021-05-07", "close": 0.242913, "volume": 553982.0}, {"date": "2021-05-10", "close": 0.266728, "volume": 737405.0}, {"date": "2021-05-11", "close": 0.247676, "volume": 206792.0}, {"date": "2021-05-12", "close": 0.23815, "volume": 518184.0}, {"date": "2021-05-13", "close": 0.214335, "volume": 2199726.0}, {"date": "2021-05-14", "close": 0.204809, "volume": 382761.0}, {"date": "2021-05-17", "close": 0.233387, "volume": 325097.0}, {"date": "2021-05-18", "close": 0.23815, "volume": 297392.0}, {"date": "2021-05-19", "close": 0.228624, "volume": 224126.0}, {"date": "2021-05-20", "close": 0.214335, "volume": 102586.0}, {"date": "2021-05-21", "close": 0.228624, "volume": 157768.0}, {"date": "2021-05-24", "close": 0.214335, "volume": 89497.0}, {"date": "2021-05-25", "close": 0.214335, "volume": 218636.0}, {"date": "2021-05-26", "close": 0.209572, "volume": 177580.0}, {"date": "2021-05-27", "close": 0.209572, "volume": 109530.0}, {"date": "2021-05-28", "close": 0.214335, "volume": 258548.0}, {"date": "2021-05-31", "close": 0.223861, "volume": 435117.0}, {"date": "2021-06-01", "close": 0.209572, "volume": 487877.0}, {"date": "2021-06-02", "close": 0.214335, "volume": 491077.0}, {"date": "2021-06-03", "close": 0.214335, "volume": 142097.0}, {"date": "2021-06-04", "close": 0.209572, "volume": 107197.0}, {"date": "2021-06-07", "close": 0.209572, "volume": 124111.0}, {"date": "2021-06-08", "close": 0.200046, "volume": 107060.0}, {"date": "2021-06-09", "close": 0.204809, "volume": 169080.0}, {"date": "2021-06-10", "close": 0.204809, "volume": 188293.0}, {"date": "2021-06-11", "close": 0.204809, "volume": 55252.0}, {"date": "2021-06-15", "close": 0.209572, "volume": 207815.0}, {"date": "2021-06-16", "close": 0.204809, "volume": 1470041.0}, {"date": "2021-06-17", "close": 0.200046, "volume": 732210.0}, {"date": "2021-06-18", "close": 0.204809, "volume": 68814.0}, {"date": "2021-06-21", "close": 0.195283, "volume": 345042.0}, {"date": "2021-06-22", "close": 0.19052, "volume": 123896.0}, {"date": "2021-06-23", "close": 0.19052, "volume": 158191.0}, {"date": "2021-06-24", "close": 0.200046, "volume": 126164.0}, {"date": "2021-06-25", "close": 0.185757, "volume": 150209.0}, {"date": "2021-06-28", "close": 0.180994, "volume": 126592.0}, {"date": "2021-06-29", "close": 0.166705, "volume": 294768.0}, {"date": "2021-06-30", "close": 0.180994, "volume": 317895.0}, {"date": "2021-07-01", "close": 0.176231, "volume": 42253.0}, {"date": "2021-07-02", "close": 0.176231, "volume": 274739.0}, {"date": "2021-07-05", "close": 0.171468, "volume": 82251.0}, {"date": "2021-07-06", "close": 0.176231, "volume": 16373.0}, {"date": "2021-07-07", "close": 0.171468, "volume": 18429.0}, {"date": "2021-07-08", "close": 0.19052, "volume": 1295979.0}, {"date": "2021-07-09", "close": 0.195283, "volume": 226485.0}, {"date": "2021-07-12", "close": 0.19052, "volume": 77402.0}, {"date": "2021-07-13", "close": 0.195283, "volume": 138778.0}, {"date": "2021-07-14", "close": 0.200046, "volume": 248798.0}, {"date": "2021-07-15", "close": 0.204809, "volume": 158355.0}, {"date": "2021-07-16", "close": 0.200046, "volume": 155156.0}, {"date": "2021-07-19", "close": 0.209572, "volume": 38795.0}, {"date": "2021-07-20", "close": 0.195283, "volume": 466770.0}, {"date": "2021-07-21", "close": 0.185757, "volume": 75136.0}, {"date": "2021-07-22", "close": 0.19052, "volume": 53214.0}, {"date": "2021-07-23", "close": 0.19052, "volume": 36620.0}, {"date": "2021-07-26", "close": 0.19052, "volume": 143253.0}, {"date": "2021-07-27", "close": 0.176231, "volume": 222056.0}, {"date": "2021-07-28", "close": 0.19052, "volume": 51215.0}, {"date": "2021-07-29", "close": 0.180994, "volume": 10.0}, {"date": "2021-07-30", "close": 0.19052, "volume": 134062.0}, {"date": "2021-08-02", "close": 0.19052, "volume": 27309.0}, {"date": "2021-08-03", "close": 0.180994, "volume": 12978.0}, {"date": "2021-08-04", "close": 0.180994, "volume": 63603.0}, {"date": "2021-08-05", "close": 0.176231, "volume": 260168.0}, {"date": "2021-08-06", "close": 0.171468, "volume": 136754.0}, {"date": "2021-08-09", "close": 0.171468, "volume": 39965.0}, {"date": "2021-08-10", "close": 0.176231, "volume": 51542.0}, {"date": "2021-08-11", "close": 0.180994, "volume": 15632.0}, {"date": "2021-08-12", "close": 0.176231, "volume": 126900.0}, {"date": "2021-08-13", "close": 0.176231, "volume": 287014.0}, {"date": "2021-08-16", "close": 0.171468, "volume": 51014.0}, {"date": "2021-08-17", "close": 0.166705, "volume": 50721.0}, {"date": "2021-08-19", "close": 0.166705, "volume": 128022.0}, {"date": "2021-08-20", "close": 0.166705, "volume": 263828.0}, {"date": "2021-08-23", "close": 0.161942, "volume": 205123.0}, {"date": "2021-08-24", "close": 0.161942, "volume": 342504.0}, {"date": "2021-08-25", "close": 0.161942, "volume": 15551.0}, {"date": "2021-08-26", "close": 0.161942, "volume": 1050.0}, {"date": "2021-08-27", "close": 0.157179, "volume": 250927.0}, {"date": "2021-08-30", "close": 0.180994, "volume": 119951.0}, {"date": "2021-08-31", "close": 0.180994, "volume": 29377.0}, {"date": "2021-09-01", "close": 0.166705, "volume": 98900.0}, {"date": "2021-09-02", "close": 0.180994, "volume": 99027.0}, {"date": "2021-09-03", "close": 0.166705, "volume": 212872.0}, {"date": "2021-09-06", "close": 0.166705, "volume": 15325.0}, {"date": "2021-09-07", "close": 0.161942, "volume": 127126.0}, {"date": "2021-09-08", "close": 0.185757, "volume": 521422.0}, {"date": "2021-09-09", "close": 0.180994, "volume": 164654.0}, {"date": "2021-09-10", "close": 0.180994, "volume": 16460.0}, {"date": "2021-09-13", "close": 0.171468, "volume": 205700.0}, {"date": "2021-09-14", "close": 0.171468, "volume": 354165.0}, {"date": "2021-09-15", "close": 0.1738495, "volume": 26900.0}, {"date": "2021-09-16", "close": 0.180994, "volume": 158670.0}, {"date": "2021-09-17", "close": 0.185757, "volume": 380726.0}, {"date": "2021-09-20", "close": 0.176231, "volume": 302293.0}, {"date": "2021-09-21", "close": 0.166705, "volume": 244275.0}, {"date": "2021-09-22", "close": 0.180994, "volume": 95771.0}, {"date": "2021-09-23", "close": 0.19052, "volume": 91917.0}, {"date": "2021-09-24", "close": 0.195283, "volume": 85155.0}, {"date": "2021-09-27", "close": 0.200046, "volume": 142889.0}, {"date": "2021-09-28", "close": 0.200046, "volume": 143016.0}, {"date": "2021-09-29", "close": 0.200046, "volume": 62776.0}, {"date": "2021-09-30", "close": 0.195283, "volume": 526433.0}, {"date": "2021-10-01", "close": 0.200046, "volume": 153077.0}, {"date": "2021-10-04", "close": 0.195283, "volume": 20995.0}, {"date": "2021-10-05", "close": 0.185757, "volume": 311750.0}, {"date": "2021-10-06", "close": 0.180994, "volume": 111225.0}, {"date": "2021-10-07", "close": 0.180994, "volume": 6840.0}, {"date": "2021-10-08", "close": 0.185757, "volume": 87415.0}, {"date": "2021-10-11", "close": 0.195283, "volume": 73224.0}, {"date": "2021-10-12", "close": 0.19052, "volume": 8218.0}, {"date": "2021-10-13", "close": 0.209572, "volume": 502900.0}, {"date": "2021-10-14", "close": 0.209572, "volume": 229442.0}, {"date": "2021-10-15", "close": 0.19052, "volume": 122357.0}, {"date": "2021-10-18", "close": 0.209572, "volume": 39006.0}, {"date": "2021-10-20", "close": 0.195283, "volume": 10498.0}, {"date": "2021-10-21", "close": 0.200046, "volume": 45359.0}, {"date": "2021-10-22", "close": 0.200046, "volume": 995.0}, {"date": "2021-10-25", "close": 0.200046, "volume": 108104.0}, {"date": "2021-10-26", "close": 0.185757, "volume": 698452.0}, {"date": "2021-10-27", "close": 0.185757, "volume": 93205.0}, {"date": "2021-10-28", "close": 0.180994, "volume": 73499.0}, {"date": "2021-10-29", "close": 0.180994, "volume": 58381.0}, {"date": "2021-11-01", "close": 0.185757, "volume": 158368.0}, {"date": "2021-11-02", "close": 0.180994, "volume": 14663.0}, {"date": "2021-11-03", "close": 0.180994, "volume": 41586.0}, {"date": "2021-11-04", "close": 0.185757, "volume": 114223.0}, {"date": "2021-11-05", "close": 0.219098, "volume": 1500049.0}, {"date": "2021-11-08", "close": 0.247676, "volume": 968690.0}, {"date": "2021-11-09", "close": 0.252439, "volume": 511252.0}, {"date": "2021-11-10", "close": 0.233387, "volume": 186376.0}, {"date": "2021-11-11", "close": 0.233387, "volume": 213985.0}, {"date": "2021-11-12", "close": 0.233387, "volume": 124285.0}, {"date": "2021-11-15", "close": 0.247676, "volume": 67745.0}, {"date": "2021-11-16", "close": 0.233387, "volume": 296258.0}, {"date": "2021-11-17", "close": 0.219098, "volume": 142111.0}, {"date": "2021-11-18", "close": 0.204809, "volume": 111784.0}, {"date": "2021-11-19", "close": 0.195283, "volume": 283043.0}, {"date": "2021-11-22", "close": 0.19052, "volume": 293087.0}, {"date": "2021-11-23", "close": 0.185757, "volume": 120223.0}, {"date": "2021-11-24", "close": 0.19052, "volume": 232589.0}, {"date": "2021-11-25", "close": 0.185757, "volume": 294319.0}, {"date": "2021-11-26", "close": 0.185757, "volume": 212298.0}, {"date": "2021-11-29", "close": 0.161942, "volume": 673373.0}, {"date": "2021-11-30", "close": 0.185757, "volume": 106117.0}, {"date": "2021-12-01", "close": 0.166705, "volume": 29362.0}, {"date": "2021-12-02", "close": 0.171468, "volume": 136266.0}, {"date": "2021-12-03", "close": 0.161942, "volume": 337539.0}, {"date": "2021-12-06", "close": 0.152416, "volume": 143966.0}, {"date": "2021-12-07", "close": 0.14289, "volume": 283678.0}, {"date": "2021-12-08", "close": 0.166705, "volume": 67185.0}, {"date": "2021-12-09", "close": 0.166705, "volume": 91020.0}, {"date": "2021-12-10", "close": 0.147653, "volume": 473055.0}, {"date": "2021-12-13", "close": 0.14289, "volume": 34600.0}, {"date": "2021-12-14", "close": 0.14289, "volume": 26852.0}, {"date": "2021-12-15", "close": 