{"ticker": "TGH", "overview": {"name": "Terragen Holdings 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": "TGH", "has_prices": true, "as_of": "2026-09-07", "last": 0.024, "prev_close": 0.023, "change": 0.0010000000000000009, "change_pct": 0.04347826086956526, "session_volume": 248392.0, "vwap_5": 0.023636770311807033, "vwap_20": 0.021189057141644072, "vwap_60": 0.019773204397499678, "vwap_250": 0.02354811952617995, "high_52w": 0.029, "low_52w": 0.014, "avg_volume_20": 206088.75, "sessions": 400, "market_cap": {"value": 18933577.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159570", "src": "ASX", "ticker": "TGH", "cik": "", "company": "Terragen Holdings Limited", "company_raw": "Terragen Holdings Limited", "who": "R Norton", "who_key": "R Norton", "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": "R Norton files a director's interest notice on TGH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159570", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6647}, {"id": "ASX-03154604", "src": "ASX", "ticker": "TGH", "cik": "", "company": "Terragen Holdings Limited", "company_raw": "Terragen Holdings Limited", "who": "M Allan", "who_key": "M Allan", "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: M Allan changes a holding in TGH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154604", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19607}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Richard Norton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 2000000.0, "indirect_account": "Norton Family Pty Ltd", "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155511-2A1707101", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Michele Allan AO", "notice_type": "FINAL", "direct_shares": 700000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150545-2A1705071", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Whimp", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Whimp", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03088093-2A1671146", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Ward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Miles Brennan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-27", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-15", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Travis Dillon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-09", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Travis Dillon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-26", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-08", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Brougham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-15", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ingrid Van Dijken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-07", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-07", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-13", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim Cooper", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-24", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Brougham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-22", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Brougham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-17", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Brougham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-02", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Brougham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-22", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Brougham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-20", "source_url": "https://www.marketindex.com.au/asx/tgh", "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": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/tgh", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/tgh", "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/tgh", "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": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/tgh", "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": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/tgh", "needs_ocr": 0}], "directors": [{"name": "S Ward", "first_seen": "2026-03-30", "last_seen": "2026-03-30", "status": "current", "notices": 1}, {"name": "Paul Whimp", "first_seen": "2026-05-07", "last_seen": "2026-05-07", "status": "current", "notices": 2}, {"name": "Ingrid Van Dijken", "first_seen": "2020-12-07", "last_seen": "2020-12-07", "status": "past", "notices": 1}, {"name": "Sam Brougham", "first_seen": "2019-12-20", "last_seen": "2020-12-15", "status": "past", "notices": 6}, {"name": "Travis Dillon", "first_seen": "2021-10-26", "last_seen": "2022-03-09", "status": "past", "notices": 2}, {"name": "Jim Cooper", "first_seen": "2020-06-24", "last_seen": "2022-03-15", "status": "past", "notices": 5}, {"name": "Miles Brennan", "first_seen": "2023-03-27", "last_seen": "2023-03-27", "status": "past", "notices": 1}, {"name": "Dr Michele Allan AO", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "past", "notices": 1}, {"name": "Mr Richard Norton", "first_seen": "2026-10-29", "last_seen": "2026-10-29", "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": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155999-2A1707275"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Final Director's Interest Notice - R Norton", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155511-2A1707101"}, {"date": "2026-10-28", "form": "Company Administration", "title": "Executive Changes - Interim CEO and CFO", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154885-2A1706825"}, {"date": "2026-10-28", "form": "Company Administration", "title": "Resignation of Chief Executive Officer", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154879-2A1706824"}, {"date": "2026-10-26", "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/2924-03153306-2A1706206"}], "performance": {"ticker": "TGH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-12-11", "close": 0.19868, "volume": 8325224.0}, {"date": "2019-12-12", "close": 0.193713, "volume": 3308036.0}, {"date": "2019-12-13", "close": 0.193713, "volume": 1806207.0}, {"date": "2019-12-16", "close": 0.19868, "volume": 1300043.0}, {"date": "2019-12-17", "close": 0.188746, "volume": 572594.0}, {"date": "2019-12-18", "close": 0.19868, "volume": 265754.0}, {"date": "2019-12-19", "close": 0.178812, "volume": 296069.0}, {"date": "2019-12-20", "close": 0.188746, "volume": 613537.0}, {"date": "2019-12-23", "close": 0.19868, "volume": 94834.0}, {"date": "2019-12-24", "close": 0.193713, "volume": 364055.0}, {"date": "2019-12-27", "close": 0.188746, "volume": 198812.0}, {"date": "2019-12-30", "close": 0.193713, "volume": 766480.0}, {"date": "2019-12-31", "close": 0.19868, "volume": 267767.0}, {"date": "2020-01-02", "close": 0.183779, "volume": 498289.0}, {"date": "2020-01-03", "close": 0.183779, "volume": 128347.0}, {"date": "2020-01-06", "close": 0.178812, "volume": 168894.0}, {"date": "2020-01-07", "close": 0.173845, "volume": 52823.0}, {"date": "2020-01-08", "close": 0.168878, "volume": 100887.0}, {"date": "2020-01-09", "close": 0.173845, "volume": 207161.0}, {"date": "2020-01-10", "close": 0.168878, "volume": 335420.0}, {"date": "2020-01-13", "close": 0.168878, "volume": 800768.0}, {"date": "2020-01-14", "close": 0.168878, "volume": 224134.0}, {"date": "2020-01-15", "close": 0.158944, "volume": 448963.0}, {"date": "2020-01-16", "close": 0.163911, "volume": 125214.0}, {"date": "2020-01-17", "close": 0.158944, "volume": 284836.0}, {"date": "2020-01-20", "close": 0.158944, "volume": 211954.0}, {"date": "2020-01-21", "close": 0.158944, "volume": 95631.0}, {"date": "2020-01-22", "close": 0.158944, "volume": 233950.0}, {"date": "2020-01-23", "close": 0.158944, "volume": 99653.0}, {"date": "2020-01-24", "close": 0.158944, "volume": 84632.0}, {"date": "2020-01-28", "close": 0.158944, "volume": 25581.0}, {"date": "2020-01-29", "close": 0.178812, "volume": 100664.0}, {"date": "2020-01-30", "close": 0.153977, "volume": 280176.0}, {"date": "2020-01-31", "close": 0.158944, "volume": 659975.0}, {"date": "2020-02-03", "close": 0.14901, "volume": 380536.0}, {"date": "2020-02-04", "close": 0.14901, "volume": 550041.0}, {"date": "2020-02-05", "close": 0.14901, "volume": 509854.0}, {"date": "2020-02-07", "close": 0.139076, "volume": 760724.0}, {"date": "2020-02-10", "close": 0.14901, "volume": 77970.0}, {"date": "2020-02-11", "close": 0.14901, "volume": 42806.0}, {"date": "2020-02-12", "close": 0.153977, "volume": 3191045.0}, {"date": "2020-02-13", "close": 0.178812, "volume": 510890.0}, {"date": "2020-02-14", "close": 0.178812, "volume": 263419.0}, {"date": "2020-02-17", "close": 0.173845, "volume": 348653.0}, {"date": "2020-02-18", "close": 0.168878, "volume": 84055.0}, {"date": "2020-02-19", "close": 0.168878, "volume": 161063.0}, {"date": "2020-02-21", "close": 0.183779, "volume": 30199.0}, {"date": "2020-02-24", "close": 0.178812, "volume": 252309.0}, {"date": "2020-02-25", "close": 0.168878, "volume": 37759.0}, {"date": "2020-02-26", "close": 0.158944, "volume": 151536.0}, {"date": "2020-02-27", "close": 0.158944, "volume": 30199.0}, {"date": "2020-02-28", "close": 0.158944, "volume": 177169.0}, {"date": "2020-03-02", "close": 0.158944, "volume": 