{"ticker": "TRU", "overview": {"name": "Truscreen Group Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "Truscreen Group Limited trades as TRU on the ASX and is registered in Australia, classified under Health Care Equipment & Services. The development, manufacture and sale of cancer detection devices and systems. Privy Trades holds 33 insider filings for the company, from July 2026 to October 2026. Across those, 5 insiders disclosed 9 sales totalling $3.23M. We also hold 27 ASX director and substantial-holder notices naming 1 distinct holder.", "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": "TRU", "has_prices": true, "as_of": "2026-09-07", "last": 0.012, "prev_close": 0.012, "change": 0.0, "change_pct": 0.0, "session_volume": 400000.0, "vwap_5": 0.012, "vwap_20": 0.011920641104185796, "vwap_60": 0.014231479819314417, "vwap_250": 0.014792664334127981, "high_52w": 0.019, "low_52w": 0.011, "avg_volume_20": 2108384.3, "sessions": 400, "market_cap": {"value": 11524908.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121805", "src": "ASX", "ticker": "TRU", "cik": "", "company": "Truscreen Group Limited", "company_raw": "Truscreen Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TRU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121805", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130610}, {"id": "ASXSH-03105436", "src": "ASX", "ticker": "TRU", "cik": "", "company": "Truscreen Group Limited", "company_raw": "Truscreen Group Limited", "who": "Ven Capital Pty Ltd", "who_key": "Ven Capital Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Ven Capital Pty Ltd lifts TRU 5.42% to 7.02%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105436", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202610}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Ven Capital Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.02, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105436-2A1680567", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/tru", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/tru", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 40492982.0, "indirect_shares": null, "indirect_account": null, "pct": 5.42, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105434-2A1680564", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/tru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2023-07-13", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2023-05-07", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2022-12-04", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2022-10-30", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2022-10-09", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2022-08-14", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2022-07-05", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2022-06-16", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2022-06-15", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2022-06-13", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2022-06-01", "source_url": "https://www.marketindex.com.au/asx/tru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-29", "source_url": "https://www.marketindex.com.au/asx/tru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-29", "source_url": "https://www.marketindex.com.au/asx/tru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-04", "source_url": "https://www.marketindex.com.au/asx/tru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-01", "source_url": "https://www.marketindex.com.au/asx/tru", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-22", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2021-03-03", "source_url": "https://www.marketindex.com.au/asx/tru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-03", "source_url": "https://www.marketindex.com.au/asx/tru", "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": "2026-10-11", "form": "Company Administration", "title": "Shareholder Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146803-2A1703373"}, {"date": "2026-10-01", "form": "Company Administration", "title": "Resignation of CEO, Martin Dillon", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143432-2A1701259"}, {"date": "2026-09-22", "form": "Progress