0.147653, "volume": 171860.0}, {"date": "2021-12-16", "close": 0.152416, "volume": 5870.0}, {"date": "2021-12-17", "close": 0.147653, "volume": 214289.0}, {"date": "2021-12-20", "close": 0.147653, "volume": 68.0}, {"date": "2021-12-21", "close": 0.138127, "volume": 253824.0}, {"date": "2021-12-22", "close": 0.133364, "volume": 84789.0}, {"date": "2021-12-23", "close": 0.128601, "volume": 15746.0}, {"date": "2021-12-24", "close": 0.14289, "volume": 40199.0}, {"date": "2021-12-29", "close": 0.138127, "volume": 41990.0}, {"date": "2021-12-30", "close": 0.133364, "volume": 34254.0}, {"date": "2022-01-04", "close": 0.133364, "volume": 145814.0}, {"date": "2022-01-05", "close": 0.128601, "volume": 36631.0}, {"date": "2022-01-06", "close": 0.147653, "volume": 340185.0}, {"date": "2022-01-07", "close": 0.14289, "volume": 92303.0}, {"date": "2022-01-10", "close": 0.138127, "volume": 4438.0}, {"date": "2022-01-11", "close": 0.133364, "volume": 140899.0}, {"date": "2022-01-12", "close": 0.133364, "volume": 52488.0}, {"date": "2022-01-13", "close": 0.14289, "volume": 245493.0}, {"date": "2022-01-14", "close": 0.14289, "volume": 27718.0}, {"date": "2022-01-17", "close": 0.152416, "volume": 217347.0}, {"date": "2022-01-18", "close": 0.147653, "volume": 76557.0}, {"date": "2022-01-19", "close": 0.14289, "volume": 439549.0}, {"date": "2022-01-20", "close": 0.138127, "volume": 52087.0}, {"date": "2022-01-21", "close": 0.138127, "volume": 67364.0}, {"date": "2022-01-24", "close": 0.14289, "volume": 62422.0}, {"date": "2022-01-25", "close": 0.128601, "volume": 387756.0}, {"date": "2022-01-27", "close": 0.128601, "volume": 168539.0}, {"date": "2022-01-28", "close": 0.128601, "volume": 297369.0}, {"date": "2022-01-31", "close": 0.119075, "volume": 199253.0}, {"date": "2022-02-01", "close": 0.128601, "volume": 9312.0}, {"date": "2022-02-02", "close": 0.128601, "volume": 13371.0}, {"date": "2022-02-04", "close": 0.123838, "volume": 118507.0}, {"date": "2022-02-07", "close": 0.119075, "volume": 73147.0}, {"date": "2022-02-08", "close": 0.119075, "volume": 90788.0}, {"date": "2022-02-09", "close": 0.128601, "volume": 989877.0}, {"date": "2022-02-10", "close": 0.123838, "volume": 2873.0}, {"date": "2022-02-11", "close": 0.1119305, "volume": 74970.0}, {"date": "2022-02-14", "close": 0.109549, "volume": 262224.0}, {"date": "2022-02-15", "close": 0.114312, "volume": 30395.0}, {"date": "2022-02-16", "close": 0.109549, "volume": 29393.0}, {"date": "2022-02-18", "close": 0.104786, "volume": 132496.0}, {"date": "2022-02-21", "close": 0.104786, "volume": 10680.0}, {"date": "2022-02-22", "close": 0.100023, "volume": 120329.0}, {"date": "2022-02-23", "close": 0.100023, "volume": 126838.0}, {"date": "2022-02-24", "close": 0.09526, "volume": 107715.0}, {"date": "2022-02-25", "close": 0.09526, "volume": 45233.0}, {"date": "2022-02-28", "close": 0.100023, "volume": 106576.0}, {"date": "2022-03-01", "close": 0.104786, "volume": 16958.0}, {"date": "2022-03-02", "close": 0.100023, "volume": 61571.0}, {"date": "2022-03-03", "close": 0.104786, "volume": 61570.0}, {"date": "2022-03-04", "close": 0.100023, "volume": 9461.0}, {"date": "2022-03-09", "close": 0.100023, "volume": 31281.0}, {"date": "2022-03-10", "close": 0.09526, "volume": 3149.0}, {"date": "2022-03-11", "close": 0.100023, "volume": 19035.0}, {"date": "2022-03-14", "close": 0.100023, "volume": 102717.0}, {"date": "2022-03-15", "close": 0.09526, "volume": 54418.0}, {"date": "2022-03-16", "close": 0.109549, "volume": 40209.0}, {"date": "2022-03-17", "close": 0.104786, "volume": 103255.0}, {"date": "2022-03-18", "close": 0.109549, "volume": 58159.0}, {"date": "2022-03-21", "close": 0.109549, "volume": 62472.0}, {"date": "2022-03-23", "close": 0.104786, "volume": 63939.0}, {"date": "2022-03-24", "close": 0.104786, "volume": 31518.0}, {"date": "2022-03-25", "close": 0.109549, "volume": 14942.0}, {"date": "2022-03-28", "close": 0.104786, "volume": 183862.0}, {"date": "2022-03-29", "close": 0.123838, "volume": 67974.0}, {"date": "2022-03-30", "close": 0.14289, "volume": 1285067.0}, {"date": "2022-03-31", "close": 0.147653, "volume": 795945.0}, {"date": "2022-04-01", "close": 0.138127, "volume": 149827.0}, {"date": "2022-04-04", "close": 0.152416, "volume": 427066.0}, {"date": "2022-04-05", "close": 0.138127, "volume": 143202.0}, {"date": "2022-04-06", "close": 0.14289, "volume": 84530.0}, {"date": "2022-04-08", "close": 0.138127, "volume": 15695.0}, {"date": "2022-04-12", "close": 0.138127, "volume": 5480.0}, {"date": "2022-04-13", "close": 0.138127, "volume": 99798.0}, {"date": "2022-04-14", "close": 0.133364, "volume": 255294.0}, {"date": "2022-04-19", "close": 0.133364, "volume": 262454.0}, {"date": "2022-04-20", "close": 0.133364, "volume": 130859.0}, {"date": "2022-04-26", "close": 0.128601, "volume": 65808.0}, {"date": "2022-04-27", "close": 0.123838, "volume": 400518.0}, {"date": "2022-04-28", "close": 0.123838, "volume": 3876.0}, {"date": "2022-04-29", "close": 0.147653, "volume": 283155.0}, {"date": "2022-05-02", "close": 0.161942, "volume": 177041.0}, {"date": "2022-05-03", "close": 0.14289, "volume": 259705.0}, {"date": "2022-05-04", "close": 0.138127, "volume": 123762.0}, {"date": "2022-05-05", "close": 0.147653, "volume": 62986.0}, {"date": "2022-05-06", "close": 0.152416, "volume": 79848.0}, {"date": "2022-05-09", "close": 0.138127, "volume": 8111.0}, {"date": "2022-05-10", "close": 0.123838, "volume": 89621.0}, {"date": "2022-05-11", "close": 0.123838, "volume": 229438.0}, {"date": "2022-05-12", "close": 0.114312, "volume": 89724.0}, {"date": "2022-05-13", "close": 0.123838, "volume": 5099.0}, {"date": "2022-05-16", "close": 0.123838, "volume": 598075.0}, {"date": "2022-05-17", "close": 0.138127, "volume": 81049.0}, {"date": "2022-05-18", "close": 0.1452715, "volume": 10498.0}, {"date": "2022-05-19", "close": 0.133364, "volume": 101197.0}, {"date": "2022-05-20", "close": 0.138127, "volume": 269532.0}, {"date": "2022-05-23", "close": 0.147653, "volume": 349340.0}, {"date": "2022-05-24", "close": 0.147653, "volume": 349256.0}, {"date": "2022-05-25", "close": 0.14289, "volume": 246693.0}, {"date": "2022-05-26", "close": 0.14289, "volume": 27131.0}, {"date": "2022-05-27", "close": 0.133364, "volume": 451354.0}, {"date": "2022-05-30", "close": 0.14289, "volume": 12597.0}, {"date": "2022-05-31", "close": 0.14289, "volume": 95177.0}, {"date": "2022-06-01", "close": 0.133364, "volume": 41990.0}, {"date": "2022-06-03", "close": 0.14289, "volume": 157428.0}, {"date": "2022-06-06", "close": 0.147653, "volume": 222771.0}, {"date": "2022-06-07", "close": 0.147653, "volume": 127397.0}, {"date": "2022-06-08", "close": 0.14289, "volume": 118518.0}, {"date": "2022-06-09", "close": 0.147653, "volume": 5674.0}, {"date": "2022-06-10", "close": 0.147653, "volume": 150096.0}, {"date": "2022-06-14", "close": 0.123838, "volume": 399524.0}, {"date": "2022-06-15", "close": 0.119075, "volume": 28204.0}, {"date": "2022-06-16", "close": 0.123838, "volume": 304880.0}, {"date": "2022-06-17", "close": 0.119075, "volume": 99169.0}, {"date": "2022-06-20", "close": 0.138127, "volume": 22664.0}, {"date": "2022-06-21", "close": 0.119075, "volume": 70498.0}, {"date": "2022-06-23", "close": 0.119075, "volume": 4199.0}, {"date": "2022-06-24", "close": 0.123838, "volume": 151908.0}, {"date": "2022-06-27", "close": 0.123838, "volume": 5249.0}, {"date": "2022-06-28", "close": 0.119075, "volume": 51203.0}, {"date": "2022-06-29", "close": 0.123838, "volume": 6534.0}, {"date": "2022-06-30", "close": 0.123838, "volume": 8688.0}, {"date": "2022-07-01", "close": 0.123838, "volume": 10498.0}, {"date": "2022-07-04", "close": 0.09526, "volume": 175511.0}, {"date": "2022-07-05", "close": 0.109549, "volume": 21861.0}, {"date": "2022-07-06", "close": 0.114312, "volume": 73483.0}, {"date": "2022-07-07", "close": 0.119075, "volume": 6777.0}, {"date": "2022-07-08", "close": 0.119075, "volume": 10019.0}, {"date": "2022-07-11", "close": 0.123838, "volume": 138721.0}, {"date": "2022-07-12", "close": 0.123838, "volume": 41981.0}, {"date": "2022-07-13", "close": 0.123838, "volume": 26559.0}, {"date": "2022-07-14", "close": 0.119075, "volume": 18896.0}, {"date": "2022-07-18", "close": 0.119075, "volume": 38333.0}, {"date": "2022-07-20", "close": 0.109549, "volume": 82931.0}, {"date": "2022-07-21", "close": 0.109549, "volume": 8503.0}, {"date": "2022-07-22", "close": 0.119075, "volume": 72211.0}, {"date": "2022-07-25", "close": 0.123838, "volume": 71803.0}, {"date": "2022-07-26", "close": 0.133364, "volume": 185852.0}, {"date": "2022-07-27", "close": 0.128601, "volume": 104892.0}, {"date": "2022-07-28", "close": 0.128601, "volume": 34960.0}, {"date": "2022-07-29", "close": 0.128601, "volume": 15762.0}, {"date": "2022-08-01", "close": 0.133364, "volume": 24548.0}, {"date": "2022-08-02", "close": 0.138127, "volume": 70750.0}, {"date": "2022-08-03", "close": 0.152416, "volume": 217038.0}, {"date": "2022-08-04", "close": 0.152416, "volume": 107796.0}, {"date": "2022-08-05", "close": 0.152416, "volume": 59095.0}, {"date": "2022-08-08", "close": 0.152416, "volume": 15543.0}, {"date": "2022-08-09", "close": 0.14289, "volume": 118951.0}, {"date": "2022-08-10", "close": 0.133364, "volume": 137472.0}, {"date": "2022-08-11", "close": 0.138127, "volume": 28686.0}, {"date": "2022-08-12", "close": 0.14289, "volume": 134125.0}, {"date": "2022-08-15", "close": 0.14289, "volume": 44046.0}, {"date": "2022-08-16", "close": 0.138127, "volume": 9521.0}, {"date": "2022-08-17", "close": 0.138127, "volume": 61425.0}, {"date": "2022-08-18", "close": 0.147653, "volume": 330394.0}, {"date": "2022-08-19", "close": 0.147653, "volume": 118722.0}, {"date": "2022-08-22", "close": 0.152416, "volume": 