354108.0}, {"date": "2020-03-03", "close": 0.1509968, "volume": 112930.0}, {"date": "2020-03-06", "close": 0.144043, "volume": 297854.0}, {"date": "2020-03-09", "close": 0.139076, "volume": 95316.0}, {"date": "2020-03-10", "close": 0.129142, "volume": 8657.0}, {"date": "2020-03-11", "close": 0.139076, "volume": 55630.0}, {"date": "2020-03-12", "close": 0.119208, "volume": 156474.0}, {"date": "2020-03-13", "close": 0.109274, "volume": 359948.0}, {"date": "2020-03-16", "close": 0.104307, "volume": 72909.0}, {"date": "2020-03-17", "close": 0.089406, "volume": 34226.0}, {"date": "2020-03-18", "close": 0.0884126, "volume": 81868.0}, {"date": "2020-03-20", "close": 0.0884126, "volume": 642998.0}, {"date": "2020-03-23", "close": 0.079472, "volume": 90598.0}, {"date": "2020-03-25", "close": 0.104307, "volume": 424921.0}, {"date": "2020-03-26", "close": 0.14901, "volume": 91662.0}, {"date": "2020-03-27", "close": 0.158944, "volume": 20133.0}, {"date": "2020-03-31", "close": 0.144043, "volume": 119264.0}, {"date": "2020-04-01", "close": 0.134109, "volume": 23292.0}, {"date": "2020-04-06", "close": 0.139076, "volume": 154023.0}, {"date": "2020-04-07", "close": 0.14901, "volume": 156030.0}, {"date": "2020-04-08", "close": 0.14901, "volume": 13422.0}, {"date": "2020-04-09", "close": 0.14901, "volume": 22751.0}, {"date": "2020-04-14", "close": 0.14901, "volume": 544588.0}, {"date": "2020-04-15", "close": 0.139076, "volume": 40351.0}, {"date": "2020-04-16", "close": 0.14901, "volume": 1412321.0}, {"date": "2020-04-17", "close": 0.139076, "volume": 446749.0}, {"date": "2020-04-20", "close": 0.139076, "volume": 25166.0}, {"date": "2020-04-21", "close": 0.119208, "volume": 201329.0}, {"date": "2020-04-22", "close": 0.124175, "volume": 201329.0}, {"date": "2020-04-23", "close": 0.119208, "volume": 4970.0}, {"date": "2020-04-27", "close": 0.129142, "volume": 719888.0}, {"date": "2020-04-28", "close": 0.139076, "volume": 23193.0}, {"date": "2020-04-29", "close": 0.14901, "volume": 335434.0}, {"date": "2020-04-30", "close": 0.14901, "volume": 68260.0}, {"date": "2020-05-01", "close": 0.168878, "volume": 1117845.0}, {"date": "2020-05-04", "close": 0.183779, "volume": 335492.0}, {"date": "2020-05-05", "close": 0.193713, "volume": 187755.0}, {"date": "2020-05-06", "close": 0.188746, "volume": 25166.0}, {"date": "2020-05-07", "close": 0.188746, "volume": 100664.0}, {"date": "2020-05-08", "close": 0.178812, "volume": 69717.0}, {"date": "2020-05-11", "close": 0.168878, "volume": 41243.0}, {"date": "2020-05-12", "close": 0.168878, "volume": 59421.0}, {"date": "2020-05-13", "close": 0.168878, "volume": 6011.0}, {"date": "2020-05-15", "close": 0.153977, "volume": 40266.0}, {"date": "2020-05-20", "close": 0.158944, "volume": 201329.0}, {"date": "2020-05-22", "close": 0.163911, "volume": 50332.0}, {"date": "2020-05-25", "close": 0.163911, "volume": 132429.0}, {"date": "2020-05-26", "close": 0.188746, "volume": 269591.0}, {"date": "2020-05-27", "close": 0.178812, "volume": 30674.0}, {"date": "2020-05-28", "close": 0.178812, "volume": 15100.0}, {"date": "2020-06-04", "close": 0.163911, "volume": 41243.0}, {"date": "2020-06-05", "close": 0.168878, "volume": 18202.0}, {"date": "2020-06-09", "close": 0.173845, "volume": 55551.0}, {"date": "2020-06-10", "close": 0.173845, "volume": 157858.0}, {"date": "2020-06-15", "close": 0.163911, "volume": 37506.0}, {"date": "2020-06-16", "close": 0.158944, "volume": 125830.0}, {"date": "2020-06-17", "close": 0.158944, "volume": 338979.0}, {"date": "2020-06-18", "close": 0.158944, "volume": 376502.0}, {"date": "2020-06-19", "close": 0.158944, "volume": 167369.0}, {"date": "2020-06-22", "close": 0.173845, "volume": 112455.0}, {"date": "2020-06-23", "close": 0.158944, "volume": 256607.0}, {"date": "2020-06-24", "close": 0.173845, "volume": 38001.0}, {"date": "2020-06-25", "close": 0.188746, "volume": 1146138.0}, {"date": "2020-06-26", "close": 0.188746, "volume": 2728.0}, {"date": "2020-06-30", "close": 0.173845, "volume": 327159.0}, {"date": "2020-07-03", "close": 0.178812, "volume": 235758.0}, {"date": "2020-07-06", "close": 0.173845, "volume": 150776.0}, {"date": "2020-07-07", "close": 0.178812, "volume": 492469.0}, {"date": "2020-07-08", "close": 0.178812, "volume": 20133.0}, {"date": "2020-07-09", "close": 0.183779, "volume": 409109.0}, {"date": "2020-07-10", "close": 0.213581, "volume": 1079216.0}, {"date": "2020-07-13", "close": 0.218548, "volume": 13961.0}, {"date": "2020-07-14", "close": 0.213581, "volume": 384815.0}, {"date": "2020-07-15", "close": 0.213581, "volume": 78511.0}, {"date": "2020-07-16", "close": 0.218548, "volume": 228508.0}, {"date": "2020-07-17", "close": 0.218548, "volume": 97688.0}, {"date": "2020-07-21", "close": 0.218548, "volume": 24562.0}, {"date": "2020-07-22", "close": 0.203647, "volume": 209385.0}, {"date": "2020-07-23", "close": 0.218548, "volume": 73611.0}, {"date": "2020-07-24", "close": 0.203647, "volume": 120797.0}, {"date": "2020-07-27", "close": 0.203647, "volume": 277236.0}, {"date": "2020-07-28", "close": 0.19868, "volume": 10066.0}, {"date": "2020-07-29", "close": 0.213581, "volume": 319251.0}, {"date": "2020-07-30", "close": 0.218548, "volume": 182682.0}, {"date": "2020-07-31", "close": 0.228482, "volume": 60399.0}, {"date": "2020-08-03", "close": 0.228482, "volume": 125214.0}, {"date": "2020-08-04", "close": 0.19868, "volume": 158755.0}, {"date": "2020-08-05", "close": 0.218548, "volume": 163914.0}, {"date": "2020-08-06", "close": 0.238416, "volume": 401012.0}, {"date": "2020-08-07", "close": 0.238416, "volume": 30613.0}, {"date": "2020-08-10", "close": 0.223515, "volume": 299980.0}, {"date": "2020-08-11", "close": 0.223515, "volume": 161063.0}, {"date": "2020-08-12", "close": 0.238416, "volume": 21643.0}, {"date": "2020-08-13", "close": 0.223515, "volume": 62367.0}, {"date": "2020-08-14", "close": 0.218548, "volume": 121879.0}, {"date": "2020-08-19", "close": 0.218548, "volume": 2333.0}, {"date": "2020-08-21", "close": 0.238416, "volume": 237986.0}, {"date": "2020-08-24", "close": 0.238416, "volume": 293693.0}, {"date": "2020-08-25", "close": 0.243383, "volume": 30557.0}, {"date": "2020-08-26", "close": 0.243383, "volume": 178231.0}, {"date": "2020-08-27", "close": 0.243383, "volume": 301555.0}, {"date": "2020-08-28", "close": 0.24835, "volume": 326074.0}, {"date": "2020-08-31", "close": 0.253317, "volume": 743743.0}, {"date": "2020-09-01", "close": 0.258284, "volume": 479568.0}, {"date": "2020-09-02", "close": 0.258284, "volume": 214979.0}, {"date": "2020-09-03", "close": 0.258284, "volume": 1093754.0}, {"date": "2020-09-04", "close": 0.24835, "volume": 229324.0}, {"date": "2020-09-07", "close": 0.258284, "volume": 12575.0}, {"date": "2020-09-08", "close": 0.258284, "volume": 110228.0}, {"date": "2020-09-09", "close": 0.24835, "volume": 61508.0}, {"date": "2020-09-10", "close": 0.273185, "volume": 133362.0}, {"date": "2020-09-11", "close": 0.258284, "volume": 114045.0}, {"date": "2020-09-14", "close": 0.258284, "volume": 43035.0}, {"date": "2020-09-15", "close": 0.258284, "volume": 38717.0}, {"date": "2020-09-16", "close": 0.258284, "volume": 123461.0}, {"date": "2020-09-17", "close": 0.258284, "volume": 124152.0}, {"date": "2020-09-18", "close": 0.263251, "volume": 166443.0}, {"date": "2020-09-21", "close": 0.268218, "volume": 136769.0}, {"date": "2020-09-22", "close": 0.258284, "volume": 44292.0}, {"date": "2020-09-23", "close": 0.258284, "volume": 34920.0}, {"date": "2020-09-24", "close": 0.263251, "volume": 23149.0}, {"date": "2020-09-25", "close": 0.278152, "volume": 352490.0}, {"date": "2020-09-28", "close": 0.312921, "volume": 654300.0}, {"date": "2020-09-29", "close": 0.327822, "volume": 315281.0}, {"date": "2020-09-30", "close": 0.327822, "volume": 28186.0}, {"date": "2020-10-01", "close": 0.337756, "volume": 66730.0}, {"date": "2020-10-02", "close": 0.327822, "volume": 54241.0}, {"date": "2020-10-05", "close": 0.29802, "volume": 162852.0}, {"date": "2020-10-06", "close": 0.29802, "volume": 137311.0}, {"date": "2020-10-07", "close": 0.29802, "volume": 63255.0}, {"date": "2020-10-08", "close": 0.29802, "volume": 314275.0}, {"date": "2020-10-09", "close": 0.327822, "volume": 201730.0}, {"date": "2020-10-12", "close": 0.317888, "volume": 113681.0}, {"date": "2020-10-13", "close": 0.332789, "volume": 137224.0}, {"date": "2020-10-14", "close": 0.362591, "volume": 746204.0}, {"date": "2020-10-15", "close": 0.372525, "volume": 320039.0}, {"date": "2020-10-16", "close": 0.367558, "volume": 214879.0}, {"date": "2020-10-19", "close": 0.44703, "volume": 836776.0}, {"date": "2020-10-20", "close": 0.432129, "volume": 636382.0}, {"date": "2020-10-21", "close": 0.39736, "volume": 158619.0}, {"date": "2020-10-22", "close": 0.417228, "volume": 131367.0}, {"date": "2020-10-23", "close": 0.39736, "volume": 233437.0}, {"date": "2020-10-26", "close": 0.412261, "volume": 191004.0}, {"date": "2020-10-27", "close": 0.392393, "volume": 95468.0}, {"date": "2020-10-28", "close": 0.392393, "volume": 55704.0}, {"date": "2020-10-29", "close": 0.39736, "volume": 312068.0}, {"date": "2020-10-30", "close": 0.417228, "volume": 515110.0}, {"date": "2020-11-02", "close": 0.412261, "volume": 108013.0}, {"date": "2020-11-04", "close": 0.402327, "volume": 8154.0}, {"date": "2020-11-05", "close": 0.382459, "volume": 216075.0}, {"date": "2020-11-06", "close": 