Report", "title": "UNITAID Response to TruScreen's Grant Proposals", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138361-2A1698512"}, {"date": "2026-09-01", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130170-2A1694206"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Annual Shareholder Meeting Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129894-2A1694037"}], "performance": {"ticker": "TRU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-06", "close": 0.085958112, "volume": 5279118.0}, {"date": "2021-01-07", "close": 0.094016685, "volume": 3273402.0}, {"date": "2021-01-08", "close": 0.147740505, "volume": 11431495.0}, {"date": "2021-01-11", "close": 0.147740505, "volume": 6041203.0}, {"date": "2021-01-12", "close": 0.12535558, "volume": 3333282.0}, {"date": "2021-01-13", "close": 0.111924625, "volume": 931779.0}, {"date": "2021-01-14", "close": 0.11640161, "volume": 823837.0}, {"date": "2021-01-15", "close": 0.12535558, "volume": 693124.0}, {"date": "2021-01-18", "close": 0.12535558, "volume": 929497.0}, {"date": "2021-01-19", "close": 0.120878595, "volume": 398896.0}, {"date": "2021-01-20", "close": 0.111924625, "volume": 976234.0}, {"date": "2021-01-21", "close": 0.11640161, "volume": 171630.0}, {"date": "2021-01-22", "close": 0.11640161, "volume": 415730.0}, {"date": "2021-01-25", "close": 0.111924625, "volume": 529555.0}, {"date": "2021-01-27", "close": 0.111924625, "volume": 581733.0}, {"date": "2021-01-28", "close": 0.10744764, "volume": 283258.0}, {"date": "2021-01-29", "close": 0.111924625, "volume": 105689.0}, {"date": "2021-02-01", "close": 0.11640161, "volume": 758018.0}, {"date": "2021-02-02", "close": 0.10744764, "volume": 136618.0}, {"date": "2021-02-03", "close": 0.102970655, "volume": 256515.0}, {"date": "2021-02-04", "close": 0.102970655, "volume": 210760.0}, {"date": "2021-02-05", "close": 0.09849367, "volume": 360622.0}, {"date": "2021-02-08", "close": 0.102970655, "volume": 138054.0}, {"date": "2021-02-09", "close": 0.102970655, "volume": 13681.0}, {"date": "2021-02-10", "close": 0.102970655, "volume": 187541.0}, {"date": "2021-02-11", "close": 0.094016685, "volume": 747475.0}, {"date": "2021-02-12", "close": 0.09849367, "volume": 99846.0}, {"date": "2021-02-15", "close": 0.0895397, "volume": 354568.0}, {"date": "2021-02-16", "close": 0.085958112, "volume": 1042074.0}, {"date": "2021-02-17", "close": 0.085062715, "volume": 437971.0}, {"date": "2021-02-18", "close": 0.08058573, "volume": 293944.0}, {"date": "2021-02-19", "close": 0.083271921, "volume": 531491.0}, {"date": "2021-02-22", "close": 0.083271921, "volume": 108525.0}, {"date": "2021-02-23", "close": 0.083271921, "volume": 7976.0}, {"date": "2021-02-24", "close": 0.08058573, "volume": 33188.0}, {"date": "2021-02-25", "close": 0.078794936, "volume": 605044.0}, {"date": "2021-02-26", "close": 0.073422554, "volume": 857720.0}, {"date": "2021-03-01", "close": 0.074317951, "volume": 157841.0}, {"date": "2021-03-02", "close": 0.08058573, "volume": 628819.0}, {"date": "2021-03-03", "close": 0.085958112, "volume": 213974.0}, {"date": "2021-03-04", "close": 0.082376524, "volume": 315350.0}, {"date": "2021-03-05", "close": 0.078794936, "volume": 113360.0}, {"date": "2021-03-08", "close": 0.082376524, "volume": 86055.0}, {"date": "2021-03-10", "close": 0.079690333, "volume": 46640.0}, {"date": "2021-03-11", "close": 0.079690333, "volume": 149314.0}, {"date": "2021-03-12", "close": 0.079690333, "volume": 13315.0}, {"date": "2021-03-15", "close": 0.08058573, "volume": 60308.0}, {"date": "2021-03-16", "close": 0.08058573, "volume": 18362.0}, {"date": "2021-03-17", "close": 0.08058573, "volume": 72593.0}, {"date": "2021-03-18", "close": 0.08058573, "volume": 144273.0}, {"date": "2021-03-19", "close": 0.08058573, "volume": 102059.0}, {"date": "2021-03-22", "close": 0.08058573, "volume": 165179.0}, {"date": "2021-03-23", "close": 0.08058573, "volume": 217175.0}, {"date": "2021-03-24", "close": 0.08058573, "volume": 11168.0}, {"date": "2021-03-25", "close": 0.08058573, "volume": 41818.0}, {"date": "2021-03-26", "close": 0.082376524, "volume": 3034.0}, {"date": "2021-03-31", "close": 0.078794936, "volume": 