281928.0}, {"date": "2022-08-23", "close": 0.171468, "volume": 303381.0}, {"date": "2022-08-24", "close": 0.157179, "volume": 29795.0}, {"date": "2022-08-25", "close": 0.157179, "volume": 66061.0}, {"date": "2022-08-26", "close": 0.161942, "volume": 52489.0}, {"date": "2022-08-29", "close": 0.195283, "volume": 299966.0}, {"date": "2022-08-30", "close": 0.195283, "volume": 457295.0}, {"date": "2022-09-01", "close": 0.180994, "volume": 617934.0}, {"date": "2022-09-02", "close": 0.195283, "volume": 456020.0}, {"date": "2022-09-05", "close": 0.219098, "volume": 1164943.0}, {"date": "2022-09-06", "close": 0.214335, "volume": 146550.0}, {"date": "2022-09-07", "close": 0.204809, "volume": 213916.0}, {"date": "2022-09-08", "close": 0.195283, "volume": 119865.0}, {"date": "2022-09-09", "close": 0.195283, "volume": 23566.0}, {"date": "2022-09-12", "close": 0.185757, "volume": 737865.0}, {"date": "2022-09-15", "close": 0.185757, "volume": 271871.0}, {"date": "2022-09-16", "close": 0.171468, "volume": 315118.0}, {"date": "2022-09-19", "close": 0.176231, "volume": 6.0}, {"date": "2022-09-20", "close": 0.185757, "volume": 3674.0}, {"date": "2022-09-23", "close": 0.157179, "volume": 276158.0}, {"date": "2022-09-26", "close": 0.161942, "volume": 14919.0}, {"date": "2022-09-27", "close": 0.14289, "volume": 453782.0}, {"date": "2022-09-28", "close": 0.133364, "volume": 124737.0}, {"date": "2022-09-29", "close": 0.14289, "volume": 188469.0}, {"date": "2022-09-30", "close": 0.157179, "volume": 33081.0}, {"date": "2022-10-03", "close": 0.161942, "volume": 30215.0}, {"date": "2022-10-05", "close": 0.147653, "volume": 148086.0}, {"date": "2022-10-06", "close": 0.147653, "volume": 840.0}, {"date": "2022-10-07", "close": 0.138127, "volume": 138048.0}, {"date": "2022-10-10", "close": 0.152416, "volume": 182063.0}, {"date": "2022-10-11", "close": 0.138127, "volume": 19026.0}, {"date": "2022-10-13", "close": 0.138127, "volume": 28890.0}, {"date": "2022-10-14", "close": 0.138127, "volume": 204328.0}, {"date": "2022-10-17", "close": 0.138127, "volume": 2.0}, {"date": "2022-10-18", "close": 0.128601, "volume": 259561.0}, {"date": "2022-10-19", "close": 0.123838, "volume": 42741.0}, {"date": "2022-10-20", "close": 0.104786, "volume": 106962.0}, {"date": "2022-10-21", "close": 0.123838, "volume": 6998.0}, {"date": "2022-10-24", "close": 0.109549, "volume": 11848.0}, {"date": "2022-10-25", "close": 0.109549, "volume": 65357.0}, {"date": "2022-10-26", "close": 0.1214565, "volume": 165657.0}, {"date": "2022-10-27", "close": 0.114312, "volume": 94779.0}, {"date": "2022-10-28", "close": 0.119075, "volume": 47240.0}, {"date": "2022-10-31", "close": 0.114312, "volume": 96139.0}, {"date": "2022-11-01", "close": 0.114312, "volume": 61333.0}, {"date": "2022-11-02", "close": 0.114312, "volume": 121170.0}, {"date": "2022-11-03", "close": 0.109549, "volume": 104367.0}, {"date": "2022-11-04", "close": 0.109549, "volume": 19447.0}, {"date": "2022-11-07", "close": 0.100023, "volume": 159934.0}, {"date": "2022-11-08", "close": 0.09526, "volume": 14922.0}, {"date": "2022-11-09", "close": 0.100023, "volume": 234248.0}, {"date": "2022-11-10", "close": 0.09526, "volume": 44125.0}, {"date": "2022-11-11", "close": 0.0943074, "volume": 127021.0}, {"date": "2022-11-14", "close": 0.09526, "volume": 690518.0}, {"date": "2022-11-15", "close": 0.09526, "volume": 514382.0}, {"date": "2022-11-16", "close": 0.09526, "volume": 515006.0}, {"date": "2022-11-17", "close": 0.09526, "volume": 34172.0}, {"date": "2022-11-18", "close": 0.104786, "volume": 316498.0}, {"date": "2022-11-21", "close": 0.0876392, "volume": 696710.0}, {"date": "2022-11-22", "close": 0.0885918, "volume": 124239.0}, {"date": "2022-11-23", "close": 0.0895444, "volume": 139533.0}, {"date": "2022-11-24", "close": 0.0866866, "volume": 173499.0}, {"date": "2022-11-25", "close": 0.090497, "volume": 577824.0}, {"date": "2022-11-28", "close": 0.104786, "volume": 569886.0}, {"date": "2022-11-29", "close": 0.100023, "volume": 175240.0}, {"date": "2022-11-30", "close": 0.09526, "volume": 72076.0}, {"date": "2022-12-01", "close": 0.090497, "volume": 67034.0}, {"date": "2022-12-02", "close": 0.09526, "volume": 408251.0}, {"date": "2022-12-05", "close": 0.0866866, "volume": 246499.0}, {"date": "2022-12-06", "close": 0.085734, "volume": 382748.0}, {"date": "2022-12-07", "close": 0.0838288, "volume": 18896.0}, {"date": "2022-12-08", "close": 0.080971, "volume": 104529.0}, {"date": "2022-12-09", "close": 0.0847814, "volume": 252588.0}, {"date": "2022-12-12", "close": 0.0847814, "volume": 29.0}, {"date": "2022-12-13", "close": 0.080971, "volume": 24455.0}, {"date": "2022-12-14", "close": 0.0781132, "volume": 113686.0}, {"date": "2022-12-15", "close": 0.0781132, "volume": 40883.0}, {"date": "2022-12-16", "close": 0.0781132, "volume": 30445.0}, {"date": "2022-12-19", "close": 0.0771606, "volume": 64799.0}, {"date": "2022-12-20", "close": 0.076208, "volume": 56744.0}, {"date": "2022-12-21", "close": 0.0866866, "volume": 140590.0}, {"date": "2022-12-23", "close": 0.0800184, "volume": 26244.0}, {"date": "2022-12-28", "close": 0.0790658, "volume": 8748.0}, {"date": "2022-12-29", "close": 0.0771606, "volume": 63948.0}, {"date": "2022-12-30", "close": 0.0781132, "volume": 23644.0}, {"date": "2023-01-03", "close": 0.0790658, "volume": 51902.0}, {"date": "2023-01-04", "close": 0.0819236, "volume": 31900.0}, {"date": "2023-01-05", "close": 0.0781132, "volume": 36833.0}, {"date": "2023-01-06", "close": 0.0771606, "volume": 25194.0}, {"date": "2023-01-09", "close": 0.0771606, "volume": 14722.0}, {"date": "2023-01-10", "close": 0.0800184, "volume": 58527.0}, {"date": "2023-01-11", "close": 0.0838288, "volume": 127298.0}, {"date": "2023-01-12", "close": 0.0828762, "volume": 826948.0}, {"date": "2023-01-13", "close": 0.0947837, "volume": 1054274.0}, {"date": "2023-01-16", "close": 0.090497, "volume": 427543.0}, {"date": "2023-01-17", "close": 0.0847814, "volume": 150164.0}, {"date": "2023-01-18", "close": 0.0838288, "volume": 28270.0}, {"date": "2023-01-19", "close": 0.0847814, "volume": 76833.0}, {"date": "2023-01-23", "close": 0.0885918, "volume": 252815.0}, {"date": "2023-01-24", "close": 0.0890681, "volume": 11287.0}, {"date": "2023-01-25", "close": 0.085734, "volume": 3272.0}, {"date": "2023-01-27", "close": 0.090497, "volume": 15772.0}, {"date": "2023-01-30", "close": 0.0876392, "volume": 290304.0}, {"date": "2023-01-31", "close": 0.085734, "volume": 61780.0}, {"date": "2023-02-01", "close": 0.085734, "volume": 5418.0}, {"date": "2023-02-03", "close": 0.0838288, "volume": 114184.0}, {"date": "2023-02-07", "close": 0.0838288, "volume": 12054.0}, {"date": "2023-02-08", "close": 0.0838288, "volume": 46354.0}, {"date": "2023-02-09", "close": 0.0838288, "volume": 5249.0}, {"date": "2023-02-10", "close": 0.0790658, "volume": 137874.0}, {"date": "2023-02-13", "close": 0.0771606, "volume": 69367.0}, {"date": "2023-02-14", "close": 0.080971, "volume": 330824.0}, {"date": "2023-02-15", "close": 0.0800184, "volume": 98366.0}, {"date": "2023-02-16", "close": 0.0800184, "volume": 6610.0}, {"date": "2023-02-17", "close": 0.0800184, "volume": 9136.0}, {"date": "2023-02-20", "close": 0.0800184, "volume": 10523.0}, {"date": "2023-02-21", "close": 0.076208, "volume": 5725.0}, {"date": "2023-02-22", "close": 0.076208, "volume": 20995.0}, {"date": "2023-02-23", "close": 0.076208, "volume": 56744.0}, {"date": "2023-02-24", "close": 0.0695398, "volume": 231862.0}, {"date": "2023-02-27", "close": 0.071445, "volume": 201682.0}, {"date": "2023-03-02", "close": 0.0695398, "volume": 4879.0}, {"date": "2023-03-03", "close": 0.0643005, "volume": 107955.0}, {"date": "2023-03-06", "close": 0.0628716, "volume": 93653.0}, {"date": "2023-03-07", "close": 0.0609664, "volume": 232903.0}, {"date": "2023-03-08", "close": 0.0600138, "volume": 51986.0}, {"date": "2023-03-09", "close": 0.057156, "volume": 35574.0}, {"date": "2023-03-10", "close": 0.057156, "volume": 463304.0}, {"date": "2023-03-13", "close": 0.0657294, "volume": 299940.0}, {"date": "2023-03-16", "close": 0.0600138, "volume": 63011.0}, {"date": "2023-03-17", "close": 0.0590612, "volume": 77472.0}, {"date": "2023-03-22", "close": 0.057156, "volume": 57543.0}, {"date": "2023-03-23", "close": 0.0581086, "volume": 112097.0}, {"date": "2023-03-24", "close": 0.0628716, "volume": 525.0}, {"date": "2023-03-27", "close": 0.0581086, "volume": 6561.0}, {"date": "2023-03-29", "close": 0.0581086, "volume": 12533.0}, {"date": "2023-03-30", "close": 0.0581086, "volume": 53999.0}, {"date": "2023-03-31", "close": 0.057156, "volume": 50667.0}, {"date": "2023-04-03", "close": 0.0609664, "volume": 105008.0}, {"date": "2023-04-05", "close": 0.0581086, "volume": 219133.0}, {"date": "2023-04-06", "close": 0.0562034, "volume": 200820.0}, {"date": "2023-04-11", "close": 0.0590612, "volume": 12390.0}, {"date": "2023-04-12", "close": 0.0628716, "volume": 828864.0}, {"date": "2023-04-13", "close": 0.0828762, "volume": 729729.0}, {"date": "2023-04-14", "close": 0.0790658, "volume": 501096.0}, {"date": "2023-04-17", "close": 0.076208, "volume": 228920.0}, {"date": "2023-04-18", "close": 0.066682, "volume": 147642.0}, {"date": "2023-04-19", "close": 0.0685872, "volume": 29407.0}, {"date": "2023-04-20", "close": 0.0733502, "volume": 21085.0}, {"date": "2023-04-21", "close": 0.0733502, "volume": 21.0}, {"date": "2023-04-24", "close": 0.0685872, "volume": 26244.0}, {"date": "2023-04-26", "close": 0.066682, "volume": 110758.0}, {"date": "2023-04-27", "close": 0.076208, "volume": 238544.0}, {"date": "2023-04-28", "close": 0.0819236, "volume": 149066.0}, {"date": "2023-05-01", "close": 0.0847814, "volume": 364244.0}, {"date": "2023-05-03", "close": 0.0847814, "volume": 