0.417228, "volume": 155016.0}, {"date": "2020-11-09", "close": 0.39736, "volume": 12545.0}, {"date": "2020-11-10", "close": 0.407294, "volume": 106293.0}, {"date": "2020-11-11", "close": 0.417228, "volume": 22552.0}, {"date": "2020-11-12", "close": 0.39736, "volume": 8053.0}, {"date": "2020-11-13", "close": 0.402327, "volume": 25166.0}, {"date": "2020-11-16", "close": 0.39736, "volume": 9563.0}, {"date": "2020-11-17", "close": 0.39736, "volume": 74290.0}, {"date": "2020-11-18", "close": 0.39736, "volume": 126183.0}, {"date": "2020-11-19", "close": 0.39736, "volume": 17048.0}, {"date": "2020-11-20", "close": 0.39736, "volume": 38922.0}, {"date": "2020-11-23", "close": 0.367558, "volume": 117510.0}, {"date": "2020-11-24", "close": 0.367558, "volume": 511372.0}, {"date": "2020-11-25", "close": 0.357624, "volume": 113460.0}, {"date": "2020-11-26", "close": 0.352657, "volume": 122232.0}, {"date": "2020-11-27", "close": 0.34769, "volume": 271453.0}, {"date": "2020-11-30", "close": 0.342723, "volume": 496331.0}, {"date": "2020-12-01", "close": 0.342723, "volume": 185534.0}, {"date": "2020-12-02", "close": 0.332789, "volume": 73572.0}, {"date": "2020-12-03", "close": 0.332789, "volume": 136515.0}, {"date": "2020-12-04", "close": 0.337756, "volume": 295897.0}, {"date": "2020-12-07", "close": 0.332789, "volume": 43387.0}, {"date": "2020-12-08", "close": 0.317888, "volume": 478144.0}, {"date": "2020-12-09", "close": 0.29802, "volume": 436000.0}, {"date": "2020-12-10", "close": 0.29802, "volume": 1363294.0}, {"date": "2020-12-11", "close": 0.307954, "volume": 331667.0}, {"date": "2020-12-14", "close": 0.307954, "volume": 698573.0}, {"date": "2020-12-15", "close": 0.317888, "volume": 241595.0}, {"date": "2020-12-16", "close": 0.332789, "volume": 10922.0}, {"date": "2020-12-17", "close": 0.337756, "volume": 259261.0}, {"date": "2020-12-18", "close": 0.34769, "volume": 132575.0}, {"date": "2020-12-21", "close": 0.39736, "volume": 70057.0}, {"date": "2020-12-22", "close": 0.377492, "volume": 15502.0}, {"date": "2020-12-23", "close": 0.392393, "volume": 137659.0}, {"date": "2020-12-29", "close": 0.39736, "volume": 338720.0}, {"date": "2020-12-30", "close": 0.392393, "volume": 24609.0}, {"date": "2020-12-31", "close": 0.377492, "volume": 53551.0}, {"date": "2021-01-04", "close": 0.377492, "volume": 20133.0}, {"date": "2021-01-06", "close": 0.377492, "volume": 175534.0}, {"date": "2021-01-07", "close": 0.39736, "volume": 190580.0}, {"date": "2021-01-08", "close": 0.387426, "volume": 13418.0}, {"date": "2021-01-11", "close": 0.382459, "volume": 168507.0}, {"date": "2021-01-13", "close": 0.402327, "volume": 626835.0}, {"date": "2021-01-14", "close": 0.402327, "volume": 206201.0}, {"date": "2021-01-15", "close": 0.417228, "volume": 133432.0}, {"date": "2021-01-18", "close": 0.407294, "volume": 651835.0}, {"date": "2021-01-20", "close": 0.407294, "volume": 357775.0}, {"date": "2021-01-21", "close": 0.407294, "volume": 163996.0}, {"date": "2021-01-22", "close": 0.407294, "volume": 15762.0}, {"date": "2021-01-25", "close": 0.387426, "volume": 504691.0}, {"date": "2021-01-27", "close": 0.402327, "volume": 251985.0}, {"date": "2021-01-28", "close": 0.39736, "volume": 203921.0}, {"date": "2021-01-29", "close": 0.407294, "volume": 512984.0}, {"date": "2021-02-01", "close": 0.407294, "volume": 234954.0}, {"date": "2021-02-02", "close": 0.407294, "volume": 402750.0}, {"date": "2021-02-03", "close": 0.422195, "volume": 97583.0}, {"date": "2021-02-04", "close": 0.417228, "volume": 125003.0}, {"date": "2021-02-05", "close": 0.427162, "volume": 88651.0}, {"date": "2021-02-08", "close": 0.432129, "volume": 98340.0}, {"date": "2021-02-09", "close": 0.44703, "volume": 156398.0}, {"date": "2021-02-10", "close": 0.486766, "volume": 283045.0}, {"date": "2021-02-11", "close": 0.481799, "volume": 15423.0}, {"date": "2021-02-12", "close": 0.476832, "volume": 114887.0}, {"date": "2021-02-15", "close": 0.451997, "volume": 228576.0}, {"date": "2021-02-16", "close": 0.44703, "volume": 63142.0}, {"date": "2021-02-17", "close": 0.466898, "volume": 65461.0}, {"date": "2021-02-18", "close": 0.44703, "volume": 49321.0}, {"date": "2021-02-19", "close": 0.456964, "volume": 328664.0}, {"date": "2021-02-22", "close": 0.44703, "volume": 989988.0}, {"date": "2021-02-23", "close": 0.44703, "volume": 806571.0}, {"date": "2021-02-24", "close": 0.44703, "volume": 225232.0}, {"date": "2021-02-25", "close": 0.437096, "volume": 149576.0}, {"date": "2021-02-26", "close": 0.427162, "volume": 23573.0}, {"date": "2021-03-01", "close": 0.44703, "volume": 441626.0}, {"date": "2021-03-02", "close": 0.44703, "volume": 170850.0}, {"date": "2021-03-03", "close": 0.44703, "volume": 108458.0}, {"date": "2021-03-04", "close": 0.44703, "volume": 102487.0}, {"date": "2021-03-05", "close": 0.417228, "volume": 239484.0}, {"date": "2021-03-08", "close": 0.392393, "volume": 57725.0}, {"date": "2021-03-09", "close": 0.387426, "volume": 41522.0}, {"date": "2021-03-10", "close": 0.39736, "volume": 33500.0}, {"date": "2021-03-11", "close": 0.407294, "volume": 20133.0}, {"date": "2021-03-12", "close": 0.427162, "volume": 112595.0}, {"date": "2021-03-15", "close": 0.39736, "volume": 287711.0}, {"date": "2021-03-16", "close": 0.377492, "volume": 185748.0}, {"date": "2021-03-17", "close": 0.377492, "volume": 220192.0}, {"date": "2021-03-18", "close": 0.367558, "volume": 215537.0}, {"date": "2021-03-19", "close": 0.377492, "volume": 250901.0}, {"date": "2021-03-22", "close": 0.362591, "volume": 273957.0}, {"date": "2021-03-23", "close": 0.362591, "volume": 125157.0}, {"date": "2021-03-24", "close": 0.357624, "volume": 103960.0}, {"date": "2021-03-25", "close": 0.337756, "volume": 142465.0}, {"date": "2021-03-26", "close": 0.34769, "volume": 136943.0}, {"date": "2021-03-29", "close": 0.342723, "volume": 272862.0}, {"date": "2021-03-30", "close": 0.34769, "volume": 521375.0}, {"date": "2021-03-31", "close": 0.34769, "volume": 100664.0}, {"date": "2021-04-01", "close": 0.352657, "volume": 233615.0}, {"date": "2021-04-06", "close": 0.387426, "volume": 11744.0}, {"date": "2021-04-07", "close": 0.367558, "volume": 11358.0}, {"date": "2021-04-08", "close": 0.367558, "volume": 17113.0}, {"date": "2021-04-09", "close": 0.34769, "volume": 14092.0}, {"date": "2021-04-12", "close": 0.352657, "volume": 54342.0}, {"date": "2021-04-13", "close": 0.357624, "volume": 2684.0}, {"date": "2021-04-14", "close": 0.357624, "volume": 201643.0}, {"date": "2021-04-15", "close": 0.34769, "volume": 458268.0}, {"date": "2021-04-16", "close": 0.34769, "volume": 38799.0}, {"date": "2021-04-19", "close": 0.342723, "volume": 171265.0}, {"date": "2021-04-20", "close": 0.342723, "volume": 219845.0}, {"date": "2021-04-21", "close": 0.337756, "volume": 539047.0}, {"date": "2021-04-22", "close": 0.332789, "volume": 193158.0}, {"date": "2021-04-23", "close": 0.317888, "volume": 175116.0}, {"date": "2021-04-26", "close": 0.283119, "volume": 1011315.0}, {"date": "2021-04-27", "close": 0.312921, "volume": 190986.0}, {"date": "2021-04-28", "close": 0.317888, "volume": 162233.0}, {"date": "2021-04-29", "close": 0.332789, "volume": 150458.0}, {"date": "2021-04-30", "close": 0.332789, "volume": 100364.0}, {"date": "2021-05-03", "close": 0.312921, "volume": 100664.0}, {"date": "2021-05-04", "close": 0.337756, "volume": 190932.0}, {"date": "2021-05-05", "close": 0.312921, "volume": 3091.0}, {"date": "2021-05-06", "close": 0.322855, "volume": 45299.0}, {"date": "2021-05-07", "close": 0.327822, "volume": 306.0}, {"date": "2021-05-10", "close": 0.322855, "volume": 731831.0}, {"date": "2021-05-11", "close": 0.322855, "volume": 340721.0}, {"date": "2021-05-12", "close": 0.312921, "volume": 186363.0}, {"date": "2021-05-13", "close": 0.29802, "volume": 76696.0}, {"date": "2021-05-14", "close": 0.302987, "volume": 57306.0}, {"date": "2021-05-17", "close": 0.302987, "volume": 162226.0}, {"date": "2021-05-18", "close": 0.29802, "volume": 66112.0}, {"date": "2021-05-20", "close": 0.278152, "volume": 129637.0}, {"date": "2021-05-21", "close": 0.29802, "volume": 312910.0}, {"date": "2021-05-24", "close": 0.288086, "volume": 161063.0}, {"date": "2021-05-25", "close": 0.29802, "volume": 81117.0}, {"date": "2021-05-27", "close": 0.312921, "volume": 82641.0}, {"date": "2021-05-28", "close": 0.307954, "volume": 293875.0}, {"date": "2021-05-31", "close": 0.312921, "volume": 43177.0}, {"date": "2021-06-01", "close": 0.302987, "volume": 392680.0}, {"date": "2021-06-02", "close": 0.288086, "volume": 152568.0}, {"date": "2021-06-03", "close": 0.29802, "volume": 16777.0}, {"date": "2021-06-04", "close": 0.29802, "volume": 1711.0}, {"date": "2021-06-07", "close": 0.293053, "volume": 1867.0}, {"date": "2021-06-08", "close": 0.283119, "volume": 164169.0}, {"date": "2021-06-09", "close": 0.273185, "volume": 219475.0}, {"date": "2021-06-10", "close": 0.278152, "volume": 106601.0}, {"date": "2021-06-11", "close": 0.288086, "volume": 50332.0}, {"date": "2021-06-15", "close": 0.288086, "volume": 40266.0}, {"date": "2021-06-16", "close": 0.293053, "volume": 50332.0}, {"date": "2021-06-17", "close": 0.293053, "volume": 32125.0}, {"date": "2021-06-18", "close": 0.288086, "volume": 37838.0}, {"date": "2021-06-21", "close": 0.268218, "volume": 131023.0}, {"date": "2021-06-22", "close": 0.258284, "volume": 20497.0}, {"date": "2021-06-23", "close": 