47507.0}, {"date": "2021-04-01", "close": 0.076108745, "volume": 456675.0}, {"date": "2021-04-07", "close": 0.076108745, "volume": 274118.0}, {"date": "2021-04-08", "close": 0.07163176, "volume": 547336.0}, {"date": "2021-04-09", "close": 0.078794936, "volume": 237434.0}, {"date": "2021-04-12", "close": 0.077004142, "volume": 432217.0}, {"date": "2021-04-14", "close": 0.074317951, "volume": 18986.0}, {"date": "2021-04-15", "close": 0.076108745, "volume": 93946.0}, {"date": "2021-04-19", "close": 0.076108745, "volume": 11168.0}, {"date": "2021-04-20", "close": 0.073422554, "volume": 21644.0}, {"date": "2021-04-21", "close": 0.073422554, "volume": 112948.0}, {"date": "2021-04-22", "close": 0.07163176, "volume": 281188.0}, {"date": "2021-04-26", "close": 0.07163176, "volume": 8935.0}, {"date": "2021-04-27", "close": 0.07163176, "volume": 15345.0}, {"date": "2021-04-28", "close": 0.069840966, "volume": 185652.0}, {"date": "2021-04-29", "close": 0.070736363, "volume": 44673.0}, {"date": "2021-04-30", "close": 0.069840966, "volume": 25486.0}, {"date": "2021-05-03", "close": 0.069840966, "volume": 25196.0}, {"date": "2021-05-04", "close": 0.069840966, "volume": 129501.0}, {"date": "2021-05-05", "close": 0.07163176, "volume": 107059.0}, {"date": "2021-05-06", "close": 0.069840966, "volume": 119108.0}, {"date": "2021-05-07", "close": 0.07163176, "volume": 131612.0}, {"date": "2021-05-10", "close": 0.07163176, "volume": 468352.0}, {"date": "2021-05-11", "close": 0.075213348, "volume": 61910.0}, {"date": "2021-05-12", "close": 0.07163176, "volume": 38227.0}, {"date": "2021-05-13", "close": 0.07163176, "volume": 6204.0}, {"date": "2021-05-14", "close": 0.075213348, "volume": 333180.0}, {"date": "2021-05-17", "close": 0.07163176, "volume": 7818.0}, {"date": "2021-05-18", "close": 0.07163176, "volume": 5584.0}, {"date": "2021-05-19", "close": 0.07163176, "volume": 19893.0}, {"date": "2021-05-20", "close": 0.067154775, "volume": 22336.0}, {"date": "2021-05-25", "close": 0.065363981, "volume": 89839.0}, {"date": "2021-05-27", "close": 0.06267779, "volume": 49140.0}, {"date": "2021-05-28", "close": 0.068050172, "volume": 31828.0}, {"date": "2021-05-31", "close": 0.067154775, "volume": 143074.0}, {"date": "2021-06-01", "close": 0.063573187, "volume": 20460.0}, {"date": "2021-06-02", "close": 0.065363981, "volume": 294613.0}, {"date": "2021-06-03", "close": 0.063573187, "volume": 40543.0}, {"date": "2021-06-04", "close": 0.064468584, "volume": 8242.0}, {"date": "2021-06-07", "close": 0.063573187, "volume": 15636.0}, {"date": "2021-06-08", "close": 0.065363981, "volume": 187821.0}, {"date": "2021-06-15", "close": 0.064468584, "volume": 45677.0}, {"date": "2021-06-16", "close": 0.059991599, "volume": 117477.0}, {"date": "2021-06-17", "close": 0.061782393, "volume": 96750.0}, {"date": "2021-06-18", "close": 0.060886996, "volume": 61006.0}, {"date": "2021-06-21", "close": 0.059991599, "volume": 208846.0}, {"date": "2021-06-22", "close": 0.057305408, "volume": 49004.0}, {"date": "2021-06-23", "close": 0.059096202, "volume": 75359.0}, {"date": "2021-06-24", "close": 0.059096202, "volume": 7275.0}, {"date": "2021-06-25", "close": 0.058200805, "volume": 36765.0}, {"date": "2021-06-28", "close": 0.054619217, "volume": 227052.0}, {"date": "2021-06-29", "close": 0.051933026, "volume": 572042.0}, {"date": "2021-06-30", "close": 0.052828423, "volume": 213499.0}, {"date": "2021-07-01", "close": 0.061782393, "volume": 527518.0}, {"date": "2021-07-02", "close": 0.061782393, "volume": 29532.0}, {"date": "2021-07-05", "close": 0.058200805, "volume": 390888.0}, {"date": "2021-07-06", "close": 0.058200805, "volume": 120380.0}, {"date": "2021-07-07", "close": 0.060886996, "volume": 68399.0}, {"date": "2021-07-08", "close": 0.059991599, "volume": 63428.0}, {"date": "2021-07-09", "close": 0.060886996, "volume": 231883.0}, {"date": "2021-07-13", "close": 0.059096202, "volume": 305.0}, {"date": "2021-07-15", "close": 0.057305408, "volume": 62349.0}, {"date": "2021-07-16", "close": 0.057305408, "volume": 171812.0}, {"date": "2021-07-19", "close": 0.057305408, "volume": 168608.0}, {"date": "2021-07-20", "close": 0.057305408, "volume": 104870.0}, {"date": "2021-07-22", "close": 0.056410011, "volume": 