28503.0}, {"date": "2023-05-04", "close": 0.080971, "volume": 31493.0}, {"date": "2023-05-05", "close": 0.080971, "volume": 1995.0}, {"date": "2023-05-09", "close": 0.0752554, "volume": 92379.0}, {"date": "2023-05-10", "close": 0.0723976, "volume": 8503.0}, {"date": "2023-05-11", "close": 0.0800184, "volume": 56847.0}, {"date": "2023-05-12", "close": 0.0800184, "volume": 167643.0}, {"date": "2023-05-15", "close": 0.0771606, "volume": 32854.0}, {"date": "2023-05-16", "close": 0.071445, "volume": 91854.0}, {"date": "2023-05-17", "close": 0.0704924, "volume": 25382.0}, {"date": "2023-05-18", "close": 0.066682, "volume": 342343.0}, {"date": "2023-05-19", "close": 0.066682, "volume": 13647.0}, {"date": "2023-05-22", "close": 0.066682, "volume": 78747.0}, {"date": "2023-05-23", "close": 0.0704924, "volume": 29964.0}, {"date": "2023-05-24", "close": 0.071445, "volume": 89229.0}, {"date": "2023-05-25", "close": 0.0647768, "volume": 95613.0}, {"date": "2023-05-26", "close": 0.0685872, "volume": 62235.0}, {"date": "2023-05-29", "close": 0.0781132, "volume": 1393832.0}, {"date": "2023-05-30", "close": 0.080971, "volume": 99535.0}, {"date": "2023-05-31", "close": 0.0781132, "volume": 89229.0}, {"date": "2023-06-01", "close": 0.0771606, "volume": 58621.0}, {"date": "2023-06-02", "close": 0.0771606, "volume": 3057.0}, {"date": "2023-06-05", "close": 0.0771606, "volume": 3674.0}, {"date": "2023-06-09", "close": 0.0647768, "volume": 514382.0}, {"date": "2023-06-13", "close": 0.0623953, "volume": 626136.0}, {"date": "2023-06-14", "close": 0.0590612, "volume": 509080.0}, {"date": "2023-06-15", "close": 0.066682, "volume": 649592.0}, {"date": "2023-06-16", "close": 0.066682, "volume": 31493.0}, {"date": "2023-06-19", "close": 0.0590612, "volume": 58967.0}, {"date": "2023-06-20", "close": 0.066682, "volume": 26291.0}, {"date": "2023-06-21", "close": 0.066682, "volume": 1194.0}, {"date": "2023-06-23", "close": 0.0628716, "volume": 73107.0}, {"date": "2023-06-26", "close": 0.0581086, "volume": 12405.0}, {"date": "2023-06-27", "close": 0.0581086, "volume": 172499.0}, {"date": "2023-06-28", "close": 0.0562034, "volume": 413976.0}, {"date": "2023-06-29", "close": 0.0590612, "volume": 136408.0}, {"date": "2023-06-30", "close": 0.057156, "volume": 68321.0}, {"date": "2023-07-03", "close": 0.0552508, "volume": 113374.0}, {"date": "2023-07-05", "close": 0.0581086, "volume": 2624.0}, {"date": "2023-07-06", "close": 0.0628716, "volume": 251207.0}, {"date": "2023-07-07", "close": 0.0609664, "volume": 87046.0}, {"date": "2023-07-10", "close": 0.0609664, "volume": 5.0}, {"date": "2023-07-12", "close": 0.066682, "volume": 172375.0}, {"date": "2023-07-13", "close": 0.061919, "volume": 225051.0}, {"date": "2023-07-14", "close": 0.061919, "volume": 57737.0}, {"date": "2023-07-17", "close": 0.0600138, "volume": 27668.0}, {"date": "2023-07-19", "close": 0.0647768, "volume": 134369.0}, {"date": "2023-07-20", "close": 0.0590612, "volume": 157917.0}, {"date": "2023-07-21", "close": 0.0581086, "volume": 72083.0}, {"date": "2023-07-24", "close": 0.0590612, "volume": 62346.0}, {"date": "2023-07-25", "close": 0.057156, "volume": 100214.0}, {"date": "2023-07-26", "close": 0.057156, "volume": 8799.0}, {"date": "2023-07-27", "close": 0.057156, "volume": 58786.0}, {"date": "2023-07-28", "close": 0.057156, "volume": 52488.0}, {"date": "2023-07-31", "close": 0.0542982, "volume": 119662.0}, {"date": "2023-08-03", "close": 0.0533456, "volume": 388051.0}, {"date": "2023-08-04", "close": 0.0542982, "volume": 49339.0}, {"date": "2023-08-07", "close": 0.0542982, "volume": 8032.0}, {"date": "2023-08-08", "close": 0.057156, "volume": 27049.0}, {"date": "2023-08-09", "close": 0.057156, "volume": 17321.0}, {"date": "2023-08-10", "close": 0.0542982, "volume": 35167.0}, {"date": "2023-08-11", "close": 0.057156, "volume": 10166.0}, {"date": "2023-08-14", "close": 0.052393, "volume": 275001.0}, {"date": "2023-08-16", "close": 0.0533456, "volume": 198326.0}, {"date": "2023-08-17", "close": 0.0533456, "volume": 26987.0}, {"date": "2023-08-18", "close": 0.04763, "volume": 484503.0}, {"date": "2023-08-22", "close": 0.0447722, "volume": 107075.0}, {"date": "2023-08-28", "close": 0.0447722, "volume": 174286.0}, {"date": "2023-08-29", "close": 0.0409618, "volume": 195124.0}, {"date": "2023-08-30", "close": 0.0371514, "volume": 598584.0}, {"date": "2023-08-31", "close": 0.0342936, "volume": 608623.0}, {"date": "2023-09-01", "close": 0.033341, "volume": 637281.0}, {"date": "2023-09-04", "close": 0.0304832, "volume": 521615.0}, {"date": "2023-09-05", "close": 0.0342936, "volume": 826025.0}, {"date": "2023-09-06", "close": 0.0352462, "volume": 1543.0}, {"date": "2023-09-07", "close": 0.0352462, "volume": 211269.0}, {"date": "2023-09-08", "close": 0.038104, "volume": 34222.0}, {"date": "2023-09-11", "close": 0.0361988, "volume": 6119.0}, {"date": "2023-09-12", "close": 0.0390566, "volume": 53026.0}, {"date": "2023-09-13", "close": 0.038104, "volume": 76632.0}, {"date": "2023-09-14", "close": 0.0342936, "volume": 177823.0}, {"date": "2023-09-15", "close": 0.033341, "volume": 125105.0}, {"date": "2023-09-18", "close": 0.033341, "volume": 25604.0}, {"date": "2023-09-22", "close": 0.0304832, "volume": 270313.0}, {"date": "2023-09-25", "close": 0.0295306, "volume": 329933.0}, {"date": "2023-09-26", "close": 0.0276254, "volume": 107200.0}, {"date": "2023-09-27", "close": 0.0276254, "volume": 110196.0}, {"date": "2023-09-28", "close": 0.0257202, "volume": 66332.0}, {"date": "2023-09-29", "close": 0.0276254, "volume": 162220.0}, {"date": "2023-10-03", "close": 0.0276254, "volume": 69452.0}, {"date": "2023-10-05", "close": 0.019052, "volume": 1404629.0}, {"date": "2023-10-06", "close": 0.0228624, "volume": 901327.0}, {"date": "2023-10-09", "close": 0.0228624, "volume": 211154.0}, {"date": "2023-10-11", "close": 0.023815, "volume": 10498.0}, {"date": "2023-10-13", "close": 0.0304832, "volume": 90978.0}, {"date": "2023-10-17", "close": 0.0276254, "volume": 48566.0}, {"date": "2023-10-20", "close": 0.0276254, "volume": 59215.0}, {"date": "2023-10-23", "close": 0.028578, "volume": 104734.0}, {"date": "2023-10-24", "close": 0.028578, "volume": 241.0}, {"date": "2023-10-25", "close": 0.028578, "volume": 27294.0}, {"date": "2023-10-27", "close": 0.0266728, "volume": 11285.0}, {"date": "2023-10-31", "close": 0.0266728, "volume": 2100.0}, {"date": "2023-11-01", "close": 0.0219098, "volume": 205553.0}, {"date": "2023-11-06", "close": 0.0219098, "volume": 1.0}, {"date": "2023-11-07", "close": 0.0257202, "volume": 64871.0}, {"date": "2023-11-09", "close": 0.0257202, "volume": 1264.0}, {"date": "2023-11-10", "close": 0.061919, "volume": 12241020.0}, {"date": "2023-11-13", "close": 0.0562034, "volume": 7212183.0}, {"date": "2023-11-14", "close": 0.061919, "volume": 3676652.0}, {"date": "2023-11-15", "close": 0.0723976, "volume": 2300603.0}, {"date": "2023-11-16", "close": 0.0628716, "volume": 952383.0}, {"date": "2023-11-21", "close": 0.085734, "volume": 17354401.0}, {"date": "2023-11-22", "close": 0.0838288, "volume": 2957693.0}, {"date": "2023-11-23", "close": 0.0790658, "volume": 798256.0}, {"date": "2023-11-24", "close": 0.09526, "volume": 5473954.0}, {"date": "2023-11-27", "close": 0.0752554, "volume": 4665670.0}, {"date": "2023-11-28", "close": 0.071445, "volume": 4500409.0}, {"date": "2023-11-29", "close": 0.0838288, "volume": 4603488.0}, {"date": "2023-11-30", "close": 0.080971, "volume": 2582887.0}, {"date": "2023-12-01", "close": 0.0790658, "volume": 1677501.0}, {"date": "2023-12-04", "close": 0.0790658, "volume": 2677132.0}, {"date": "2023-12-05", "close": 0.0771606, "volume": 2622598.0}, {"date": "2023-12-06", "close": 0.0876392, "volume": 4583229.0}, {"date": "2023-12-07", "close": 0.09526, "volume": 3768423.0}, {"date": "2023-12-08", "close": 0.0943074, "volume": 2065583.0}, {"date": "2023-12-11", "close": 0.0819236, "volume": 8789495.0}, {"date": "2023-12-12", "close": 0.0866866, "volume": 2946684.0}, {"date": "2023-12-13", "close": 0.0790658, "volume": 3018343.0}, {"date": "2023-12-14", "close": 0.0800184, "volume": 3086060.0}, {"date": "2023-12-15", "close": 0.0838288, "volume": 3633431.0}, {"date": "2023-12-18", "close": 0.0847814, "volume": 859866.0}, {"date": "2023-12-19", "close": 0.076208, "volume": 1491857.0}, {"date": "2023-12-20", "close": 0.076208, "volume": 1355518.0}, {"date": "2023-12-21", "close": 0.0723976, "volume": 427034.0}, {"date": "2023-12-22", "close": 0.0723976, "volume": 1063393.0}, {"date": "2023-12-27", "close": 0.0676346, "volume": 969260.0}, {"date": "2023-12-28", "close": 0.0685872, "volume": 336496.0}, {"date": "2023-12-29", "close": 0.0743028, "volume": 175175.0}, {"date": "2024-01-02", "close": 0.0781132, "volume": 953384.0}, {"date": "2024-01-03", "close": 0.0800184, "volume": 1381058.0}, {"date": "2024-01-04", "close": 0.0790658, "volume": 658837.0}, {"date": "2024-01-05", "close": 0.0790658, "volume": 1018615.0}, {"date": "2024-01-08", "close": 0.0723976, "volume": 448029.0}, {"date": "2024-01-09", "close": 0.071445, "volume": 771256.0}, {"date": "2024-01-10", "close": 0.066682, "volume": 638206.0}, {"date": "2024-01-11", "close": 0.066682, "volume": 796163.0}, {"date": "2024-01-12", "close": 0.066682, "volume": 644924.0}, {"date": "2024-01-15", "close": 0.0609664, "volume": 1337406.0}, {"date": "2024-01-16", "close": 0.0590612, "volume": 221781.0}, {"date": "2024-01-17", "close": 0.0562034, "volume": 1276359.0}, {"date": "2024-01-18", "close": 0.0552508, "volume": 267064.0}, {"date": "2024-01-19", "close": 0.0533456, "volume": 58786.0}, {"date": "2024-01-22", "close": 0.0485826, "volume": 597137.0}, {"date": "2024-01-23", "close": 0.0447722, "volume": 230371.0}, {"date": "2024-01-24", "close": 