0.268218, "volume": 183355.0}, {"date": "2021-06-24", "close": 0.29802, "volume": 215521.0}, {"date": "2021-06-25", "close": 0.288086, "volume": 206925.0}, {"date": "2021-06-28", "close": 0.288086, "volume": 285497.0}, {"date": "2021-06-29", "close": 0.278152, "volume": 145872.0}, {"date": "2021-06-30", "close": 0.278152, "volume": 558306.0}, {"date": "2021-07-02", "close": 0.29802, "volume": 57574.0}, {"date": "2021-07-07", "close": 0.29802, "volume": 164.0}, {"date": "2021-07-09", "close": 0.29802, "volume": 6713.0}, {"date": "2021-07-12", "close": 0.29802, "volume": 1963.0}, {"date": "2021-07-13", "close": 0.278152, "volume": 37390.0}, {"date": "2021-07-14", "close": 0.278152, "volume": 148356.0}, {"date": "2021-07-15", "close": 0.268218, "volume": 225089.0}, {"date": "2021-07-16", "close": 0.283119, "volume": 43818.0}, {"date": "2021-07-19", "close": 0.268218, "volume": 144844.0}, {"date": "2021-07-20", "close": 0.263251, "volume": 81934.0}, {"date": "2021-07-21", "close": 0.253317, "volume": 78369.0}, {"date": "2021-07-22", "close": 0.273185, "volume": 60688.0}, {"date": "2021-07-23", "close": 0.258284, "volume": 165859.0}, {"date": "2021-07-26", "close": 0.293053, "volume": 145341.0}, {"date": "2021-07-27", "close": 0.278152, "volume": 50386.0}, {"date": "2021-07-28", "close": 0.288086, "volume": 33527.0}, {"date": "2021-07-29", "close": 0.288086, "volume": 22063.0}, {"date": "2021-07-30", "close": 0.293053, "volume": 93327.0}, {"date": "2021-08-02", "close": 0.268218, "volume": 137695.0}, {"date": "2021-08-03", "close": 0.263251, "volume": 30950.0}, {"date": "2021-08-04", "close": 0.253317, "volume": 260155.0}, {"date": "2021-08-05", "close": 0.24835, "volume": 20198.0}, {"date": "2021-08-06", "close": 0.263251, "volume": 143748.0}, {"date": "2021-08-09", "close": 0.258284, "volume": 169039.0}, {"date": "2021-08-10", "close": 0.238416, "volume": 171039.0}, {"date": "2021-08-11", "close": 0.258284, "volume": 26744.0}, {"date": "2021-08-13", "close": 0.258284, "volume": 88198.0}, {"date": "2021-08-16", "close": 0.238416, "volume": 261953.0}, {"date": "2021-08-17", "close": 0.238416, "volume": 119995.0}, {"date": "2021-08-18", "close": 0.238416, "volume": 9.0}, {"date": "2021-08-19", "close": 0.243383, "volume": 5622.0}, {"date": "2021-08-20", "close": 0.238416, "volume": 10651.0}, {"date": "2021-08-23", "close": 0.228482, "volume": 78518.0}, {"date": "2021-08-24", "close": 0.238416, "volume": 25166.0}, {"date": "2021-08-25", "close": 0.243383, "volume": 10257.0}, {"date": "2021-08-26", "close": 0.238416, "volume": 154622.0}, {"date": "2021-08-27", "close": 0.243383, "volume": 137935.0}, {"date": "2021-08-30", "close": 0.24835, "volume": 147132.0}, {"date": "2021-08-31", "close": 0.278152, "volume": 253227.0}, {"date": "2021-09-01", "close": 0.283119, "volume": 200141.0}, {"date": "2021-09-02", "close": 0.288086, "volume": 120797.0}, {"date": "2021-09-03", "close": 0.293053, "volume": 41239.0}, {"date": "2021-09-06", "close": 0.307954, "volume": 369962.0}, {"date": "2021-09-07", "close": 0.337756, "volume": 254555.0}, {"date": "2021-09-08", "close": 0.327822, "volume": 23806.0}, {"date": "2021-09-09", "close": 0.332789, "volume": 30261.0}, {"date": "2021-09-10", "close": 0.312921, "volume": 43236.0}, {"date": "2021-09-13", "close": 0.317888, "volume": 766.0}, {"date": "2021-09-14", "close": 0.322855, "volume": 48240.0}, {"date": "2021-09-15", "close": 0.322855, "volume": 20149.0}, {"date": "2021-09-16", "close": 0.312921, "volume": 9052.0}, {"date": "2021-09-17", "close": 0.312921, "volume": 4616.0}, {"date": "2021-09-20", "close": 0.29802, "volume": 100888.0}, {"date": "2021-09-21", "close": 0.29802, "volume": 1845.0}, {"date": "2021-09-22", "close": 0.288086, "volume": 120797.0}, {"date": "2021-09-23", "close": 0.288086, "volume": 12080.0}, {"date": "2021-09-24", "close": 0.288086, "volume": 337.0}, {"date": "2021-09-27", "close": 0.263251, "volume": 115374.0}, {"date": "2021-09-28", "close": 0.263251, "volume": 22779.0}, {"date": "2021-09-29", "close": 0.263251, "volume": 15100.0}, {"date": "2021-09-30", "close": 0.268218, "volume": 99656.0}, {"date": "2021-10-01", "close": 0.263251, "volume": 380.0}, {"date": "2021-10-04", "close": 0.258284, "volume": 31830.0}, {"date": "2021-10-05", "close": 0.263251, "volume": 83928.0}, {"date": "2021-10-06", "close": 0.263251, "volume": 11880.0}, {"date": "2021-10-07", "close": 0.24835, "volume": 89388.0}, {"date": "2021-10-08", "close": 0.258284, "volume": 61707.0}, {"date": "2021-10-11", "close": 0.268218, "volume": 84984.0}, {"date": "2021-10-12", "close": 0.273185, "volume": 35372.0}, {"date": "2021-10-13", "close": 0.268218, "volume": 92422.0}, {"date": "2021-10-14", "close": 0.263251, "volume": 141933.0}, {"date": "2021-10-15", "close": 0.268218, "volume": 63209.0}, {"date": "2021-10-18", "close": 0.293053, "volume": 74082.0}, {"date": "2021-10-19", "close": 0.273185, "volume": 90359.0}, {"date": "2021-10-21", "close": 0.253317, "volume": 5338.0}, {"date": "2021-10-22", "close": 0.258284, "volume": 3246.0}, {"date": "2021-10-25", "close": 0.253317, "volume": 17714.0}, {"date": "2021-10-26", "close": 0.24835, "volume": 27172.0}, {"date": "2021-10-27", "close": 0.24835, "volume": 5881.0}, {"date": "2021-10-29", "close": 0.253317, "volume": 204635.0}, {"date": "2021-11-02", "close": 0.253317, "volume": 1682.0}, {"date": "2021-11-03", "close": 0.253317, "volume": 12802.0}, {"date": "2021-11-04", "close": 0.258284, "volume": 54229.0}, {"date": "2021-11-05", "close": 0.268218, "volume": 210764.0}, {"date": "2021-11-08", "close": 0.243383, "volume": 1316.0}, {"date": "2021-11-10", "close": 0.268218, "volume": 564185.0}, {"date": "2021-11-11", "close": 0.268218, "volume": 261727.0}, {"date": "2021-11-12", "close": 0.258284, "volume": 68775.0}, {"date": "2021-11-15", "close": 0.24835, "volume": 40266.0}, {"date": "2021-11-17", "close": 0.258284, "volume": 13999.0}, {"date": "2021-11-18", "close": 0.263251, "volume": 393268.0}, {"date": "2021-11-19", "close": 0.263251, "volume": 12183.0}, {"date": "2021-11-22", "close": 0.24835, "volume": 90340.0}, {"date": "2021-11-23", "close": 0.243383, "volume": 56192.0}, {"date": "2021-11-25", "close": 0.243383, "volume": 81648.0}, {"date": "2021-11-26", "close": 0.243383, "volume": 410.0}, {"date": "2021-11-29", "close": 0.228482, "volume": 90423.0}, {"date": "2021-11-30", "close": 0.19868, "volume": 40460.0}, {"date": "2021-12-01", "close": 0.19868, "volume": 151332.0}, {"date": "2021-12-02", "close": 0.19868, "volume": 12080.0}, {"date": "2021-12-03", "close": 0.19868, "volume": 186839.0}, {"date": "2021-12-06", "close": 0.208614, "volume": 37441.0}, {"date": "2021-12-07", "close": 0.213581, "volume": 122608.0}, {"date": "2021-12-08", "close": 0.223515, "volume": 534514.0}, {"date": "2021-12-09", "close": 0.228482, "volume": 10344.0}, {"date": "2021-12-10", "close": 0.208614, "volume": 213267.0}, {"date": "2021-12-13", "close": 0.19868, "volume": 367423.0}, {"date": "2021-12-20", "close": 0.19868, "volume": 281.0}, {"date": "2021-12-21", "close": 0.19868, "volume": 50332.0}, {"date": "2021-12-23", "close": 0.19868, "volume": 2567.0}, {"date": "2021-12-24", "close": 0.19868, "volume": 18115.0}, {"date": "2021-12-29", "close": 0.19868, "volume": 2542.0}, {"date": "2021-12-31", "close": 0.19868, "volume": 478.0}, {"date": "2022-01-04", "close": 0.173845, "volume": 6850.0}, {"date": "2022-01-05", "close": 0.193713, "volume": 10772.0}, {"date": "2022-01-06", "close": 0.178812, "volume": 72982.0}, {"date": "2022-01-07", "close": 0.188746, "volume": 87438.0}, {"date": "2022-01-11", "close": 0.188746, "volume": 3769.0}, {"date": "2022-01-13", "close": 0.183779, "volume": 127133.0}, {"date": "2022-01-17", "close": 0.183779, "volume": 80975.0}, {"date": "2022-01-18", "close": 0.14901, "volume": 52083.0}, {"date": "2022-01-19", "close": 0.183779, "volume": 187739.0}, {"date": "2022-01-21", "close": 0.19868, "volume": 187136.0}, {"date": "2022-01-24", "close": 0.19868, "volume": 100564.0}, {"date": "2022-01-27", "close": 0.19868, "volume": 45.0}, {"date": "2022-01-28", "close": 0.193713, "volume": 2517.0}, {"date": "2022-02-03", "close": 0.183779, "volume": 62601.0}, {"date": "2022-02-08", "close": 0.188746, "volume": 2.0}, {"date": "2022-02-16", "close": 0.188746, "volume": 5033.0}, {"date": "2022-02-21", "close": 0.168878, "volume": 34692.0}, {"date": "2022-02-22", "close": 0.168878, "volume": 519541.0}, {"date": "2022-02-23", "close": 0.168878, "volume": 209494.0}, {"date": "2022-02-24", "close": 0.163911, "volume": 27798.0}, {"date": "2022-02-25", "close": 0.158944, "volume": 130619.0}, {"date": "2022-02-28", "close": 0.14901, "volume": 50699.0}, {"date": "2022-03-02", "close": 0.153977, "volume": 46809.0}, {"date": "2022-03-03", "close": 0.173845, "volume": 240305.0}, {"date": "2022-03-04", "close": 0.14901, "volume": 263765.0}, {"date": "2022-03-07", "close": 0.14901, "volume": 17242.0}, {"date": "2022-03-08", "close": 0.173845, "volume": 99503.0}, {"date": "2022-03-09", "close": 0.173845, "volume": 201361.0}, {"date": "2022-03-10", "close": 0.173845, "volume": 32951.0}, {"date": "2022-03-15", "close": 0.14901, "volume": 25166.0}, {"date": "2022-03-16", "close": 0.14901, "volume": 109994.0}, {"date": "2022-03-17", "close": 0.14901, "volume": 8567.0}, {"date": "2022-03-18", "close": 