27332.0}, {"date": "2021-07-23", "close": 0.054619217, "volume": 20151.0}, {"date": "2021-07-26", "close": 0.05372382, "volume": 109634.0}, {"date": "2021-07-27", "close": 0.051933026, "volume": 107047.0}, {"date": "2021-07-28", "close": 0.050142232, "volume": 184383.0}, {"date": "2021-07-29", "close": 0.052828423, "volume": 28528.0}, {"date": "2021-08-02", "close": 0.057305408, "volume": 2885.0}, {"date": "2021-08-03", "close": 0.057305408, "volume": 695.0}, {"date": "2021-08-05", "close": 0.054619217, "volume": 94867.0}, {"date": "2021-08-06", "close": 0.054619217, "volume": 11241.0}, {"date": "2021-08-09", "close": 0.054619217, "volume": 1319.0}, {"date": "2021-08-10", "close": 0.051037629, "volume": 123668.0}, {"date": "2021-08-11", "close": 0.052828423, "volume": 92856.0}, {"date": "2021-08-12", "close": 0.054619217, "volume": 35738.0}, {"date": "2021-08-13", "close": 0.057305408, "volume": 145187.0}, {"date": "2021-08-17", "close": 0.051933026, "volume": 30001.0}, {"date": "2021-08-18", "close": 0.054619217, "volume": 11168.0}, {"date": "2021-08-19", "close": 0.052828423, "volume": 83452.0}, {"date": "2021-08-20", "close": 0.052828423, "volume": 101854.0}, {"date": "2021-08-23", "close": 0.051037629, "volume": 317494.0}, {"date": "2021-08-24", "close": 0.051037629, "volume": 39089.0}, {"date": "2021-08-25", "close": 0.051037629, "volume": 100641.0}, {"date": "2021-08-26", "close": 0.051933026, "volume": 136610.0}, {"date": "2021-08-27", "close": 0.051037629, "volume": 95268.0}, {"date": "2021-08-30", "close": 0.050142232, "volume": 181274.0}, {"date": "2021-08-31", "close": 0.050142232, "volume": 111682.0}, {"date": "2021-09-01", "close": 0.05372382, "volume": 158037.0}, {"date": "2021-09-02", "close": 0.05372382, "volume": 159624.0}, {"date": "2021-09-03", "close": 0.054619217, "volume": 26653.0}, {"date": "2021-09-06", "close": 0.051037629, "volume": 145870.0}, {"date": "2021-09-07", "close": 0.05372382, "volume": 232557.0}, {"date": "2021-09-08", "close": 0.052828423, "volume": 140519.0}, {"date": "2021-09-09", "close": 0.049246835, "volume": 421850.0}, {"date": "2021-09-10", "close": 0.050142232, "volume": 314162.0}, {"date": "2021-09-13", "close": 0.050142232, "volume": 167523.0}, {"date": "2021-09-14", "close": 0.050142232, "volume": 109367.0}, {"date": "2021-09-15", "close": 0.0523807245, "volume": 13387.0}, {"date": "2021-09-16", "close": 0.051933026, "volume": 15223.0}, {"date": "2021-09-17", "close": 0.050142232, "volume": 108890.0}, {"date": "2021-09-21", "close": 0.050142232, "volume": 98795.0}, {"date": "2021-09-22", "close": 0.049246835, "volume": 119955.0}, {"date": "2021-09-23", "close": 0.051037629, "volume": 13591.0}, {"date": "2021-09-24", "close": 0.051037629, "volume": 51802.0}, {"date": "2021-09-27", "close": 0.051037629, "volume": 18633.0}, {"date": "2021-09-28", "close": 0.051037629, "volume": 1310.0}, {"date": "2021-09-30", "close": 0.049246835, "volume": 32622.0}, {"date": "2021-10-01", "close": 0.049246835, "volume": 95488.0}, {"date": "2021-10-05", "close": 0.049246835, "volume": 288140.0}, {"date": "2021-10-06", "close": 0.047456041, "volume": 17869.0}, {"date": "2021-10-08", "close": 0.051037629, "volume": 414422.0}, {"date": "2021-10-11", "close": 0.049246835, "volume": 1060982.0}, {"date": "2021-10-12", "close": 0.051933026, "volume": 292838.0}, {"date": "2021-10-13", "close": 0.055514614, "volume": 792870.0}, {"date": "2021-10-14", "close": 0.054619217, "volume": 108332.0}, {"date": "2021-10-15", "close": 0.057305408, "volume": 414341.0}, {"date": "2021-10-18", "close": 0.056410011, "volume": 72593.0}, {"date": "2021-10-19", "close": 0.056410011, "volume": 343575.0}, {"date": "2021-10-20", "close": 0.067154775, "volume": 39978343.0}, {"date": "2021-10-21", "close": 0.07163176, "volume": 5365524.0}, {"date": "2021-10-22", "close": 0.067154775, "volume": 818158.0}, {"date": "2021-10-25", "close": 0.068945569, "volume": 1413479.0}, {"date": "2021-10-26", "close": 0.07163176, "volume": 1027116.0}, {"date": "2021-10-27", "close": 0.067154775, "volume": 647092.0}, {"date": "2021-10-28", "close": 0.068050172, "volume": 257265.0}, {"date": "2021-10-29", "close": 0.070736363, "volume": 