0.0533456, "volume": 345091.0}, {"date": "2024-01-25", "close": 0.052393, "volume": 31999.0}, {"date": "2024-01-29", "close": 0.0466774, "volume": 728664.0}, {"date": "2024-01-30", "close": 0.0514404, "volume": 2100337.0}, {"date": "2024-01-31", "close": 0.0438196, "volume": 409901.0}, {"date": "2024-02-01", "close": 0.0390566, "volume": 2095492.0}, {"date": "2024-02-02", "close": 0.0400092, "volume": 830683.0}, {"date": "2024-02-05", "close": 0.0371514, "volume": 824553.0}, {"date": "2024-02-06", "close": 0.0295306, "volume": 2947364.0}, {"date": "2024-02-07", "close": 0.0323884, "volume": 914726.0}, {"date": "2024-02-08", "close": 0.0295306, "volume": 1238648.0}, {"date": "2024-02-09", "close": 0.0352462, "volume": 1314932.0}, {"date": "2024-02-12", "close": 0.0361988, "volume": 1944261.0}, {"date": "2024-02-13", "close": 0.038104, "volume": 1205879.0}, {"date": "2024-02-14", "close": 0.0361988, "volume": 25400.0}, {"date": "2024-02-15", "close": 0.0419144, "volume": 684791.0}, {"date": "2024-02-16", "close": 0.0409618, "volume": 1493988.0}, {"date": "2024-02-19", "close": 0.042867, "volume": 1133012.0}, {"date": "2024-02-20", "close": 0.0419144, "volume": 1329118.0}, {"date": "2024-02-21", "close": 0.0419144, "volume": 309706.0}, {"date": "2024-02-22", "close": 0.0400092, "volume": 118322.0}, {"date": "2024-02-23", "close": 0.038104, "volume": 178500.0}, {"date": "2024-02-26", "close": 0.0361988, "volume": 992297.0}, {"date": "2024-02-27", "close": 0.0371514, "volume": 429492.0}, {"date": "2024-02-28", "close": 0.0390566, "volume": 536042.0}, {"date": "2024-02-29", "close": 0.0390566, "volume": 16796.0}, {"date": "2024-03-01", "close": 0.0390566, "volume": 289374.0}, {"date": "2024-03-04", "close": 0.0371514, "volume": 226945.0}, {"date": "2024-03-05", "close": 0.0371514, "volume": 804619.0}, {"date": "2024-03-06", "close": 0.0371514, "volume": 258503.0}, {"date": "2024-03-07", "close": 0.038104, "volume": 29393.0}, {"date": "2024-03-08", "close": 0.0342936, "volume": 996123.0}, {"date": "2024-03-11", "close": 0.033341, "volume": 145916.0}, {"date": "2024-03-12", "close": 0.0304832, "volume": 669753.0}, {"date": "2024-03-13", "close": 0.0304832, "volume": 102876.0}, {"date": "2024-03-14", "close": 0.0304832, "volume": 1600530.0}, {"date": "2024-03-15", "close": 0.0276254, "volume": 235403.0}, {"date": "2024-03-18", "close": 0.0323884, "volume": 250497.0}, {"date": "2024-03-19", "close": 0.0304832, "volume": 76665.0}, {"date": "2024-03-20", "close": 0.0304832, "volume": 137805.0}, {"date": "2024-03-22", "close": 0.028578, "volume": 122940.0}, {"date": "2024-03-25", "close": 0.028578, "volume": 387703.0}, {"date": "2024-03-27", "close": 0.028578, "volume": 35.0}, {"date": "2024-03-28", "close": 0.0257202, "volume": 156169.0}, {"date": "2024-04-02", "close": 0.0266728, "volume": 229391.0}, {"date": "2024-04-03", "close": 0.0247676, "volume": 327302.0}, {"date": "2024-04-04", "close": 0.0276254, "volume": 10498.0}, {"date": "2024-04-05", "close": 0.0266728, "volume": 43115.0}, {"date": "2024-04-08", "close": 0.0276254, "volume": 33220.0}, {"date": "2024-04-09", "close": 0.0304832, "volume": 536221.0}, {"date": "2024-04-10", "close": 0.033341, "volume": 349169.0}, {"date": "2024-04-11", "close": 0.0352462, "volume": 1043372.0}, {"date": "2024-04-12", "close": 0.042867, "volume": 6222252.0}, {"date": "2024-04-15", "close": 0.0390566, "volume": 1007064.0}, {"date": "2024-04-16", "close": 0.0371514, "volume": 219555.0}, {"date": "2024-04-17", "close": 0.0361988, "volume": 80177.0}, {"date": "2024-04-18", "close": 0.0342936, "volume": 253419.0}, {"date": "2024-04-19", "close": 0.033341, "volume": 397858.0}, {"date": "2024-04-22", "close": 0.0342936, "volume": 154693.0}, {"date": "2024-04-23", "close": 0.0314358, "volume": 1986249.0}, {"date": "2024-04-24", "close": 0.0304832, "volume": 230947.0}, {"date": "2024-04-29", "close": 0.0304832, "volume": 63479.0}, {"date": "2024-04-30", "close": 0.0295306, "volume": 146359.0}, {"date": "2024-05-01", "close": 0.0314358, "volume": 360165.0}, {"date": "2024-05-02", "close": 0.0266728, "volume": 328282.0}, {"date": "2024-05-03", "close": 0.0266728, "volume": 148209.0}, {"date": "2024-05-06", "close": 0.0314358, "volume": 2047647.0}, {"date": "2024-05-07", "close": 0.0304832, "volume": 119432.0}, {"date": "2024-05-08", "close": 0.0304832, "volume": 39511.0}, {"date": "2024-05-09", "close": 0.0342936, "volume": 231196.0}, {"date": "2024-05-10", "close": 0.0390566, "volume": 1268155.0}, {"date": "2024-05-13", "close": 0.038104, "volume": 251992.0}, {"date": "2024-05-14", "close": 0.0466774, "volume": 15112415.0}, {"date": "2024-05-15", "close": 0.04763, "volume": 1531728.0}, {"date": "2024-05-16", "close": 0.0495352, "volume": 333351.0}, {"date": "2024-05-17", "close": 0.0466774, "volume": 1558123.0}, {"date": "2024-05-20", "close": 0.042867, "volume": 1237139.0}, {"date": "2024-05-21", "close": 0.0409618, "volume": 761890.0}, {"date": "2024-05-22", "close": 0.0400092, "volume": 268958.0}, {"date": "2024-05-23", "close": 0.0409618, "volume": 86868.0}, {"date": "2024-05-24", "close": 0.0409618, "volume": 317386.0}, {"date": "2024-05-27", "close": 0.0400092, "volume": 215201.0}, {"date": "2024-05-28", "close": 0.0438196, "volume": 94268.0}, {"date": "2024-05-29", "close": 0.0409618, "volume": 177535.0}, {"date": "2024-05-30", "close": 0.0390566, "volume": 394559.0}, {"date": "2024-05-31", "close": 0.0371514, "volume": 582459.0}, {"date": "2024-06-03", "close": 0.0342936, "volume": 315002.0}, {"date": "2024-06-04", "close": 0.033341, "volume": 391127.0}, {"date": "2024-06-05", "close": 0.0304832, "volume": 320952.0}, {"date": "2024-06-06", "close": 0.0352462, "volume": 507127.0}, {"date": "2024-06-07", "close": 0.033341, "volume": 161715.0}, {"date": "2024-06-11", "close": 0.033341, "volume": 314963.0}, {"date": "2024-06-12", "close": 0.033341, "volume": 128624.0}, {"date": "2024-06-13", "close": 0.0295306, "volume": 760101.0}, {"date": "2024-06-14", "close": 0.0295306, "volume": 517277.0}, {"date": "2024-06-17", "close": 0.028578, "volume": 781191.0}, {"date": "2024-06-18", "close": 0.0276254, "volume": 968378.0}, {"date": "2024-06-19", "close": 0.0266728, "volume": 472757.0}, {"date": "2024-06-20", "close": 0.0257202, "volume": 212427.0}, {"date": "2024-06-21", "close": 0.0257202, "volume": 743742.0}, {"date": "2024-06-24", "close": 0.0257202, "volume": 629580.0}, {"date": "2024-06-25", "close": 0.0266728, "volume": 1041773.0}, {"date": "2024-06-26", "close": 0.0257202, "volume": 179507.0}, {"date": "2024-06-27", "close": 0.0247676, "volume": 448102.0}, {"date": "2024-06-28", "close": 0.0266728, "volume": 375322.0}, {"date": "2024-07-02", "close": 0.028578, "volume": 1895045.0}, {"date": "2024-07-03", "close": 0.0257202, "volume": 506133.0}, {"date": "2024-07-04", "close": 0.0276254, "volume": 282609.0}, {"date": "2024-07-05", "close": 0.0295306, "volume": 171285.0}, {"date": "2024-07-08", "close": 0.0342936, "volume": 506237.0}, {"date": "2024-07-09", "close": 0.033341, "volume": 30347.0}, {"date": "2024-07-10", "close": 0.0314358, "volume": 286191.0}, {"date": "2024-07-11", "close": 0.0295306, "volume": 577367.0}, {"date": "2024-07-12", "close": 0.0314358, "volume": 321070.0}, {"date": "2024-07-15", "close": 0.028578, "volume": 262440.0}, {"date": "2024-07-16", "close": 0.0276254, "volume": 247664.0}, {"date": "2024-07-17", "close": 0.0266728, "volume": 23620.0}, {"date": "2024-07-18", "close": 0.0266728, "volume": 80533.0}, {"date": "2024-07-19", "close": 0.0266728, "volume": 12177.0}, {"date": "2024-07-22", "close": 0.0304832, "volume": 331038.0}, {"date": "2024-07-23", "close": 0.0295306, "volume": 76100.0}, {"date": "2024-07-24", "close": 0.0276254, "volume": 158124.0}, {"date": "2024-07-25", "close": 0.028578, "volume": 292275.0}, {"date": "2024-07-26", "close": 0.0323884, "volume": 373435.0}, {"date": "2024-07-29", "close": 0.0304832, "volume": 867254.0}, {"date": "2024-07-30", "close": 0.0314358, "volume": 256264.0}, {"date": "2024-07-31", "close": 0.0295306, "volume": 38443.0}, {"date": "2024-08-01", "close": 0.028578, "volume": 59332.0}, {"date": "2024-08-02", "close": 0.028578, "volume": 46220.0}, {"date": "2024-08-05", "close": 0.0276254, "volume": 532212.0}, {"date": "2024-08-06", "close": 0.0266728, "volume": 62868.0}, {"date": "2024-08-07", "close": 0.0257202, "volume": 519996.0}, {"date": "2024-08-08", "close": 0.0257202, "volume": 19541.0}, {"date": "2024-08-09", "close": 0.0295306, "volume": 421918.0}, {"date": "2024-08-12", "close": 0.0276254, "volume": 43695.0}, {"date": "2024-08-13", "close": 0.0276254, "volume": 191318.0}, {"date": "2024-08-14", "close": 0.028578, "volume": 131367.0}, {"date": "2024-08-15", "close": 0.028578, "volume": 60676.0}, {"date": "2024-08-16", "close": 0.0276254, "volume": 161814.0}, {"date": "2024-08-19", "close": 0.0304832, "volume": 440848.0}, {"date": "2024-08-21", "close": 0.028578, "volume": 243359.0}, {"date": "2024-08-22", "close": 0.0314358, "volume": 169552.0}, {"date": "2024-08-23", "close": 0.0304832, "volume": 114537.0}, {"date": "2024-08-26", "close": 0.0295306, "volume": 2695472.0}, {"date": "2024-08-27", "close": 0.04763, "volume": 15259817.0}, {"date": "2024-08-28", "close": 0.0400092, "volume": 4926266.0}, {"date": "2024-08-29", "close": 0.0352462, "volume": 969037.0}, {"date": "2024-08-30", "close": 0.0352462, "volume": 596588.0}, {"date": "2024-09-02", "close": 0.0361988, "volume": 1193810.0}, {"date": "2024-09-03", "close": 0.0314358, "volume": 647118.0}, {"date": "2024-09-04", "close": 0.0304832, "volume": 350774.0}, {"date": "2024-09-05", "close": 0.0304832, "volume": 16011.0}, {"date": "2024-09-06", "close": 0.0314358, "volume": 