0.14901, "volume": 34130.0}, {"date": "2022-03-21", "close": 0.1465265, "volume": 34.0}, {"date": "2022-03-22", "close": 0.129142, "volume": 29797.0}, {"date": "2022-03-23", "close": 0.139076, "volume": 2791.0}, {"date": "2022-03-24", "close": 0.139076, "volume": 46017.0}, {"date": "2022-03-25", "close": 0.119208, "volume": 311754.0}, {"date": "2022-03-28", "close": 0.114241, "volume": 841834.0}, {"date": "2022-03-29", "close": 0.129142, "volume": 800102.0}, {"date": "2022-03-30", "close": 0.129142, "volume": 49127.0}, {"date": "2022-03-31", "close": 0.139076, "volume": 4379.0}, {"date": "2022-04-01", "close": 0.139076, "volume": 164622.0}, {"date": "2022-04-07", "close": 0.139076, "volume": 154536.0}, {"date": "2022-04-08", "close": 0.129142, "volume": 201329.0}, {"date": "2022-04-11", "close": 0.144043, "volume": 58717.0}, {"date": "2022-04-12", "close": 0.1415595, "volume": 3164.0}, {"date": "2022-04-19", "close": 0.139076, "volume": 603355.0}, {"date": "2022-04-20", "close": 0.134109, "volume": 111952.0}, {"date": "2022-04-21", "close": 0.193713, "volume": 2678109.0}, {"date": "2022-04-22", "close": 0.223515, "volume": 680974.0}, {"date": "2022-04-26", "close": 0.213581, "volume": 244090.0}, {"date": "2022-04-27", "close": 0.203647, "volume": 117580.0}, {"date": "2022-04-28", "close": 0.228482, "volume": 82594.0}, {"date": "2022-04-29", "close": 0.223515, "volume": 93845.0}, {"date": "2022-05-02", "close": 0.228482, "volume": 5.0}, {"date": "2022-05-03", "close": 0.243383, "volume": 627695.0}, {"date": "2022-05-04", "close": 0.228482, "volume": 183671.0}, {"date": "2022-05-05", "close": 0.223515, "volume": 204565.0}, {"date": "2022-05-06", "close": 0.178812, "volume": 153080.0}, {"date": "2022-05-09", "close": 0.193713, "volume": 43074.0}, {"date": "2022-05-10", "close": 0.178812, "volume": 193477.0}, {"date": "2022-05-11", "close": 0.153977, "volume": 233653.0}, {"date": "2022-05-13", "close": 0.173845, "volume": 119388.0}, {"date": "2022-05-23", "close": 0.168878, "volume": 12202.0}, {"date": "2022-05-24", "close": 0.168878, "volume": 100664.0}, {"date": "2022-05-25", "close": 0.163911, "volume": 8053.0}, {"date": "2022-05-26", "close": 0.163911, "volume": 2308.0}, {"date": "2022-05-30", "close": 0.1614275, "volume": 130864.0}, {"date": "2022-05-31", "close": 0.144043, "volume": 229679.0}, {"date": "2022-06-01", "close": 0.144043, "volume": 167111.0}, {"date": "2022-06-02", "close": 0.158944, "volume": 1007.0}, {"date": "2022-06-06", "close": 0.139076, "volume": 115114.0}, {"date": "2022-06-08", "close": 0.139076, "volume": 199573.0}, {"date": "2022-06-09", "close": 0.139076, "volume": 5720.0}, {"date": "2022-06-14", "close": 0.144043, "volume": 50332.0}, {"date": "2022-06-15", "close": 0.168878, "volume": 277744.0}, {"date": "2022-06-16", "close": 0.129142, "volume": 8757.0}, {"date": "2022-06-17", "close": 0.134109, "volume": 302.0}, {"date": "2022-06-20", "close": 0.134109, "volume": 47055.0}, {"date": "2022-06-21", "close": 0.129142, "volume": 17491.0}, {"date": "2022-06-22", "close": 0.129142, "volume": 283720.0}, {"date": "2022-06-23", "close": 0.129142, "volume": 1208.0}, {"date": "2022-06-24", "close": 0.14901, "volume": 60403.0}, {"date": "2022-06-27", "close": 0.14901, "volume": 15096.0}, {"date": "2022-06-28", "close": 0.158944, "volume": 60365.0}, {"date": "2022-06-30", "close": 0.14901, "volume": 59392.0}, {"date": "2022-07-07", "close": 0.14901, "volume": 5033.0}, {"date": "2022-07-11", "close": 0.163911, "volume": 243.0}, {"date": "2022-07-12", "close": 0.14901, "volume": 18266.0}, {"date": "2022-07-15", "close": 0.14901, "volume": 20133.0}, {"date": "2022-07-19", "close": 0.168878, "volume": 1103.0}, {"date": "2022-07-21", "close": 0.163911, "volume": 24653.0}, {"date": "2022-07-26", "close": 0.14901, "volume": 4.0}, {"date": "2022-07-27", "close": 0.139076, "volume": 100664.0}, {"date": "2022-07-28", "close": 0.129142, "volume": 30199.0}, {"date": "2022-07-29", "close": 0.129142, "volume": 40312.0}, {"date": "2022-08-02", "close": 0.129142, "volume": 3867.0}, {"date": "2022-08-03", "close": 0.129142, "volume": 3825.0}, {"date": "2022-08-04", "close": 0.129142, "volume": 127.0}, {"date": "2022-08-05", "close": 0.1365925, "volume": 100680.0}, {"date": "2022-08-08", "close": 0.134109, "volume": 9468.0}, {"date": "2022-08-10", "close": 0.134109, "volume": 24057.0}, {"date": "2022-08-11", "close": 0.139076, "volume": 44197.0}, {"date": "2022-08-12", "close": 0.134109, "volume": 75498.0}, {"date": "2022-08-15", "close": 0.124175, "volume": 99135.0}, {"date": "2022-08-16", "close": 0.139076, "volume": 212037.0}, {"date": "2022-08-19", "close": 0.139076, "volume": 38856.0}, {"date": "2022-08-22", "close": 0.134109, "volume": 25843.0}, {"date": "2022-08-26", "close": 0.129142, "volume": 8285.0}, {"date": "2022-08-30", "close": 0.119208, "volume": 51337.0}, {"date": "2022-09-01", "close": 0.114241, "volume": 26876.0}, {"date": "2022-09-02", "close": 0.09934, "volume": 68625.0}, {"date": "2022-09-05", "close": 0.109274, "volume": 24155.0}, {"date": "2022-09-07", "close": 0.109274, "volume": 74952.0}, {"date": "2022-09-14", "close": 0.109274, "volume": 30199.0}, {"date": "2022-09-16", "close": 0.119208, "volume": 18658.0}, {"date": "2022-09-21", "close": 0.119208, "volume": 20133.0}, {"date": "2022-09-26", "close": 0.119208, "volume": 17437.0}, {"date": "2022-09-28", "close": 0.129142, "volume": 9431.0}, {"date": "2022-09-30", "close": 0.129142, "volume": 35998.0}, {"date": "2022-10-03", "close": 0.119208, "volume": 11073.0}, {"date": "2022-10-04", "close": 0.09934, "volume": 15024.0}, {"date": "2022-10-07", "close": 0.119208, "volume": 10066.0}, {"date": "2022-10-10", "close": 0.119208, "volume": 16.0}, {"date": "2022-10-11", "close": 0.119208, "volume": 140351.0}, {"date": "2022-10-12", "close": 0.119208, "volume": 4620.0}, {"date": "2022-10-13", "close": 0.129142, "volume": 49046.0}, {"date": "2022-10-14", "close": 0.129142, "volume": 55365.0}, {"date": "2022-10-17", "close": 0.129142, "volume": 280.0}, {"date": "2022-10-18", "close": 0.129142, "volume": 42279.0}, {"date": "2022-10-19", "close": 0.129142, "volume": 5760.0}, {"date": "2022-10-20", "close": 0.134109, "volume": 241844.0}, {"date": "2022-10-24", "close": 0.129142, "volume": 135897.0}, {"date": "2022-10-25", "close": 0.129142, "volume": 50332.0}, {"date": "2022-10-26", "close": 0.104307, "volume": 12296.0}, {"date": "2022-11-01", "close": 0.114241, "volume": 10066.0}, {"date": "2022-11-08", "close": 0.114241, "volume": 11.0}, {"date": "2022-11-09", "close": 0.109274, "volume": 50104.0}, {"date": "2022-11-10", "close": 0.109274, "volume": 251661.0}, {"date": "2022-11-11", "close": 0.119208, "volume": 39966.0}, {"date": "2022-11-14", "close": 0.0983466, "volume": 45702.0}, {"date": "2022-11-15", "close": 0.09934, "volume": 55365.0}, {"date": "2022-11-18", "close": 0.0983466, "volume": 94575.0}, {"date": "2022-11-21", "close": 0.109274, "volume": 51388.0}, {"date": "2022-11-22", "close": 0.094373, "volume": 12266.0}, {"date": "2022-11-28", "close": 0.094373, "volume": 14040.0}, {"date": "2022-12-05", "close": 0.089406, "volume": 3020.0}, {"date": "2022-12-07", "close": 0.0874192, "volume": 526.0}, {"date": "2022-12-08", "close": 0.0864258, "volume": 301993.0}, {"date": "2022-12-09", "close": 0.084439, "volume": 83551.0}, {"date": "2022-12-12", "close": 0.0854324, "volume": 131776.0}, {"date": "2022-12-14", "close": 0.0854324, "volume": 140930.0}, {"date": "2022-12-15", "close": 0.09934, "volume": 29434.0}, {"date": "2022-12-16", "close": 0.0854324, "volume": 29111.0}, {"date": "2022-12-20", "close": 0.084439, "volume": 6104.0}, {"date": "2022-12-28", "close": 0.084439, "volume": 24620.0}, {"date": "2022-12-29", "close": 0.084439, "volume": 47.0}, {"date": "2023-01-05", "close": 0.079472, "volume": 41702.0}, {"date": "2023-01-06", "close": 0.079472, "volume": 58796.0}, {"date": "2023-01-09", "close": 0.079472, "volume": 37561.0}, {"date": "2023-01-17", "close": 0.079472, "volume": 7550.0}, {"date": "2023-01-20", "close": 0.0824522, "volume": 146605.0}, {"date": "2023-01-23", "close": 0.079472, "volume": 52220.0}, {"date": "2023-01-30", "close": 0.0824522, "volume": 184130.0}, {"date": "2023-01-31", "close": 0.0764918, "volume": 102678.0}, {"date": "2023-02-01", "close": 0.079472, "volume": 177267.0}, {"date": "2023-02-02", "close": 0.0705314, "volume": 120797.0}, {"date": "2023-02-03", "close": 0.069538, "volume": 36071.0}, {"date": "2023-02-14", "close": 0.0675512, "volume": 25166.0}, {"date": "2023-02-15", "close": 0.0675512, "volume": 10066.0}, {"date": "2023-02-17", "close": 0.0665578, "volume": 31054.0}, {"date": "2023-02-20", "close": 0.0665578, "volume": 3198.0}, {"date": "2023-02-21", "close": 0.0586106, "volume": 11047.0}, {"date": "2023-02-24", "close": 0.044703, "volume": 20007.0}, {"date": "2023-03-06", "close": 0.044703, "volume": 15979.0}, {"date": "2023-03-09", "close": 0.044703, "volume": 455.0}, {"date": "2023-03-10", "close": 0.044703, "volume": 12303.0}, {"date": "2023-03-15", "close": 0.039736, "volume": 2013.0}, {"date": "2023-03-20", "close": 0.0327822, "volume": 298037.0}, {"date": "2023-03-24", "close": 0.0307954, "volume": 44983.0}, {"date": "2023-03-27", "close": 0.029802, "volume": 35120.0}, {"date": "2023-03-28", "close": 0.0307954, "volume": 1014796.0}, {"date": "2023-03-29", "close": 