135639.0}, {"date": "2021-11-01", "close": 0.072527157, "volume": 557067.0}, {"date": "2021-11-02", "close": 0.068945569, "volume": 574255.0}, {"date": "2021-11-03", "close": 0.068050172, "volume": 207321.0}, {"date": "2021-11-04", "close": 0.066259378, "volume": 244479.0}, {"date": "2021-11-05", "close": 0.07163176, "volume": 39088.0}, {"date": "2021-11-08", "close": 0.070736363, "volume": 76046.0}, {"date": "2021-11-09", "close": 0.07163176, "volume": 453859.0}, {"date": "2021-11-10", "close": 0.07163176, "volume": 34350.0}, {"date": "2021-11-11", "close": 0.068945569, "volume": 220014.0}, {"date": "2021-11-12", "close": 0.068050172, "volume": 31271.0}, {"date": "2021-11-15", "close": 0.068050172, "volume": 43421.0}, {"date": "2021-11-16", "close": 0.068050172, "volume": 72542.0}, {"date": "2021-11-17", "close": 0.068050172, "volume": 122851.0}, {"date": "2021-11-19", "close": 0.070736363, "volume": 22466.0}, {"date": "2021-11-22", "close": 0.067154775, "volume": 283231.0}, {"date": "2021-11-24", "close": 0.067154775, "volume": 5662.0}, {"date": "2021-11-25", "close": 0.067154775, "volume": 407380.0}, {"date": "2021-11-26", "close": 0.06267779, "volume": 8462.0}, {"date": "2021-11-29", "close": 0.066259378, "volume": 159050.0}, {"date": "2021-11-30", "close": 0.06267779, "volume": 112379.0}, {"date": "2021-12-01", "close": 0.06267779, "volume": 5584.0}, {"date": "2021-12-02", "close": 0.06267779, "volume": 152011.0}, {"date": "2021-12-06", "close": 0.059991599, "volume": 172424.0}, {"date": "2021-12-07", "close": 0.060886996, "volume": 550281.0}, {"date": "2021-12-08", "close": 0.061782393, "volume": 157040.0}, {"date": "2021-12-09", "close": 0.068945569, "volume": 92073.0}, {"date": "2021-12-10", "close": 0.076108745, "volume": 498192.0}, {"date": "2021-12-13", "close": 0.066259378, "volume": 144837.0}, {"date": "2021-12-15", "close": 0.07163176, "volume": 48350.0}, {"date": "2021-12-16", "close": 0.064468584, "volume": 226827.0}, {"date": "2021-12-17", "close": 0.066259378, "volume": 5584.0}, {"date": "2021-12-20", "close": 0.070736363, "volume": 100004.0}, {"date": "2021-12-21", "close": 0.06267779, "volume": 42487.0}, {"date": "2021-12-23", "close": 0.06267779, "volume": 347057.0}, {"date": "2021-12-29", "close": 0.066259378, "volume": 16752.0}, {"date": "2021-12-30", "close": 0.065363981, "volume": 39089.0}, {"date": "2022-01-04", "close": 0.07163176, "volume": 57167.0}, {"date": "2022-01-05", "close": 0.067154775, "volume": 21511.0}, {"date": "2022-01-06", "close": 0.068945569, "volume": 25687.0}, {"date": "2022-01-10", "close": 0.069840966, "volume": 112234.0}, {"date": "2022-01-11", "close": 0.069840966, "volume": 21975.0}, {"date": "2022-01-12", "close": 0.07163176, "volume": 332321.0}, {"date": "2022-01-13", "close": 0.070736363, "volume": 3350.0}, {"date": "2022-01-17", "close": 0.069840966, "volume": 101977.0}, {"date": "2022-01-18", "close": 0.069840966, "volume": 117266.0}, {"date": "2022-01-19", "close": 0.067154775, "volume": 55953.0}, {"date": "2022-01-20", "close": 0.067154775, "volume": 64776.0}, {"date": "2022-01-24", "close": 0.067154775, "volume": 10610.0}, {"date": "2022-01-27", "close": 0.067154775, "volume": 18707.0}, {"date": "2022-01-28", "close": 0.067154775, "volume": 15356.0}, {"date": "2022-01-31", "close": 0.06267779, "volume": 100330.0}, {"date": "2022-02-02", "close": 0.068050172, "volume": 6701.0}, {"date": "2022-02-03", "close": 0.064468584, "volume": 44450.0}, {"date": "2022-02-04", "close": 0.06267779, "volume": 3686.0}, {"date": "2022-02-07", "close": 0.063573187, "volume": 23859.0}, {"date": "2022-02-08", "close": 0.063573187, "volume": 4067.0}, {"date": "2022-02-11", "close": 0.066259378, "volume": 4250.0}, {"date": "2022-02-14", "close": 0.065363981, "volume": 178122.0}, {"date": "2022-02-15", "close": 0.065363981, "volume": 24017.0}, {"date": "2022-02-16", "close": 0.065363981, "volume": 5584.0}, {"date": "2022-02-24", "close": 0.056410011, "volume": 245806.0}, {"date": "2022-02-25", "close": 0.056410011, "volume": 224273.0}, {"date": "2022-03-03", "close": 0.06267779, "volume": 218261.0}, {"date": "2022-03-04", "close": 0.06267779, "volume": 111682.0}, {"date": "2022-03-07", "close": 0.064468584, "volume": 