119615.0}, {"date": "2024-09-09", "close": 0.033341, "volume": 168544.0}, {"date": "2024-09-10", "close": 0.0314358, "volume": 315114.0}, {"date": "2024-09-11", "close": 0.033341, "volume": 126523.0}, {"date": "2024-09-12", "close": 0.0352462, "volume": 233794.0}, {"date": "2024-09-13", "close": 0.0361988, "volume": 396902.0}, {"date": "2024-09-16", "close": 0.038104, "volume": 273521.0}, {"date": "2024-09-17", "close": 0.0352462, "volume": 455780.0}, {"date": "2024-09-18", "close": 0.0342936, "volume": 63353.0}, {"date": "2024-09-19", "close": 0.033341, "volume": 561272.0}, {"date": "2024-09-20", "close": 0.033341, "volume": 269217.0}, {"date": "2024-09-23", "close": 0.0352462, "volume": 751020.0}, {"date": "2024-09-24", "close": 0.033341, "volume": 53583.0}, {"date": "2024-09-26", "close": 0.033341, "volume": 1402998.0}, {"date": "2024-09-27", "close": 0.0323884, "volume": 21264.0}, {"date": "2024-09-30", "close": 0.033341, "volume": 346079.0}, {"date": "2024-10-01", "close": 0.033341, "volume": 97778.0}, {"date": "2024-10-02", "close": 0.033341, "volume": 221208.0}, {"date": "2024-10-03", "close": 0.0323884, "volume": 499433.0}, {"date": "2024-10-04", "close": 0.0323884, "volume": 765026.0}, {"date": "2024-10-07", "close": 0.0314358, "volume": 951347.0}, {"date": "2024-10-08", "close": 0.0314358, "volume": 34380.0}, {"date": "2024-10-09", "close": 0.0304832, "volume": 933918.0}, {"date": "2024-10-10", "close": 0.033341, "volume": 846349.0}, {"date": "2024-10-11", "close": 0.033341, "volume": 21545.0}, {"date": "2024-10-14", "close": 0.0314358, "volume": 104976.0}, {"date": "2024-10-15", "close": 0.0304832, "volume": 571377.0}, {"date": "2024-10-16", "close": 0.0304832, "volume": 64161.0}, {"date": "2024-10-17", "close": 0.0314358, "volume": 70133.0}, {"date": "2024-10-18", "close": 0.033341, "volume": 21056.0}, {"date": "2024-10-21", "close": 0.0323884, "volume": 588415.0}, {"date": "2024-10-22", "close": 0.0314358, "volume": 364347.0}, {"date": "2024-10-23", "close": 0.028578, "volume": 2230751.0}, {"date": "2024-10-24", "close": 0.0295306, "volume": 1092920.0}, {"date": "2024-10-25", "close": 0.0276254, "volume": 192573.0}, {"date": "2024-10-28", "close": 0.028578, "volume": 443183.0}, {"date": "2024-10-29", "close": 0.028578, "volume": 72524.0}, {"date": "2024-10-30", "close": 0.028578, "volume": 39952.0}, {"date": "2024-10-31", "close": 0.028578, "volume": 41238.0}, {"date": "2024-11-01", "close": 0.028578, "volume": 999.0}, {"date": "2024-11-04", "close": 0.0295306, "volume": 287706.0}, {"date": "2024-11-06", "close": 0.0276254, "volume": 122318.0}, {"date": "2024-11-07", "close": 0.0271491, "volume": 626676.0}, {"date": "2024-11-08", "close": 0.0266728, "volume": 145796.0}, {"date": "2024-11-11", "close": 0.0266728, "volume": 24313.0}, {"date": "2024-11-12", "close": 0.0266728, "volume": 28174.0}, {"date": "2024-11-13", "close": 0.028578, "volume": 446820.0}, {"date": "2024-11-14", "close": 0.0276254, "volume": 404283.0}, {"date": "2024-11-15", "close": 0.0266728, "volume": 125591.0}, {"date": "2024-11-18", "close": 0.0266728, "volume": 59996.0}, {"date": "2024-11-19", "close": 0.0266728, "volume": 1562929.0}, {"date": "2024-11-20", "close": 0.0304832, "volume": 1827622.0}, {"date": "2024-11-21", "close": 0.028578, "volume": 520505.0}, {"date": "2024-11-22", "close": 0.0342936, "volume": 1360455.0}, {"date": "2024-11-25", "close": 0.0304832, "volume": 565997.0}, {"date": "2024-11-26", "close": 0.0304832, "volume": 2917683.0}, {"date": "2024-11-27", "close": 0.0295306, "volume": 739609.0}, {"date": "2024-11-28", "close": 0.0314358, "volume": 664962.0}, {"date": "2024-11-29", "close": 0.0295306, "volume": 735376.0}, {"date": "2024-12-02", "close": 0.0304832, "volume": 85191.0}, {"date": "2024-12-03", "close": 0.0314358, "volume": 102027.0}, {"date": "2024-12-04", "close": 0.033341, "volume": 1101655.0}, {"date": "2024-12-05", "close": 0.0323884, "volume": 255377.0}, {"date": "2024-12-06", "close": 0.0323884, "volume": 765624.0}, {"date": "2024-12-09", "close": 0.0323884, "volume": 149070.0}, {"date": "2024-12-10", "close": 0.0323884, "volume": 451068.0}, {"date": "2024-12-11", "close": 0.033341, "volume": 734737.0}, {"date": "2024-12-12", "close": 0.0314358, "volume": 281125.0}, {"date": "2024-12-13", "close": 0.0314358, "volume": 46520.0}, {"date": "2024-12-16", "close": 0.0304832, "volume": 1213301.0}, {"date": "2024-12-17", "close": 0.0304832, "volume": 104976.0}, {"date": "2024-12-18", "close": 0.0342936, "volume": 792870.0}, {"date": "2024-12-19", "close": 0.0323884, "volume": 327216.0}, {"date": "2024-12-20", "close": 0.0314358, "volume": 52513.0}, {"date": "2024-12-23", "close": 0.0323884, "volume": 18249.0}, {"date": "2024-12-24", "close": 0.0314358, "volume": 60228.0}, {"date": "2024-12-27", "close": 0.0314358, "volume": 23778.0}, {"date": "2024-12-30", "close": 0.0314358, "volume": 2773.0}, {"date": "2024-12-31", "close": 0.0323884, "volume": 51412.0}, {"date": "2025-01-06", "close": 0.0323884, "volume": 52488.0}, {"date": "2025-01-07", "close": 0.028578, "volume": 1232053.0}, {"date": "2025-01-08", "close": 0.0314358, "volume": 306767.0}, {"date": "2025-01-09", "close": 0.0323884, "volume": 211209.0}, {"date": "2025-01-14", "close": 0.0295306, "volume": 124781.0}, {"date": "2025-01-16", "close": 0.0295306, "volume": 44511.0}, {"date": "2025-01-17", "close": 0.028578, "volume": 23234.0}, {"date": "2025-01-20", "close": 0.028578, "volume": 308533.0}, {"date": "2025-01-21", "close": 0.0314358, "volume": 228583.0}, {"date": "2025-01-22", "close": 0.0304832, "volume": 8635928.0}, {"date": "2025-01-23", "close": 0.0295306, "volume": 2441856.0}, {"date": "2025-01-24", "close": 0.0323884, "volume": 1522361.0}, {"date": "2025-01-28", "close": 0.0352462, "volume": 276375.0}, {"date": "2025-01-29", "close": 0.0342936, "volume": 26829.0}, {"date": "2025-01-30", "close": 0.0323884, "volume": 79201.0}, {"date": "2025-01-31", "close": 0.0371514, "volume": 1447056.0}, {"date": "2025-02-03", "close": 0.0323884, "volume": 165993.0}, {"date": "2025-02-04", "close": 0.0323884, "volume": 257271.0}, {"date": "2025-02-05", "close": 0.0342936, "volume": 27861.0}, {"date": "2025-02-06", "close": 0.0323884, "volume": 282803.0}, {"date": "2025-02-10", "close": 0.0323884, "volume": 116233.0}, {"date": "2025-02-11", "close": 0.0323884, "volume": 66032.0}, {"date": "2025-02-12", "close": 0.0323884, "volume": 20995.0}, {"date": "2025-02-14", "close": 0.0342936, "volume": 178244.0}, {"date": "2025-02-17", "close": 0.0342936, "volume": 238367.0}, {"date": "2025-02-18", "close": 0.0314358, "volume": 61534.0}, {"date": "2025-02-19", "close": 0.0323884, "volume": 20995.0}, {"date": "2025-02-20", "close": 0.0342936, "volume": 40742.0}, {"date": "2025-02-24", "close": 0.0314358, "volume": 414894.0}, {"date": "2025-02-25", "close": 0.0314358, "volume": 112694.0}, {"date": "2025-02-26", "close": 0.0295306, "volume": 703338.0}, {"date": "2025-02-27", "close": 0.0276254, "volume": 321380.0}, {"date": "2025-02-28", "close": 0.028578, "volume": 83981.0}, {"date": "2025-03-04", "close": 0.0276254, "volume": 1120185.0}, {"date": "2025-03-05", "close": 0.0266728, "volume": 156164.0}, {"date": "2025-03-06", "close": 0.0266728, "volume": 36033.0}, {"date": "2025-03-07", "close": 0.028578, "volume": 66451.0}, {"date": "2025-03-11", "close": 0.028578, "volume": 268739.0}, {"date": "2025-03-13", "close": 0.0276254, "volume": 77934.0}, {"date": "2025-03-14", "close": 0.028578, "volume": 81924.0}, {"date": "2025-03-17", "close": 0.0276254, "volume": 67311.0}, {"date": "2025-03-18", "close": 0.0266728, "volume": 115986.0}, {"date": "2025-03-19", "close": 0.0276254, "volume": 52488.0}, {"date": "2025-03-20", "close": 0.028578, "volume": 795606.0}, {"date": "2025-03-21", "close": 0.028578, "volume": 78413.0}, {"date": "2025-03-24", "close": 0.0323884, "volume": 2284602.0}, {"date": "2025-03-25", "close": 0.0295306, "volume": 1104237.0}, {"date": "2025-03-26", "close": 0.0295306, "volume": 79750.0}, {"date": "2025-03-27", "close": 0.028578, "volume": 463626.0}, {"date": "2025-03-28", "close": 0.028578, "volume": 209350.0}, {"date": "2025-03-31", "close": 0.028578, "volume": 279603.0}, {"date": "2025-04-02", "close": 0.0261965, "volume": 898064.0}, {"date": "2025-04-03", "close": 0.0266728, "volume": 120314.0}, {"date": "2025-04-04", "close": 0.0228624, "volume": 961258.0}, {"date": "2025-04-07", "close": 0.0228624, "volume": 791015.0}, {"date": "2025-04-08", "close": 0.023815, "volume": 328461.0}, {"date": "2025-04-09", "close": 0.0228624, "volume": 159738.0}, {"date": "2025-04-10", "close": 0.0247676, "volume": 47905.0}, {"date": "2025-04-11", "close": 0.023815, "volume": 285356.0}, {"date": "2025-04-15", "close": 0.0257202, "volume": 109813.0}, {"date": "2025-04-16", "close": 0.0257202, "volume": 337.0}, {"date": "2025-04-17", "close": 0.0257202, "volume": 957821.0}, {"date": "2025-04-22", "close": 0.023815, "volume": 52488.0}, {"date": "2025-04-23", "close": 0.0209572, "volume": 608768.0}, {"date": "2025-04-28", "close": 0.0209572, "volume": 15746.0}, {"date": "2025-04-30", "close": 0.0200046, "volume": 1372931.0}, {"date": "2025-05-01", "close": 0.0180994, "volume": 189954.0}, {"date": "2025-05-02", "close": 0.0228624, "volume": 272606.0}, {"date": "2025-05-06", "close": 0.019052, "volume": 86937.0}, {"date": "2025-05-07", "close": 0.019052, "volume": 30874.0}, {"date": "2025-05-09", "close": 0.0233387, "volume": 637941.0}, {"date": "2025-05-12", "close": 0.0257202, "volume": 307056.0}, {"date": "2025-05-14", "close": 0.0247676, "volume": 85342.0}, {"date": "2025-05-15", "close": 0.0247676, "volume": 80831.0}, {"date": "2025-05-16", "close": 0.0219098, "volume": 