0.0327822, "volume": 162977.0}, {"date": "2023-04-03", "close": 0.0357624, "volume": 112343.0}, {"date": "2023-04-04", "close": 0.0357624, "volume": 162765.0}, {"date": "2023-04-06", "close": 0.034769, "volume": 17657.0}, {"date": "2023-04-11", "close": 0.034769, "volume": 1.0}, {"date": "2023-04-12", "close": 0.034769, "volume": 210389.0}, {"date": "2023-04-18", "close": 0.034769, "volume": 64829.0}, {"date": "2023-04-19", "close": 0.0332789, "volume": 50332.0}, {"date": "2023-04-20", "close": 0.0327822, "volume": 50.0}, {"date": "2023-04-26", "close": 0.0322855, "volume": 30302.0}, {"date": "2023-04-27", "close": 0.0288086, "volume": 69509.0}, {"date": "2023-04-28", "close": 0.0288086, "volume": 146934.0}, {"date": "2023-05-01", "close": 0.0288086, "volume": 5033.0}, {"date": "2023-05-03", "close": 0.0317888, "volume": 7897.0}, {"date": "2023-05-04", "close": 0.0337756, "volume": 36855.0}, {"date": "2023-05-08", "close": 0.0357624, "volume": 100664.0}, {"date": "2023-05-11", "close": 0.0327822, "volume": 30933.0}, {"date": "2023-05-12", "close": 0.0327822, "volume": 10226.0}, {"date": "2023-05-15", "close": 0.029802, "volume": 40266.0}, {"date": "2023-05-16", "close": 0.029802, "volume": 1409.0}, {"date": "2023-05-17", "close": 0.029802, "volume": 11920.0}, {"date": "2023-05-23", "close": 0.029802, "volume": 68977.0}, {"date": "2023-05-24", "close": 0.0288086, "volume": 43817.0}, {"date": "2023-05-25", "close": 0.0238416, "volume": 351305.0}, {"date": "2023-05-29", "close": 0.019868, "volume": 414348.0}, {"date": "2023-05-30", "close": 0.0268218, "volume": 50256.0}, {"date": "2023-06-02", "close": 0.0278152, "volume": 100664.0}, {"date": "2023-06-05", "close": 0.0278152, "volume": 17113.0}, {"date": "2023-06-08", "close": 0.0238416, "volume": 64363.0}, {"date": "2023-06-09", "close": 0.0238416, "volume": 28186.0}, {"date": "2023-06-14", "close": 0.0268218, "volume": 23570.0}, {"date": "2023-06-19", "close": 0.0208614, "volume": 258876.0}, {"date": "2023-06-22", "close": 0.0218548, "volume": 8055.0}, {"date": "2023-06-26", "close": 0.0218548, "volume": 220202.0}, {"date": "2023-06-27", "close": 0.0218548, "volume": 1228222.0}, {"date": "2023-06-28", "close": 0.0238416, "volume": 3010623.0}, {"date": "2023-06-29", "close": 0.0238416, "volume": 547811.0}, {"date": "2023-06-30", "close": 0.0238416, "volume": 150997.0}, {"date": "2023-07-05", "close": 0.024835, "volume": 150997.0}, {"date": "2023-07-06", "close": 0.024835, "volume": 11.0}, {"date": "2023-07-07", "close": 0.024835, "volume": 63586.0}, {"date": "2023-07-17", "close": 0.0327822, "volume": 89749.0}, {"date": "2023-07-18", "close": 0.0337756, "volume": 1102281.0}, {"date": "2023-07-19", "close": 0.0327822, "volume": 44443.0}, {"date": "2023-07-20", "close": 0.0337756, "volume": 120797.0}, {"date": "2023-07-24", "close": 0.029802, "volume": 5446.0}, {"date": "2023-07-25", "close": 0.0337756, "volume": 127199.0}, {"date": "2023-07-26", "close": 0.0337756, "volume": 490927.0}, {"date": "2023-07-28", "close": 0.0317888, "volume": 8935.0}, {"date": "2023-07-31", "close": 0.029802, "volume": 405745.0}, {"date": "2023-08-01", "close": 0.029802, "volume": 46592.0}, {"date": "2023-08-03", "close": 0.0302987, "volume": 1.0}, {"date": "2023-08-04", "close": 0.029802, "volume": 35015.0}, {"date": "2023-08-07", "close": 0.0278152, "volume": 179757.0}, {"date": "2023-08-10", "close": 0.0238416, "volume": 60436.0}, {"date": "2023-08-11", "close": 0.0228482, "volume": 110787.0}, {"date": "2023-08-14", "close": 0.0228482, "volume": 114757.0}, {"date": "2023-08-15", "close": 0.0208614, "volume": 35233.0}, {"date": "2023-08-17", "close": 0.0228482, "volume": 662643.0}, {"date": "2023-08-18", "close": 0.0218548, "volume": 979716.0}, {"date": "2023-08-28", "close": 0.0218548, "volume": 15978.0}, {"date": "2023-09-01", "close": 0.0258284, "volume": 20133.0}, {"date": "2023-09-05", "close": 0.0218548, "volume": 10066.0}, {"date": "2023-09-07", "close": 0.024835, "volume": 201329.0}, {"date": "2023-09-11", "close": 0.024835, "volume": 2869.0}, {"date": "2023-09-12", "close": 0.024835, "volume": 54359.0}, {"date": "2023-09-15", "close": 0.0268218, "volume": 1375740.0}, {"date": "2023-09-22", "close": 0.0268218, "volume": 24551.0}, {"date": "2023-09-25", "close": 0.0278152, "volume": 38255.0}, {"date": "2023-09-26", "close": 0.0278152, "volume": 994249.0}, {"date": "2023-09-27", "close": 0.0268218, "volume": 32525.0}, {"date": "2023-09-29", "close": 0.0258284, "volume": 1611.0}, {"date": "2023-10-02", "close": 0.0268218, "volume": 5.0}, {"date": "2023-10-04", "close": 0.0268218, "volume": 656801.0}, {"date": "2023-10-05", "close": 0.0258284, "volume": 2299.0}, {"date": "2023-10-06", "close": 0.024835, "volume": 414051.0}, {"date": "2023-10-09", "close": 0.024835, "volume": 11794.0}, {"date": "2023-10-13", "close": 0.0288086, "volume": 94834.0}, {"date": "2023-10-17", "close": 0.0278152, "volume": 50.0}, {"date": "2023-10-25", "close": 0.0278152, "volume": 101.0}, {"date": "2023-10-27", "close": 0.0278152, "volume": 952566.0}, {"date": "2023-11-01", "close": 0.0278152, "volume": 101.0}, {"date": "2023-11-06", "close": 0.019868, "volume": 1375237.0}, {"date": "2023-11-07", "close": 0.0188746, "volume": 80431.0}, {"date": "2023-11-13", "close": 0.0188746, "volume": 23487.0}, {"date": "2023-11-15", "close": 0.019868, "volume": 100664.0}, {"date": "2023-11-21", "close": 0.0188746, "volume": 89006.0}, {"date": "2023-11-27", "close": 0.0188746, "volume": 100664.0}, {"date": "2023-11-28", "close": 0.0178812, "volume": 154988.0}, {"date": "2023-11-29", "close": 0.0178812, "volume": 3350.0}, {"date": "2023-12-01", "close": 0.0188746, "volume": 40266.0}, {"date": "2023-12-04", "close": 0.0188746, "volume": 795.0}, {"date": "2023-12-06", "close": 0.014901, "volume": 114514.0}, {"date": "2023-12-07", "close": 0.0168878, "volume": 30496.0}, {"date": "2023-12-08", "close": 0.0168878, "volume": 5980.0}, {"date": "2023-12-11", "close": 0.0168878, "volume": 60399.0}, {"date": "2023-12-12", "close": 0.0168878, "volume": 198932.0}, {"date": "2023-12-13", "close": 0.0168878, "volume": 100830.0}, {"date": "2023-12-15", "close": 0.0178812, "volume": 280.0}, {"date": "2023-12-19", "close": 0.0178812, "volume": 40266.0}, {"date": "2023-12-20", "close": 0.0188746, "volume": 227071.0}, {"date": "2023-12-21", "close": 0.0188746, "volume": 4027.0}, {"date": "2023-12-22", "close": 0.0188746, "volume": 33916.0}, {"date": "2023-12-29", "close": 0.0188746, "volume": 29390.0}, {"date": "2024-01-02", "close": 0.019868, "volume": 78518.0}, {"date": "2024-01-05", "close": 0.0208614, "volume": 1976.0}, {"date": "2024-01-08", "close": 0.0208614, "volume": 24975.0}, {"date": "2024-01-10", "close": 0.019868, "volume": 252.0}, {"date": "2024-01-11", "close": 0.019868, "volume": 503.0}, {"date": "2024-01-12", "close": 0.0188746, "volume": 39246.0}, {"date": "2024-01-17", "close": 0.0188746, "volume": 98976.0}, {"date": "2024-01-24", "close": 0.019868, "volume": 64566.0}, {"date": "2024-01-25", "close": 0.019868, "volume": 25166.0}, {"date": "2024-01-29", "close": 0.019868, "volume": 13590.0}, {"date": "2024-01-30", "close": 0.0188746, "volume": 318.0}, {"date": "2024-01-31", "close": 0.0188746, "volume": 27286.0}, {"date": "2024-02-01", "close": 0.019868, "volume": 100664.0}, {"date": "2024-02-02", "close": 0.019868, "volume": 25166.0}, {"date": "2024-02-08", "close": 0.019868, "volume": 248.0}, {"date": "2024-02-15", "close": 0.0168878, "volume": 5033.0}, {"date": "2024-02-19", "close": 0.019868, "volume": 626623.0}, {"date": "2024-02-21", "close": 0.019868, "volume": 1976.0}, {"date": "2024-02-22", "close": 0.019868, "volume": 279277.0}, {"date": "2024-02-23", "close": 0.019868, "volume": 720186.0}, {"date": "2024-02-26", "close": 0.0218548, "volume": 124452.0}, {"date": "2024-03-05", "close": 0.0218548, "volume": 10.0}, {"date": "2024-03-08", "close": 0.019868, "volume": 220362.0}, {"date": "2024-03-12", "close": 0.019868, "volume": 633849.0}, {"date": "2024-03-13", "close": 0.019868, "volume": 22479.0}, {"date": "2024-03-14", "close": 0.0218548, "volume": 61122.0}, {"date": "2024-03-20", "close": 0.019868, "volume": 90421.0}, {"date": "2024-03-21", "close": 0.019868, "volume": 46314.0}, {"date": "2024-03-25", "close": 0.019868, "volume": 147758.0}, {"date": "2024-03-26", "close": 0.019868, "volume": 1.0}, {"date": "2024-03-27", "close": 0.0208614, "volume": 53551.0}, {"date": "2024-03-28", "close": 0.0208614, "volume": 29163.0}, {"date": "2024-04-02", "close": 0.019868, "volume": 7189.0}, {"date": "2024-04-03", "close": 0.019868, "volume": 189640.0}, {"date": "2024-04-04", "close": 0.019868, "volume": 20183.0}, {"date": "2024-04-08", "close": 0.0188746, "volume": 555095.0}, {"date": "2024-04-11", "close": 0.0178812, "volume": 130813.0}, {"date": "2024-04-15", "close": 0.0178812, "volume": 603986.0}, {"date": "2024-04-16", "close": 0.0168878, "volume": 174397.0}, {"date": "2024-04-18", "close": 0.0178812, "volume": 256154.0}, {"date": "2024-04-19", "close": 0.0188746, "volume": 211395.0}, {"date": "2024-04-22", "close": 0.0188746, "volume": 523455.0}, {"date": "2024-05-02", "close": 0.0188746, "volume": 109086.0}, {"date": "2024-05-06", "close": 0.019868, "volume": 27714.0}, {"date": "2024-05-07", "close": 0.024835, "volume": 201329.0}, {"date": "2024-05-09", "close": 