47496.0}, {"date": "2022-03-09", "close": 0.058200805, "volume": 138677.0}, {"date": "2022-03-14", "close": 0.055514614, "volume": 932795.0}, {"date": "2022-03-15", "close": 0.051037629, "volume": 492144.0}, {"date": "2022-03-17", "close": 0.05372382, "volume": 4148.0}, {"date": "2022-03-21", "close": 0.058200805, "volume": 112768.0}, {"date": "2022-03-22", "close": 0.058200805, "volume": 11271.0}, {"date": "2022-03-23", "close": 0.05372382, "volume": 18613.0}, {"date": "2022-03-29", "close": 0.05372382, "volume": 324341.0}, {"date": "2022-03-30", "close": 0.051933026, "volume": 11168.0}, {"date": "2022-04-01", "close": 0.05372382, "volume": 18241.0}, {"date": "2022-04-04", "close": 0.05372382, "volume": 67113.0}, {"date": "2022-04-05", "close": 0.06267779, "volume": 686927.0}, {"date": "2022-04-06", "close": 0.059991599, "volume": 155657.0}, {"date": "2022-04-07", "close": 0.061782393, "volume": 219814.0}, {"date": "2022-04-08", "close": 0.061782393, "volume": 4376.0}, {"date": "2022-04-11", "close": 0.06267779, "volume": 9959.0}, {"date": "2022-04-12", "close": 0.059991599, "volume": 75319.0}, {"date": "2022-04-14", "close": 0.059991599, "volume": 22336.0}, {"date": "2022-04-20", "close": 0.056410011, "volume": 33505.0}, {"date": "2022-04-21", "close": 0.056410011, "volume": 15636.0}, {"date": "2022-04-22", "close": 0.056410011, "volume": 111682.0}, {"date": "2022-05-03", "close": 0.054619217, "volume": 14180.0}, {"date": "2022-05-04", "close": 0.055514614, "volume": 4467.0}, {"date": "2022-05-05", "close": 0.056410011, "volume": 27921.0}, {"date": "2022-05-10", "close": 0.05372382, "volume": 21431.0}, {"date": "2022-05-11", "close": 0.054619217, "volume": 27778.0}, {"date": "2022-05-13", "close": 0.0568577095, "volume": 9040.0}, {"date": "2022-05-17", "close": 0.058200805, "volume": 11195.0}, {"date": "2022-05-18", "close": 0.05372382, "volume": 34622.0}, {"date": "2022-05-20", "close": 0.05372382, "volume": 21238.0}, {"date": "2022-05-23", "close": 0.049246835, "volume": 4572.0}, {"date": "2022-05-24", "close": 0.049246835, "volume": 12692.0}, {"date": "2022-05-27", "close": 0.048351438, "volume": 220.0}, {"date": "2022-05-30", "close": 0.045665247, "volume": 136157.0}, {"date": "2022-05-31", "close": 0.04476985, "volume": 27053.0}, {"date": "2022-06-01", "close": 0.04476985, "volume": 11112.0}, {"date": "2022-06-02", "close": 0.045665247, "volume": 868.0}, {"date": "2022-06-07", "close": 0.045665247, "volume": 6366.0}, {"date": "2022-06-09", "close": 0.049246835, "volume": 128355.0}, {"date": "2022-06-10", "close": 0.049246835, "volume": 76870.0}, {"date": "2022-06-14", "close": 0.038502071, "volume": 494982.0}, {"date": "2022-06-15", "close": 0.039397468, "volume": 11168.0}, {"date": "2022-06-21", "close": 0.041188262, "volume": 125189.0}, {"date": "2022-06-24", "close": 0.04476985, "volume": 30877.0}, {"date": "2022-06-27", "close": 0.03581588, "volume": 469323.0}, {"date": "2022-06-29", "close": 0.034920483, "volume": 98.0}, {"date": "2022-06-30", "close": 0.037606674, "volume": 91651.0}, {"date": "2022-07-01", "close": 0.04476985, "volume": 214401.0}, {"date": "2022-07-15", "close": 0.043874453, "volume": 192557.0}, {"date": "2022-07-19", "close": 0.043874453, "volume": 68.0}, {"date": "2022-08-03", "close": 0.041188262, "volume": 97.0}, {"date": "2022-08-08", "close": 0.03581588, "volume": 111708.0}, {"date": "2022-08-09", "close": 0.036711277, "volume": 2234.0}, {"date": "2022-08-10", "close": 0.042083659, "volume": 204180.0}, {"date": "2022-08-11", "close": 0.040292865, "volume": 17086.0}, {"date": "2022-08-12", "close": 0.040292865, "volume": 5584.0}, {"date": "2022-08-17", "close": 0.040292865, "volume": 16752.0}, {"date": "2022-08-22", "close": 0.039397468, "volume": 30591.0}, {"date": "2022-08-26", "close": 0.039397468, "volume": 111682.0}, {"date": "2022-08-29", "close": 0.039397468, "volume": 51.0}, {"date": "2022-08-31", "close": 0.037606674, "volume": 55841.0}, {"date": "2022-09-01", "close": 0.040292865, "volume": 55841.0}, {"date": "2022-09-02", "close": 0.041188262, "volume": 5584.0}, {"date": "2022-09-07", "close": 0.040292865, "volume": 22336.0}, {"date": "2022-09-09", "close": 0.040292865, "volume": 