573665.0}, {"date": "2025-05-19", "close": 0.023815, "volume": 10498.0}, {"date": "2025-05-20", "close": 0.023815, "volume": 103715.0}, {"date": "2025-05-22", "close": 0.023815, "volume": 489325.0}, {"date": "2025-05-23", "close": 0.023815, "volume": 360979.0}, {"date": "2025-05-26", "close": 0.023815, "volume": 174397.0}, {"date": "2025-05-27", "close": 0.0266728, "volume": 757170.0}, {"date": "2025-05-28", "close": 0.0276254, "volume": 1067967.0}, {"date": "2025-05-29", "close": 0.0257202, "volume": 259727.0}, {"date": "2025-05-30", "close": 0.0228624, "volume": 1435865.0}, {"date": "2025-06-02", "close": 0.0219098, "volume": 384643.0}, {"date": "2025-06-04", "close": 0.0219098, "volume": 205168.0}, {"date": "2025-06-05", "close": 0.0228624, "volume": 62986.0}, {"date": "2025-06-06", "close": 0.0228624, "volume": 1011.0}, {"date": "2025-06-10", "close": 0.0266728, "volume": 228981.0}, {"date": "2025-06-12", "close": 0.023815, "volume": 133529.0}, {"date": "2025-06-13", "close": 0.028578, "volume": 502742.0}, {"date": "2025-06-16", "close": 0.0257202, "volume": 690984.0}, {"date": "2025-06-17", "close": 0.0228624, "volume": 1384601.0}, {"date": "2025-06-20", "close": 0.0228624, "volume": 486066.0}, {"date": "2025-06-23", "close": 0.0228624, "volume": 47239.0}, {"date": "2025-06-24", "close": 0.0219098, "volume": 169536.0}, {"date": "2025-06-25", "close": 0.0228624, "volume": 251689.0}, {"date": "2025-06-26", "close": 0.0228624, "volume": 25194.0}, {"date": "2025-06-27", "close": 0.0219098, "volume": 272301.0}, {"date": "2025-06-30", "close": 0.0209572, "volume": 230606.0}, {"date": "2025-07-01", "close": 0.0228624, "volume": 530127.0}, {"date": "2025-07-02", "close": 0.0266728, "volume": 140825.0}, {"date": "2025-07-03", "close": 0.0257202, "volume": 960376.0}, {"date": "2025-07-04", "close": 0.0247676, "volume": 39891.0}, {"date": "2025-07-07", "close": 0.0276254, "volume": 580765.0}, {"date": "2025-07-08", "close": 0.028578, "volume": 104117.0}, {"date": "2025-07-09", "close": 0.0257202, "volume": 101578.0}, {"date": "2025-07-11", "close": 0.0257202, "volume": 251375.0}, {"date": "2025-07-14", "close": 0.0247676, "volume": 259627.0}, {"date": "2025-07-15", "close": 0.023815, "volume": 851027.0}, {"date": "2025-07-16", "close": 0.023815, "volume": 78606.0}, {"date": "2025-07-17", "close": 0.0209572, "volume": 376038.0}, {"date": "2025-07-18", "close": 0.0200046, "volume": 656490.0}, {"date": "2025-07-21", "close": 0.0209572, "volume": 491900.0}, {"date": "2025-07-22", "close": 0.0228624, "volume": 26761.0}, {"date": "2025-07-23", "close": 0.0219098, "volume": 845349.0}, {"date": "2025-07-25", "close": 0.0209572, "volume": 548233.0}, {"date": "2025-07-28", "close": 0.0209572, "volume": 284653.0}, {"date": "2025-07-31", "close": 0.019052, "volume": 490170.0}, {"date": "2025-08-01", "close": 0.019052, "volume": 808722.0}, {"date": "2025-08-04", "close": 0.019052, "volume": 381384.0}, {"date": "2025-08-05", "close": 0.0180994, "volume": 941286.0}, {"date": "2025-08-06", "close": 0.019052, "volume": 212629.0}, {"date": "2025-08-07", "close": 0.019, "volume": 268547.0}, {"date": "2025-08-08", "close": 0.019, "volume": 364088.0}, {"date": "2025-08-11", "close": 0.019, "volume": 50000.0}, {"date": "2025-08-12", "close": 0.02, "volume": 402523.0}, {"date": "2025-08-13", "close": 0.021, "volume": 70000.0}, {"date": "2025-08-14", "close": 0.02, "volume": 498459.0}, {"date": "2025-08-15", "close": 0.02, "volume": 878806.0}, {"date": "2025-08-18", "close": 0.02, "volume": 263620.0}, {"date": "2025-08-20", "close": 0.02, "volume": 569120.0}, {"date": "2025-08-21", "close": 0.02, "volume": 274180.0}, {"date": "2025-08-22", "close": 0.02, "volume": 1091122.0}, {"date": "2025-08-25", "close": 0.021, "volume": 1493584.0}, {"date": "2025-08-26", "close": 0.02, "volume": 2259834.0}, {"date": "2025-08-27", "close": 0.02, "volume": 375181.0}, {"date": "2025-08-28", "close": 0.036, "volume": 87304096.0}, {"date": "2025-08-29", "close": 0.033, "volume": 13799734.0}, {"date": "2025-09-01", "close": 0.028, "volume": 5177621.0}, {"date": "2025-09-02", "close": 0.029, "volume": 5967186.0}, {"date": "2025-09-03", "close": 0.034, "volume": 2880772.0}, {"date": "2025-09-04", "close": 0.029, "volume": 3992145.0}, {"date": "2025-09-05", "close": 0.03, "volume": 2584762.0}, {"date": "2025-09-10", "close": 0.027, "volume": 7779748.0}, {"date": "2025-09-11", "close": 0.027, "volume": 2143678.0}, {"date": "2025-09-12", "close": 0.036, "volume": 4086782.0}, {"date": "2025-09-15", "close": 0.03, "volume": 3594374.0}, {"date": "2025-09-16", "close": 0.032, "volume": 2078563.0}, {"date": "2025-09-17", "close": 0.031, "volume": 1394578.0}, {"date": "2025-09-18", "close": 0.026, "volume": 4716318.0}, {"date": "2025-09-19", "close": 0.03, "volume": 4661469.0}, {"date": "2025-09-22", "close": 0.028, "volume": 3462090.0}, {"date": "2025-09-23", "close": 0.029, "volume": 3225936.0}, {"date": "2025-09-24", "close": 0.029, "volume": 1912347.0}, {"date": "2025-09-25", "close": 0.032, "volume": 1719399.0}, {"date": "2025-09-26", "close": 0.03, "volume": 2040499.0}, {"date": "2025-09-29", "close": 0.031, "volume": 1799888.0}, {"date": "2025-09-30", "close": 0.03, "volume": 1588206.0}, {"date": "2025-10-01", "close": 0.036, "volume": 6209590.0}, {"date": "2025-10-02", "close": 0.036, "volume": 2633162.0}, {"date": "2025-10-03", "close": 0.038, "volume": 1993822.0}, {"date": "2025-10-06", "close": 0.036, "volume": 2579590.0}, {"date": "2025-10-07", "close": 0.034, "volume": 1325159.0}, {"date": "2025-10-08", "close": 0.033, "volume": 685888.0}, {"date": "2025-10-09", "close": 0.035, "volume": 418198.0}, {"date": "2025-10-10", "close": 0.036, "volume": 787883.0}, {"date": "2025-10-13", "close": 0.034, "volume": 735249.0}, {"date": "2025-10-14", "close": 0.036, "volume": 1492173.0}, {"date": "2025-10-15", "close": 0.034, "volume": 2609916.0}, {"date": "2025-10-16", "close": 0.038, "volume": 1693504.0}, {"date": "2025-10-17", "close": 0.035, "volume": 2226746.0}, {"date": "2025-10-20", "close": 0.036, "volume": 380686.0}, {"date": "2025-10-21", "close": 0.036, "volume": 1977824.0}, {"date": "2025-10-22", "close": 0.031, "volume": 6209979.0}, {"date": "2025-10-23", "close": 0.036, "volume": 3124597.0}, {"date": "2025-10-24", "close": 0.033, "volume": 2123914.0}, {"date": "2025-10-27", "close": 0.031, "volume": 439259.0}, {"date": "2025-10-28", "close": 0.029, "volume": 2080057.0}, {"date": "2025-10-29", "close": 0.03, "volume": 195098.0}, {"date": "2025-10-30", "close": 0.03, "volume": 86085.0}, {"date": "2025-10-31", "close": 0.03, "volume": 475521.0}, {"date": "2025-11-03", "close": 0.029, "volume": 306640.0}, {"date": "2025-11-04", "close": 0.031, "volume": 684111.0}, {"date": "2025-11-05", "close": 0.028, "volume": 281449.0}, {"date": "2025-11-06", "close": 0.029, "volume": 112632.0}, {"date": "2025-11-07", "close": 0.028, "volume": 413076.0}, {"date": "2025-11-10", "close": 0.029, "volume": 1138140.0}, {"date": "2025-11-11", "close": 0.03, "volume": 875066.0}, {"date": "2025-11-12", "close": 0.031, "volume": 1599403.0}, {"date": "2025-11-13", "close": 0.031, "volume": 867755.0}, {"date": "2025-11-14", "close": 0.033, "volume": 694894.0}, {"date": "2025-11-17", "close": 0.034, "volume": 363048.0}, {"date": "2025-11-18", "close": 0.034, "volume": 112480.0}, {"date": "2025-11-19", "close": 0.034, "volume": 237547.0}, {"date": "2025-11-20", "close": 0.033, "volume": 183135.0}, {"date": "2025-11-21", "close": 0.029, "volume": 3767851.0}, {"date": "2025-11-24", "close": 0.0285, "volume": 659240.0}, {"date": "2025-11-25", "close": 0.028, "volume": 1315313.0}, {"date": "2025-11-26", "close": 0.03, "volume": 1648250.0}, {"date": "2025-11-27", "close": 0.028, "volume": 2146523.0}, {"date": "2025-11-28", "close": 0.029, "volume": 718761.0}, {"date": "2025-12-01", "close": 0.029, "volume": 493272.0}, {"date": "2025-12-02", "close": 0.03, "volume": 1526842.0}, {"date": "2025-12-03", "close": 0.032, "volume": 2879989.0}, {"date": "2025-12-04", "close": 0.032, "volume": 1703901.0}, {"date": "2025-12-05", "close": 0.032, "volume": 636773.0}, {"date": "2025-12-08", "close": 0.031, "volume": 378781.0}, {"date": "2025-12-09", "close": 0.0285, "volume": 1058568.0}, {"date": "2025-12-10", "close": 0.029, "volume": 773965.0}, {"date": "2025-12-11", "close": 0.03, "volume": 243994.0}, {"date": "2025-12-12", "close": 0.03, "volume": 538002.0}, {"date": "2025-12-15", "close": 0.028, "volume": 621727.0}, {"date": "2025-12-16", "close": 0.028, "volume": 585059.0}, {"date": "2025-12-17", "close": 0.029, "volume": 407274.0}, {"date": "2025-12-18", "close": 0.03, "volume": 32531.0}, {"date": "2025-12-19", "close": 0.029, "volume": 33664.0}, {"date": "2025-12-22", "close": 0.032, "volume": 853479.0}, {"date": "2025-12-23", "close": 0.031, "volume": 2279265.0}, {"date": "2025-12-24", "close": 0.032, "volume": 268123.0}, {"date": "2025-12-29", "close": 0.035, "volume": 1223359.0}, {"date": "2025-12-30", "close": 0.035, "volume": 2078144.0}, {"date": "2025-12-31", "close": 0.037, "volume": 1381000.0}, {"date": "2026-01-02", "close": 0.041, "volume": 1878325.0}, {"date": "2026-01-05", "close": 0.042, "volume": 1632647.0}, {"date": "2026-01-06", "close": 0.041, "volume": 105100.0}, {"date": "2026-01-07", "close": 0.043, "volume": 1086667.0}, {"date": "2026-01-08", "close": 0.042, "volume": 241364.0}, {"date": "2026-01-09", "close": 0.043, "volume": 1411167.0}, {"date": "2026-01-12", "close": 0.047, "volume": 1888373.0}, {"date": "2026-01-13", "close": 0.047, "volume": 1016687.0}, {"date": "2026-01-14", "close": 0.044, "volume": 300556.0}, {"date": "2026-01-15", "close": 0.046, "volume": 2986890.0}, {"date": "2026-01-16", "close": 