0.0238416, "volume": 130864.0}, {"date": "2024-05-13", "close": 0.019868, "volume": 85061.0}, {"date": "2024-05-17", "close": 0.0178812, "volume": 615956.0}, {"date": "2024-05-20", "close": 0.0178812, "volume": 2432.0}, {"date": "2024-05-23", "close": 0.0178812, "volume": 6.0}, {"date": "2024-05-30", "close": 0.0178812, "volume": 340742.0}, {"date": "2024-05-31", "close": 0.0168878, "volume": 65432.0}, {"date": "2024-06-06", "close": 0.0129142, "volume": 403946.0}, {"date": "2024-06-07", "close": 0.0139076, "volume": 206449.0}, {"date": "2024-06-11", "close": 0.0129142, "volume": 111312.0}, {"date": "2024-06-13", "close": 0.0139076, "volume": 66901.0}, {"date": "2024-06-14", "close": 0.0139076, "volume": 267452.0}, {"date": "2024-06-17", "close": 0.0109274, "volume": 439696.0}, {"date": "2024-06-18", "close": 0.0119208, "volume": 1119016.0}, {"date": "2024-06-19", "close": 0.0129142, "volume": 853278.0}, {"date": "2024-06-20", "close": 0.0119208, "volume": 712579.0}, {"date": "2024-06-21", "close": 0.0109274, "volume": 1271248.0}, {"date": "2024-06-24", "close": 0.0109274, "volume": 462867.0}, {"date": "2024-06-25", "close": 0.0119208, "volume": 446974.0}, {"date": "2024-06-26", "close": 0.0129142, "volume": 116771.0}, {"date": "2024-06-27", "close": 0.0129142, "volume": 422996.0}, {"date": "2024-06-28", "close": 0.0119208, "volume": 1011852.0}, {"date": "2024-07-01", "close": 0.0109274, "volume": 68322.0}, {"date": "2024-07-02", "close": 0.0109274, "volume": 22.0}, {"date": "2024-07-03", "close": 0.0129142, "volume": 209382.0}, {"date": "2024-07-04", "close": 0.0119208, "volume": 40266.0}, {"date": "2024-07-05", "close": 0.0139076, "volume": 211395.0}, {"date": "2024-07-10", "close": 0.0139076, "volume": 45299.0}, {"date": "2024-07-11", "close": 0.0139076, "volume": 108617.0}, {"date": "2024-07-12", "close": 0.0129142, "volume": 217666.0}, {"date": "2024-07-17", "close": 0.0139076, "volume": 7620.0}, {"date": "2024-07-18", "close": 0.0139076, "volume": 64133.0}, {"date": "2024-07-19", "close": 0.0129142, "volume": 45831.0}, {"date": "2024-07-24", "close": 0.0129142, "volume": 32.0}, {"date": "2024-07-30", "close": 0.0139076, "volume": 100666.0}, {"date": "2024-07-31", "close": 0.0139076, "volume": 12.0}, {"date": "2024-08-01", "close": 0.0129142, "volume": 30199.0}, {"date": "2024-08-05", "close": 0.019868, "volume": 1329169.0}, {"date": "2024-08-06", "close": 0.024835, "volume": 3285889.0}, {"date": "2024-08-07", "close": 0.024835, "volume": 1226015.0}, {"date": "2024-08-08", "close": 0.0258284, "volume": 424669.0}, {"date": "2024-08-09", "close": 0.0258284, "volume": 1901.0}, {"date": "2024-08-12", "close": 0.0258284, "volume": 311380.0}, {"date": "2024-08-13", "close": 0.0258284, "volume": 58849.0}, {"date": "2024-08-16", "close": 0.029802, "volume": 696728.0}, {"date": "2024-08-19", "close": 0.034769, "volume": 1269508.0}, {"date": "2024-08-20", "close": 0.0357624, "volume": 331863.0}, {"date": "2024-08-21", "close": 0.0352657, "volume": 385036.0}, {"date": "2024-08-22", "close": 0.034769, "volume": 64962.0}, {"date": "2024-08-23", "close": 0.034769, "volume": 396834.0}, {"date": "2024-08-26", "close": 0.034769, "volume": 3438.0}, {"date": "2024-08-28", "close": 0.0367558, "volume": 133750.0}, {"date": "2024-08-30", "close": 0.0437096, "volume": 102101.0}, {"date": "2024-09-02", "close": 0.0427162, "volume": 650774.0}, {"date": "2024-09-03", "close": 0.0427162, "volume": 14843.0}, {"date": "2024-09-04", "close": 0.0387426, "volume": 264519.0}, {"date": "2024-09-05", "close": 0.0417228, "volume": 161377.0}, {"date": "2024-09-09", "close": 0.0387426, "volume": 4580.0}, {"date": "2024-09-10", "close": 0.0367558, "volume": 507903.0}, {"date": "2024-09-11", "close": 0.0367558, "volume": 253161.0}, {"date": "2024-09-12", "close": 0.0367558, "volume": 717810.0}, {"date": "2024-09-13", "close": 0.034769, "volume": 1062362.0}, {"date": "2024-09-16", "close": 0.0307954, "volume": 215280.0}, {"date": "2024-09-18", "close": 0.034769, "volume": 150997.0}, {"date": "2024-09-20", "close": 0.0337756, "volume": 99921.0}, {"date": "2024-09-23", "close": 0.0337756, "volume": 279093.0}, {"date": "2024-09-24", "close": 0.0337756, "volume": 393705.0}, {"date": "2024-09-26", "close": 0.0337756, "volume": 581970.0}, {"date": "2024-09-30", "close": 0.0337756, "volume": 161063.0}, {"date": "2024-10-01", "close": 0.0327822, "volume": 80532.0}, {"date": "2024-10-04", "close": 0.0407294, "volume": 22167.0}, {"date": "2024-10-09", "close": 0.0417228, "volume": 347229.0}, {"date": "2024-10-10", "close": 0.039736, "volume": 30367.0}, {"date": "2024-10-11", "close": 0.04967, "volume": 298089.0}, {"date": "2024-10-14", "close": 0.04967, "volume": 240674.0}, {"date": "2024-10-15", "close": 0.04967, "volume": 2858.0}, {"date": "2024-10-16", "close": 0.059604, "volume": 142605.0}, {"date": "2024-10-17", "close": 0.0417228, "volume": 4681.0}, {"date": "2024-10-18", "close": 0.0516568, "volume": 241756.0}, {"date": "2024-10-21", "close": 0.0456964, "volume": 17932.0}, {"date": "2024-10-22", "close": 0.0456964, "volume": 67372.0}, {"date": "2024-10-23", "close": 0.0456964, "volume": 246403.0}, {"date": "2024-10-24", "close": 0.0456964, "volume": 128778.0}, {"date": "2024-10-25", "close": 0.039736, "volume": 477306.0}, {"date": "2024-10-28", "close": 0.034769, "volume": 89591.0}, {"date": "2024-10-29", "close": 0.034769, "volume": 127070.0}, {"date": "2024-10-30", "close": 0.039736, "volume": 31521.0}, {"date": "2024-10-31", "close": 0.039736, "volume": 989.0}, {"date": "2024-11-06", "close": 0.039736, "volume": 107038.0}, {"date": "2024-11-07", "close": 0.039736, "volume": 83683.0}, {"date": "2024-11-08", "close": 0.034769, "volume": 581834.0}, {"date": "2024-11-12", "close": 0.0357624, "volume": 479078.0}, {"date": "2024-11-13", "close": 0.039736, "volume": 101.0}, {"date": "2024-11-20", "close": 0.0357624, "volume": 12848.0}, {"date": "2024-11-21", "close": 0.0367558, "volume": 3221.0}, {"date": "2024-11-27", "close": 0.0357624, "volume": 291.0}, {"date": "2024-11-29", "close": 0.0367558, "volume": 702818.0}, {"date": "2024-12-03", "close": 0.0357624, "volume": 823.0}, {"date": "2024-12-09", "close": 0.05, "volume": 415238.0}, {"date": "2024-12-10", "close": 0.048, "volume": 1048.0}, {"date": "2024-12-13", "close": 0.047, "volume": 209.0}, {"date": "2024-12-17", "close": 0.04, "volume": 42506.0}, {"date": "2024-12-18", "close": 0.04, "volume": 107972.0}, {"date": "2024-12-19", "close": 0.04, "volume": 25397.0}, {"date": "2024-12-20", "close": 0.038, "volume": 25000.0}, {"date": "2024-12-23", "close": 0.038, "volume": 52651.0}, {"date": "2024-12-27", "close": 0.039, "volume": 38814.0}, {"date": "2024-12-31", "close": 0.039, "volume": 2580.0}, {"date": "2025-01-02", "close": 0.039, "volume": 100.0}, {"date": "2025-01-03", "close": 0.039, "volume": 257.0}, {"date": "2025-01-06", "close": 0.039, "volume": 891.0}, {"date": "2025-01-07", "close": 0.039, "volume": 6402.0}, {"date": "2025-01-13", "close": 0.039, "volume": 13281.0}, {"date": "2025-01-14", "close": 0.035, "volume": 12473.0}, {"date": "2025-01-15", "close": 0.034, "volume": 6338.0}, {"date": "2025-01-16", "close": 0.033, "volume": 100.0}, {"date": "2025-01-17", "close": 0.036, "volume": 1252084.0}, {"date": "2025-01-24", "close": 0.036, "volume": 88218.0}, {"date": "2025-01-30", "close": 0.04, "volume": 233133.0}, {"date": "2025-02-05", "close": 0.039, "volume": 256.0}, {"date": "2025-02-10", "close": 0.039, "volume": 60185.0}, {"date": "2025-02-12", "close": 0.038, "volume": 646.0}, {"date": "2025-02-19", "close": 0.032, "volume": 10530.0}, {"date": "2025-02-20", "close": 0.031, "volume": 1162.0}, {"date": "2025-02-21", "close": 0.031, "volume": 19.0}, {"date": "2025-02-24", "close": 0.031, "volume": 5.0}, {"date": "2025-02-25", "close": 0.036, "volume": 51352.0}, {"date": "2025-02-27", "close": 0.031, "volume": 40000.0}, {"date": "2025-03-10", "close": 0.03, "volume": 200.0}, {"date": "2025-03-12", "close": 0.025, "volume": 160507.0}, {"date": "2025-03-21", "close": 0.03, "volume": 66748.0}, {"date": "2025-03-24", "close": 0.03, "volume": 655.0}, {"date": "2025-03-25", "close": 0.03, "volume": 12.0}, {"date": "2025-03-31", "close": 0.031, "volume": 422.0}, {"date": "2025-04-07", "close": 0.025, "volume": 223333.0}, {"date": "2025-04-10", "close": 0.025, "volume": 117093.0}, {"date": "2025-04-14", "close": 0.025, "volume": 205.0}, {"date": "2025-04-15", "close": 0.028, "volume": 135691.0}, {"date": "2025-04-22", "close": 0.029, "volume": 383206.0}, {"date": "2025-04-23", "close": 0.029, "volume": 8205.0}, {"date": "2025-04-24", "close": 0.03, "volume": 10.0}, {"date": "2025-05-12", "close": 0.032, "volume": 141448.0}, {"date": "2025-05-13", "close": 0.031, "volume": 380.0}, {"date": "2025-05-21", "close": 0.03, "volume": 751.0}, {"date": "2025-05-29", "close": 0.028, "volume": 575322.0}, {"date": "2025-06-02", "close": 0.025, "volume": 563661.0}, {"date": "2025-06-05", "close": 0.025, "volume": 254891.0}, {"date": "2025-06-10", "close": 0.025, "volume": 1767.0}, {"date": "2025-06-12", "close": 0.02, "volume": 38000.0}, {"date": "2025-06-16", "close": 0.02, "volume": 6800.0}, {"date": "2025-06-17", "close": 0.02, "volume": 97954.0}, {"date": "2025-06-19", "close": 0.021, "volume": 834918.0}, {"date": "2025-06-24", "close": 0.017, "volume": 