2897.0}, {"date": "2022-09-15", "close": 0.041188262, "volume": 7283.0}, {"date": "2022-09-19", "close": 0.040292865, "volume": 42954.0}, {"date": "2022-09-26", "close": 0.040292865, "volume": 246.0}, {"date": "2022-09-27", "close": 0.040292865, "volume": 7071.0}, {"date": "2022-09-29", "close": 0.03581588, "volume": 44673.0}, {"date": "2022-10-05", "close": 0.036711277, "volume": 39089.0}, {"date": "2022-10-06", "close": 0.042083659, "volume": 281342.0}, {"date": "2022-10-07", "close": 0.042083659, "volume": 12285.0}, {"date": "2022-10-13", "close": 0.038502071, "volume": 93130.0}, {"date": "2022-10-20", "close": 0.038502071, "volume": 33505.0}, {"date": "2022-10-24", "close": 0.036711277, "volume": 11168.0}, {"date": "2022-10-25", "close": 0.034025086, "volume": 119314.0}, {"date": "2022-10-26", "close": 0.036711277, "volume": 192547.0}, {"date": "2022-10-27", "close": 0.036711277, "volume": 243122.0}, {"date": "2022-10-28", "close": 0.038502071, "volume": 167523.0}, {"date": "2022-10-31", "close": 0.037606674, "volume": 75599.0}, {"date": "2022-11-02", "close": 0.036711277, "volume": 5584.0}, {"date": "2022-11-03", "close": 0.036711277, "volume": 13625.0}, {"date": "2022-11-04", "close": 0.036711277, "volume": 61425.0}, {"date": "2022-11-07", "close": 0.034920483, "volume": 808835.0}, {"date": "2022-11-08", "close": 0.03581588, "volume": 9716.0}, {"date": "2022-11-14", "close": 0.03581588, "volume": 139603.0}, {"date": "2022-11-15", "close": 0.03581588, "volume": 167522.0}, {"date": "2022-11-16", "close": 0.031338895, "volume": 60219.0}, {"date": "2022-11-18", "close": 0.038502071, "volume": 323431.0}, {"date": "2022-11-21", "close": 0.034025086, "volume": 167523.0}, {"date": "2022-11-22", "close": 0.03581588, "volume": 89347.0}, {"date": "2022-11-23", "close": 0.031338895, "volume": 106098.0}, {"date": "2022-11-24", "close": 0.031338895, "volume": 92696.0}, {"date": "2022-11-25", "close": 0.031338895, "volume": 97610.0}, {"date": "2022-11-28", "close": 0.034920483, "volume": 55841.0}, {"date": "2022-11-29", "close": 0.031338895, "volume": 80411.0}, {"date": "2022-12-01", "close": 0.036711277, "volume": 447115.0}, {"date": "2022-12-02", "close": 0.03581588, "volume": 111682.0}, {"date": "2022-12-05", "close": 0.033129689, "volume": 19116.0}, {"date": "2022-12-14", "close": 0.034025086, "volume": 38558.0}, {"date": "2022-12-20", "close": 0.034025086, "volume": 6115.0}, {"date": "2022-12-21", "close": 0.034025086, "volume": 8583.0}, {"date": "2022-12-22", "close": 0.032234292, "volume": 77635.0}, {"date": "2022-12-23", "close": 0.03581588, "volume": 89346.0}, {"date": "2023-01-03", "close": 0.034920483, "volume": 51699.0}, {"date": "2023-01-09", "close": 0.031338895, "volume": 31271.0}, {"date": "2023-01-10", "close": 0.034920483, "volume": 55841.0}, {"date": "2023-01-18", "close": 0.034920483, "volume": 79160.0}, {"date": "2023-01-27", "close": 0.033129689, "volume": 55841.0}, {"date": "2023-01-30", "close": 0.031338895, "volume": 510332.0}, {"date": "2023-02-13", "close": 0.027757307, "volume": 233420.0}, {"date": "2023-02-14", "close": 0.02686191, "volume": 55841.0}, {"date": "2023-02-15", "close": 0.025966513, "volume": 21422.0}, {"date": "2023-02-21", "close": 0.025071116, "volume": 22336.0}, {"date": "2023-02-22", "close": 0.025071116, "volume": 2034.0}, {"date": "2023-02-23", "close": 0.0246234175, "volume": 75826.0}, {"date": "2023-03-01", "close": 0.022384925, "volume": 67009.0}, {"date": "2023-03-02", "close": 0.022384925, "volume": 28.0}, {"date": "2023-03-03", "close": 0.024175719, "volume": 22336.0}, {"date": "2023-03-06", "close": 0.023280322, "volume": 11168.0}, {"date": "2023-03-07", "close": 0.024175719, "volume": 22336.0}, {"date": "2023-03-08", "close": 0.02686191, "volume": 55841.0}, {"date": "2023-03-09", "close": 0.027757307, "volume": 563.0}, {"date": "2023-03-10", "close": 0.02686191, "volume": 6701.0}, {"date": "2023-03-13", "close": 0.02686191, "volume": 19362.0}, {"date": "2023-03-14", "close": 0.02686191, "volume": 19420.0}, {"date": "2023-03-15", "close": 0.025966513, "volume": 65695.0}, {"date": "2023-03-23", "close": 0.025966513, "volume": 5648.0}, {"date": "2023-03-30", "close": 0.025071116, "volume": 