0.046, "volume": 436082.0}, {"date": "2026-01-19", "close": 0.049, "volume": 2673260.0}, {"date": "2026-01-20", "close": 0.051, "volume": 3485210.0}, {"date": "2026-01-21", "close": 0.051, "volume": 1175290.0}, {"date": "2026-01-22", "close": 0.052, "volume": 924817.0}, {"date": "2026-01-23", "close": 0.053, "volume": 1043649.0}, {"date": "2026-01-27", "close": 0.049, "volume": 2562121.0}, {"date": "2026-01-28", "close": 0.048, "volume": 720909.0}, {"date": "2026-01-29", "close": 0.047, "volume": 1000916.0}, {"date": "2026-01-30", "close": 0.043, "volume": 3860142.0}, {"date": "2026-02-02", "close": 0.041, "volume": 2193757.0}, {"date": "2026-02-03", "close": 0.046, "volume": 448015.0}, {"date": "2026-02-04", "close": 0.048, "volume": 931742.0}, {"date": "2026-02-05", "close": 0.049, "volume": 352303.0}, {"date": "2026-02-06", "close": 0.045, "volume": 1290155.0}, {"date": "2026-02-09", "close": 0.047, "volume": 730300.0}, {"date": "2026-02-10", "close": 0.051, "volume": 1001387.0}, {"date": "2026-02-11", "close": 0.059, "volume": 3535107.0}, {"date": "2026-02-12", "close": 0.062, "volume": 2188816.0}, {"date": "2026-02-13", "close": 0.059, "volume": 745949.0}, {"date": "2026-02-16", "close": 0.059, "volume": 653496.0}, {"date": "2026-02-17", "close": 0.066, "volume": 1302477.0}, {"date": "2026-02-18", "close": 0.06, "volume": 952702.0}, {"date": "2026-02-19", "close": 0.059, "volume": 836574.0}, {"date": "2026-02-20", "close": 0.057, "volume": 1554463.0}, {"date": "2026-02-23", "close": 0.054, "volume": 535721.0}, {"date": "2026-02-24", "close": 0.048, "volume": 2560874.0}, {"date": "2026-02-25", "close": 0.05, "volume": 1053401.0}, {"date": "2026-02-26", "close": 0.058, "volume": 7160666.0}, {"date": "2026-02-27", "close": 0.052, "volume": 1633160.0}, {"date": "2026-03-02", "close": 0.054, "volume": 819441.0}, {"date": "2026-03-03", "close": 0.052, "volume": 454467.0}, {"date": "2026-03-04", "close": 0.055, "volume": 1049777.0}, {"date": "2026-03-05", "close": 0.06, "volume": 3580822.0}, {"date": "2026-03-06", "close": 0.062, "volume": 596335.0}, {"date": "2026-03-09", "close": 0.063, "volume": 6334150.0}, {"date": "2026-03-10", "close": 0.065, "volume": 2103560.0}, {"date": "2026-03-11", "close": 0.07, "volume": 4942193.0}, {"date": "2026-03-12", "close": 0.065, "volume": 1673778.0}, {"date": "2026-03-13", "close": 0.068, "volume": 4253285.0}, {"date": "2026-03-16", "close": 0.066, "volume": 2972454.0}, {"date": "2026-03-17", "close": 0.064, "volume": 1113217.0}, {"date": "2026-03-18", "close": 0.066, "volume": 1793395.0}, {"date": "2026-03-19", "close": 0.062, "volume": 2929428.0}, {"date": "2026-03-20", "close": 0.059, "volume": 2553791.0}, {"date": "2026-03-23", "close": 0.052, "volume": 3064073.0}, {"date": "2026-03-24", "close": 0.061, "volume": 3340946.0}, {"date": "2026-03-25", "close": 0.05, "volume": 7737600.0}, {"date": "2026-03-26", "close": 0.043, "volume": 3278695.0}, {"date": "2026-03-27", "close": 0.043, "volume": 1430555.0}, {"date": "2026-03-30", "close": 0.036, "volume": 3869399.0}, {"date": "2026-03-31", "close": 0.036, "volume": 1514600.0}, {"date": "2026-04-01", "close": 0.036, "volume": 858566.0}, {"date": "2026-04-02", "close": 0.035, "volume": 1699561.0}, {"date": "2026-04-07", "close": 0.034, "volume": 446079.0}, {"date": "2026-04-08", "close": 0.037, "volume": 698988.0}, {"date": "2026-04-09", "close": 0.036, "volume": 663787.0}, {"date": "2026-04-10", "close": 0.032, "volume": 1693258.0}, {"date": "2026-04-13", "close": 0.032, "volume": 1404331.0}, {"date": "2026-04-14", "close": 0.034, "volume": 181694.0}, {"date": "2026-04-15", "close": 0.034, "volume": 80323.0}, {"date": "2026-04-16", "close": 0.036, "volume": 828485.0}, {"date": "2026-04-17", "close": 0.036, "volume": 235813.0}, {"date": "2026-04-20", "close": 0.032, "volume": 2899112.0}, {"date": "2026-04-21", "close": 0.03, "volume": 896596.0}, {"date": "2026-04-22", "close": 0.03, "volume": 569955.0}, {"date": "2026-04-23", "close": 0.03, "volume": 786807.0}, {"date": "2026-04-24", "close": 0.03, "volume": 673672.0}, {"date": "2026-04-27", "close": 0.033, "volume": 1103439.0}, {"date": "2026-04-28", "close": 0.03, "volume": 437083.0}, {"date": "2026-04-29", "close": 0.03, "volume": 191205.0}, {"date": "2026-04-30", "close": 0.029, "volume": 343920.0}, {"date": "2026-05-01", "close": 0.03, "volume": 899999.0}, {"date": "2026-05-04", "close": 0.03, "volume": 466666.0}, {"date": "2026-05-05", "close": 0.031, "volume": 1261726.0}, {"date": "2026-05-06", "close": 0.031, "volume": 1612387.0}, {"date": "2026-05-07", "close": 0.03, "volume": 707372.0}, {"date": "2026-05-08", "close": 0.03, "volume": 333979.0}, {"date": "2026-05-11", "close": 0.029, "volume": 556628.0}, {"date": "2026-05-12", "close": 0.028, "volume": 1110033.0}, {"date": "2026-05-13", "close": 0.029, "volume": 922065.0}, {"date": "2026-05-14", "close": 0.029, "volume": 883028.0}, {"date": "2026-05-15", "close": 0.029, "volume": 242585.0}, {"date": "2026-05-18", "close": 0.026, "volume": 439991.0}, {"date": "2026-05-19", "close": 0.026, "volume": 827015.0}, {"date": "2026-05-20", "close": 0.026, "volume": 20171.0}, {"date": "2026-05-21", "close": 0.026, "volume": 1762901.0}, {"date": "2026-05-22", "close": 0.026, "volume": 229111.0}, {"date": "2026-05-25", "close": 0.025, "volume": 154593.0}, {"date": "2026-05-26", "close": 0.023, "volume": 639411.0}, {"date": "2026-05-27", "close": 0.022, "volume": 2198132.0}, {"date": "2026-05-28", "close": 0.021, "volume": 481073.0}, {"date": "2026-05-29", "close": 0.021, "volume": 345520.0}, {"date": "2026-06-01", "close": 0.021, "volume": 562453.0}, {"date": "2026-06-02", "close": 0.02, "volume": 317952.0}, {"date": "2026-06-03", "close": 0.02, "volume": 720511.0}, {"date": "2026-06-04", "close": 0.019, "volume": 3114384.0}, {"date": "2026-06-05", "close": 0.018, "volume": 1765091.0}, {"date": "2026-06-09", "close": 0.015, "volume": 1999854.0}, {"date": "2026-06-10", "close": 0.017, "volume": 571505.0}, {"date": "2026-06-11", "close": 0.017, "volume": 1825659.0}, {"date": "2026-06-12", "close": 0.02, "volume": 1793438.0}, {"date": "2026-06-15", "close": 0.024, "volume": 3434736.0}, {"date": "2026-06-18", "close": 0.026, "volume": 6721024.0}, {"date": "2026-06-19", "close": 0.031, "volume": 9148713.0}, {"date": "2026-06-22", "close": 0.029, "volume": 2854501.0}, {"date": "2026-06-23", "close": 0.028, "volume": 1435229.0}, {"date": "2026-06-24", "close": 0.026, "volume": 677317.0}, {"date": "2026-06-25", "close": 0.024, "volume": 1240089.0}, {"date": "2026-06-26", "close": 0.02, "volume": 2780076.0}, {"date": "2026-06-29", "close": 0.021, "volume": 2175249.0}, {"date": "2026-06-30", "close": 0.018, "volume": 1986939.0}, {"date": "2026-07-01", "close": 0.02, "volume": 730339.0}, {"date": "2026-07-02", "close": 0.02, "volume": 826221.0}, {"date": "2026-07-03", "close": 0.02, "volume": 1410782.0}, {"date": "2026-07-06", "close": 0.022, "volume": 420658.0}, {"date": "2026-07-07", "close": 0.024, "volume": 1797198.0}, {"date": "2026-07-08", "close": 0.022, "volume": 1072384.0}, {"date": "2026-07-09", "close": 0.023, "volume": 601885.0}, {"date": "2026-07-10", "close": 0.022, "volume": 496920.0}, {"date": "2026-07-13", "close": 0.025, "volume": 1714001.0}, {"date": "2026-07-14", "close": 0.025, "volume": 2005219.0}, {"date": "2026-07-15", "close": 0.027, "volume": 7186872.0}, {"date": "2026-07-16", "close": 0.027, "volume": 2309336.0}, {"date": "2026-07-17", "close": 0.027, "volume": 2112197.0}, {"date": "2026-07-20", "close": 0.024, "volume": 2554200.0}, {"date": "2026-07-21", "close": 0.025, "volume": 392652.0}, {"date": "2026-07-22", "close": 0.025, "volume": 216825.0}, {"date": "2026-07-23", "close": 0.025, "volume": 133814.0}, {"date": "2026-07-24", "close": 0.024, "volume": 595355.0}, {"date": "2026-07-27", "close": 0.024, "volume": 1316910.0}, {"date": "2026-07-28", "close": 0.03, "volume": 1191849.0}, {"date": "2026-07-29", "close": 0.029, "volume": 591260.0}, {"date": "2026-07-30", "close": 0.027, "volume": 695910.0}, {"date": "2026-07-31", "close": 0.027, "volume": 168513.0}, {"date": "2026-08-03", "close": 0.027, "volume": 2557182.0}, {"date": "2026-08-04", "close": 0.027, "volume": 61466.0}, {"date": "2026-08-05", "close": 0.029, "volume": 1236263.0}, {"date": "2026-08-06", "close": 0.026, "volume": 1230382.0}, {"date": "2026-08-07", "close": 0.028, "volume": 353144.0}, {"date": "2026-08-10", "close": 0.028, "volume": 712841.0}, {"date": "2026-08-11", "close": 0.026, "volume": 546936.0}, {"date": "2026-08-12", "close": 0.028, "volume": 2436444.0}, {"date": "2026-08-13", "close": 0.029, "volume": 7777984.0}, {"date": "2026-08-14", "close": 0.028, "volume": 1995869.0}, {"date": "2026-08-17", "close": 0.025, "volume": 1521037.0}, {"date": "2026-08-18", "close": 0.024, "volume": 2978405.0}, {"date": "2026-08-19", "close": 0.024, "volume": 434658.0}, {"date": "2026-08-20", "close": 0.023, "volume": 3939914.0}, {"date": "2026-08-21", "close": 0.026, "volume": 4448135.0}, {"date": "2026-08-24", "close": 0.028, "volume": 1545891.0}, {"date": "2026-08-25", "close": 0.025, "volume": 2912699.0}, {"date": "2026-08-26", "close": 0.025, "volume": 925612.0}, {"date": "2026-08-27", "close": 0.025, "volume": 4368322.0}, {"date": "2026-08-28", "close": 0.023, "volume": 578627.0}, {"date": "2026-08-31", "close": 0.021, "volume": 1898292.0}, {"date": "2026-09-01", "close": 0.019, "volume": 6649757.0}, {"date": "2026-09-02", "close": 0.019, "volume": 705024.0}, {"date": "2026-09-03", "close": 0.02, "volume": 1267207.0}, {"date": "2026-09-04", "close": 0.019, "volume": 6077926.0}, {"date": "2026-09-07", "close": 0.012, "volume": 20377111.0}], "refreshing": true}