11756.0}, {"date": "2025-06-25", "close": 0.022, "volume": 201229.0}, {"date": "2025-06-26", "close": 0.018, "volume": 1770327.0}, {"date": "2025-06-30", "close": 0.019, "volume": 745700.0}, {"date": "2025-07-03", "close": 0.02, "volume": 895046.0}, {"date": "2025-07-04", "close": 0.019, "volume": 1146162.0}, {"date": "2025-07-07", "close": 0.019, "volume": 71927.0}, {"date": "2025-07-09", "close": 0.021, "volume": 20000.0}, {"date": "2025-07-16", "close": 0.021, "volume": 5769.0}, {"date": "2025-07-17", "close": 0.02, "volume": 231250.0}, {"date": "2025-07-21", "close": 0.02, "volume": 49679.0}, {"date": "2025-07-23", "close": 0.02, "volume": 56209.0}, {"date": "2025-07-28", "close": 0.02, "volume": 751.0}, {"date": "2025-07-31", "close": 0.018, "volume": 1490600.0}, {"date": "2025-08-01", "close": 0.017, "volume": 2228104.0}, {"date": "2025-08-05", "close": 0.018, "volume": 1338429.0}, {"date": "2025-08-06", "close": 0.018, "volume": 1228786.0}, {"date": "2025-08-07", "close": 0.017, "volume": 141696.0}, {"date": "2025-08-08", "close": 0.02, "volume": 1846438.0}, {"date": "2025-08-11", "close": 0.02, "volume": 196651.0}, {"date": "2025-08-12", "close": 0.02, "volume": 66000.0}, {"date": "2025-08-18", "close": 0.021, "volume": 37349.0}, {"date": "2025-08-27", "close": 0.02, "volume": 708031.0}, {"date": "2025-08-28", "close": 0.017, "volume": 740799.0}, {"date": "2025-09-01", "close": 0.017, "volume": 1500900.0}, {"date": "2025-09-04", "close": 0.016, "volume": 13445.0}, {"date": "2025-09-05", "close": 0.016, "volume": 75000.0}, {"date": "2025-09-11", "close": 0.018, "volume": 60126.0}, {"date": "2025-09-12", "close": 0.019, "volume": 85297.0}, {"date": "2025-09-23", "close": 0.022, "volume": 5406.0}, {"date": "2025-09-25", "close": 0.022, "volume": 225.0}, {"date": "2025-09-26", "close": 0.022, "volume": 68778.0}, {"date": "2025-10-01", "close": 0.022, "volume": 85000.0}, {"date": "2025-10-06", "close": 0.021, "volume": 2263.0}, {"date": "2025-10-07", "close": 0.021, "volume": 260076.0}, {"date": "2025-10-09", "close": 0.022, "volume": 252291.0}, {"date": "2025-10-13", "close": 0.022, "volume": 4076.0}, {"date": "2025-10-14", "close": 0.022, "volume": 32.0}, {"date": "2025-10-15", "close": 0.022, "volume": 535.0}, {"date": "2025-10-27", "close": 0.023, "volume": 143437.0}, {"date": "2025-10-28", "close": 0.022, "volume": 40000.0}, {"date": "2025-10-29", "close": 0.022, "volume": 28847.0}, {"date": "2025-10-31", "close": 0.022, "volume": 180618.0}, {"date": "2025-11-03", "close": 0.021, "volume": 34.0}, {"date": "2025-11-05", "close": 0.017, "volume": 98368.0}, {"date": "2025-11-07", "close": 0.017, "volume": 3028267.0}, {"date": "2025-11-12", "close": 0.02, "volume": 100000.0}, {"date": "2025-11-13", "close": 0.022, "volume": 25040.0}, {"date": "2025-11-17", "close": 0.028, "volume": 269806.0}, {"date": "2025-11-19", "close": 0.027, "volume": 6.0}, {"date": "2025-11-20", "close": 0.025, "volume": 305033.0}, {"date": "2025-11-21", "close": 0.024, "volume": 179551.0}, {"date": "2025-11-24", "close": 0.024, "volume": 8.0}, {"date": "2025-11-28", "close": 0.024, "volume": 93.0}, {"date": "2025-12-01", "close": 0.028, "volume": 479281.0}, {"date": "2025-12-03", "close": 0.024, "volume": 897287.0}, {"date": "2025-12-04", "close": 0.023, "volume": 88112.0}, {"date": "2025-12-08", "close": 0.023, "volume": 8.0}, {"date": "2025-12-09", "close": 0.023, "volume": 232468.0}, {"date": "2025-12-10", "close": 0.023, "volume": 8000.0}, {"date": "2025-12-11", "close": 0.025, "volume": 125000.0}, {"date": "2025-12-15", "close": 0.026, "volume": 7.0}, {"date": "2025-12-16", "close": 0.029, "volume": 533435.0}, {"date": "2025-12-17", "close": 0.024, "volume": 736239.0}, {"date": "2025-12-18", "close": 0.026, "volume": 300000.0}, {"date": "2025-12-22", "close": 0.024, "volume": 280907.0}, {"date": "2025-12-23", "close": 0.024, "volume": 165965.0}, {"date": "2025-12-29", "close": 0.023, "volume": 324260.0}, {"date": "2025-12-31", "close": 0.023, "volume": 2141.0}, {"date": "2026-01-05", "close": 0.023, "volume": 30000.0}, {"date": "2026-01-09", "close": 0.024, "volume": 226025.0}, {"date": "2026-01-12", "close": 0.023, "volume": 74212.0}, {"date": "2026-01-13", "close": 0.022, "volume": 1899692.0}, {"date": "2026-01-14", "close": 0.024, "volume": 189792.0}, {"date": "2026-01-15", "close": 0.022, "volume": 30000.0}, {"date": "2026-01-16", "close": 0.021, "volume": 141337.0}, {"date": "2026-01-19", "close": 0.021, "volume": 9567.0}, {"date": "2026-01-20", "close": 0.021, "volume": 7078.0}, {"date": "2026-01-21", "close": 0.022, "volume": 54654.0}, {"date": "2026-01-22", "close": 0.025, "volume": 119852.0}, {"date": "2026-01-27", "close": 0.025, "volume": 994.0}, {"date": "2026-01-29", "close": 0.02, "volume": 12727.0}, {"date": "2026-01-30", "close": 0.021, "volume": 64183.0}, {"date": "2026-02-06", "close": 0.025, "volume": 514088.0}, {"date": "2026-02-09", "close": 0.025, "volume": 2996.0}, {"date": "2026-02-10", "close": 0.023, "volume": 250870.0}, {"date": "2026-02-11", "close": 0.024, "volume": 449130.0}, {"date": "2026-02-13", "close": 0.024, "volume": 19789.0}, {"date": "2026-02-16", "close": 0.021, "volume": 30320.0}, {"date": "2026-02-17", "close": 0.021, "volume": 50000.0}, {"date": "2026-02-18", "close": 0.022, "volume": 73233.0}, {"date": "2026-02-19", "close": 0.021, "volume": 10010.0}, {"date": "2026-02-20", "close": 0.02, "volume": 559277.0}, {"date": "2026-02-25", "close": 0.019, "volume": 25000.0}, {"date": "2026-03-02", "close": 0.019, "volume": 100000.0}, {"date": "2026-03-03", "close": 0.023, "volume": 1941132.0}, {"date": "2026-03-16", "close": 0.02, "volume": 31313.0}, {"date": "2026-03-19", "close": 0.02, "volume": 254791.0}, {"date": "2026-03-23", "close": 0.021, "volume": 220.0}, {"date": "2026-03-26", "close": 0.021, "volume": 10840.0}, {"date": "2026-03-31", "close": 0.02, "volume": 207857.0}, {"date": "2026-04-08", "close": 0.021, "volume": 277711.0}, {"date": "2026-04-14", "close": 0.023, "volume": 404761.0}, {"date": "2026-04-15", "close": 0.023, "volume": 196712.0}, {"date": "2026-04-21", "close": 0.023, "volume": 94938.0}, {"date": "2026-04-22", "close": 0.024, "volume": 38423.0}, {"date": "2026-04-27", "close": 0.024, "volume": 818.0}, {"date": "2026-05-01", "close": 0.02, "volume": 2390436.0}, {"date": "2026-05-04", "close": 0.02, "volume": 183122.0}, {"date": "2026-05-12", "close": 0.018, "volume": 50423.0}, {"date": "2026-05-13", "close": 0.018, "volume": 8000.0}, {"date": "2026-05-15", "close": 0.018, "volume": 50000.0}, {"date": "2026-05-18", "close": 0.014, "volume": 1079784.0}, {"date": "2026-05-19", "close": 0.017, "volume": 86233.0}, {"date": "2026-05-20", "close": 0.017, "volume": 51773.0}, {"date": "2026-05-21", "close": 0.018, "volume": 21394.0}, {"date": "2026-05-22", "close": 0.018, "volume": 123863.0}, {"date": "2026-05-26", "close": 0.016, "volume": 3846.0}, {"date": "2026-05-27", "close": 0.016, "volume": 6553.0}, {"date": "2026-05-28", "close": 0.02, "volume": 394153.0}, {"date": "2026-06-01", "close": 0.02, "volume": 176269.0}, {"date": "2026-06-03", "close": 0.02, "volume": 96217.0}, {"date": "2026-06-04", "close": 0.02, "volume": 142797.0}, {"date": "2026-06-05", "close": 0.02, "volume": 7203.0}, {"date": "2026-06-12", "close": 0.021, "volume": 40054.0}, {"date": "2026-06-18", "close": 0.02, "volume": 50.0}, {"date": "2026-06-23", "close": 0.016, "volume": 42006.0}, {"date": "2026-06-24", "close": 0.02, "volume": 679950.0}, {"date": "2026-06-25", "close": 0.02, "volume": 10486.0}, {"date": "2026-06-26", "close": 0.018, "volume": 8100.0}, {"date": "2026-06-29", "close": 0.018, "volume": 508314.0}, {"date": "2026-06-30", "close": 0.016, "volume": 51910.0}, {"date": "2026-07-01", "close": 0.017, "volume": 100000.0}, {"date": "2026-07-03", "close": 0.018, "volume": 118706.0}, {"date": "2026-07-06", "close": 0.019, "volume": 62125.0}, {"date": "2026-07-10", "close": 0.017, "volume": 12560.0}, {"date": "2026-07-13", "close": 0.018, "volume": 60.0}, {"date": "2026-07-21", "close": 0.017, "volume": 159340.0}, {"date": "2026-07-22", "close": 0.018, "volume": 133253.0}, {"date": "2026-07-23", "close": 0.018, "volume": 100000.0}, {"date": "2026-07-24", "close": 0.018, "volume": 26000.0}, {"date": "2026-07-27", "close": 0.019, "volume": 100060.0}, {"date": "2026-07-28", "close": 0.02, "volume": 32958.0}, {"date": "2026-07-29", "close": 0.02, "volume": 24991.0}, {"date": "2026-08-07", "close": 0.019, "volume": 763751.0}, {"date": "2026-08-10", "close": 0.019, "volume": 147384.0}, {"date": "2026-08-12", "close": 0.019, "volume": 96369.0}, {"date": "2026-08-17", "close": 0.02, "volume": 824904.0}, {"date": "2026-08-19", "close": 0.021, "volume": 1938.0}, {"date": "2026-08-20", "close": 0.023, "volume": 1407055.0}, {"date": "2026-08-21", "close": 0.023, "volume": 99945.0}, {"date": "2026-08-26", "close": 0.023, "volume": 101221.0}, {"date": "2026-08-27", "close": 0.023, "volume": 851.0}, {"date": "2026-08-31", "close": 0.023, "volume": 4267.0}, {"date": "2026-09-01", "close": 0.023, "volume": 37325.0}, {"date": "2026-09-02", "close": 0.023, "volume": 100000.0}, {"date": "2026-09-03", "close": 0.023, "volume": 4267.0}, {"date": "2026-09-04", "close": 0.023, "volume": 97.0}, {"date": "2026-09-07", "close": 0.024, "volume": 248392.0}], "refreshing": true}