226218.0}, {"date": "2023-03-31", "close": 0.024175719, "volume": 21579.0}, {"date": "2023-04-03", "close": 0.024175719, "volume": 4263.0}, {"date": "2023-04-04", "close": 0.023280322, "volume": 474650.0}, {"date": "2023-04-05", "close": 0.022384925, "volume": 135503.0}, {"date": "2023-04-06", "close": 0.022384925, "volume": 313.0}, {"date": "2023-04-11", "close": 0.020594131, "volume": 17135.0}, {"date": "2023-04-12", "close": 0.022384925, "volume": 138616.0}, {"date": "2023-04-14", "close": 0.022384925, "volume": 4696.0}, {"date": "2023-04-17", "close": 0.020594131, "volume": 29088.0}, {"date": "2023-04-18", "close": 0.022384925, "volume": 11168.0}, {"date": "2023-04-19", "close": 0.022384925, "volume": 268.0}, {"date": "2023-04-21", "close": 0.022384925, "volume": 22336.0}, {"date": "2023-04-24", "close": 0.020594131, "volume": 11234.0}, {"date": "2023-04-27", "close": 0.018803337, "volume": 6503.0}, {"date": "2023-05-01", "close": 0.022384925, "volume": 10834.0}, {"date": "2023-05-02", "close": 0.021489528, "volume": 111682.0}, {"date": "2023-05-08", "close": 0.025071116, "volume": 362473.0}, {"date": "2023-05-09", "close": 0.025071116, "volume": 301542.0}, {"date": "2023-05-10", "close": 0.025071116, "volume": 90848.0}, {"date": "2023-05-16", "close": 0.025071116, "volume": 134068.0}, {"date": "2023-05-17", "close": 0.025071116, "volume": 146983.0}, {"date": "2023-05-22", "close": 0.025071116, "volume": 217640.0}, {"date": "2023-05-23", "close": 0.025966513, "volume": 49140.0}, {"date": "2023-05-24", "close": 0.025966513, "volume": 189860.0}, {"date": "2023-05-25", "close": 0.025966513, "volume": 17906.0}, {"date": "2023-05-29", "close": 0.025966513, "volume": 56.0}, {"date": "2023-05-30", "close": 0.025966513, "volume": 43779.0}, {"date": "2023-05-31", "close": 0.023280322, "volume": 45589.0}, {"date": "2023-06-01", "close": 0.023280322, "volume": 2964.0}, {"date": "2023-06-05", "close": 0.023280322, "volume": 244287.0}, {"date": "2023-06-07", "close": 0.023280322, "volume": 159672.0}, {"date": "2023-06-14", "close": 0.025966513, "volume": 137369.0}, {"date": "2023-06-16", "close": 0.025966513, "volume": 22336.0}, {"date": "2023-06-19", "close": 0.022384925, "volume": 165041.0}, {"date": "2023-06-20", "close": 0.021489528, "volume": 11168.0}, {"date": "2023-06-21", "close": 0.021489528, "volume": 91796.0}, {"date": "2023-06-22", "close": 0.020594131, "volume": 19389.0}, {"date": "2023-06-26", "close": 0.022384925, "volume": 49140.0}, {"date": "2023-06-27", "close": 0.023280322, "volume": 5847.0}, {"date": "2023-06-28", "close": 0.022384925, "volume": 11168.0}, {"date": "2023-06-29", "close": 0.022384925, "volume": 12285.0}, {"date": "2023-06-30", "close": 0.018803337, "volume": 60765.0}, {"date": "2023-07-05", "close": 0.018803337, "volume": 16752.0}, {"date": "2023-07-06", "close": 0.023280322, "volume": 173349.0}, {"date": "2023-07-10", "close": 0.023280322, "volume": 48128.0}, {"date": "2023-07-17", "close": 0.023280322, "volume": 13401.0}, {"date": "2023-07-18", "close": 0.023280322, "volume": 5584.0}, {"date": "2023-07-31", "close": 0.024175719, "volume": 3202.0}, {"date": "2023-08-01", "close": 0.023280322, "volume": 31794.0}, {"date": "2023-08-02", "close": 0.023280322, "volume": 1403.0}, {"date": "2023-08-08", "close": 0.023280322, "volume": 23.0}, {"date": "2023-08-09", "close": 0.022384925, "volume": 72169.0}, {"date": "2023-08-11", "close": 0.021489528, "volume": 22895.0}, {"date": "2023-08-15", "close": 0.023280322, "volume": 446753.0}, {"date": "2023-08-16", "close": 0.022384925, "volume": 31930.0}, {"date": "2023-08-17", "close": 0.021489528, "volume": 80004.0}, {"date": "2023-08-18", "close": 0.021489528, "volume": 16752.0}, {"date": "2023-08-25", "close": 0.021489528, "volume": 7259.0}, {"date": "2023-08-28", "close": 0.021489528, "volume": 57391.0}, {"date": "2023-08-29", "close": 0.021489528, "volume": 26.0}, {"date": "2023-08-30", "close": 0.021489528, "volume": 335047.0}, {"date": "2023-08-31", "close": 0.021489528, "volume": 22336.0}, {"date": "2023-09-04", "close": 0.018803337, "volume": 137921.0}, {"date": "2023-09-07", "close": 0.018803337, "volume": 55841.0}, {"date": "2023-09-08", "close": 0.01790794, "volume": 55841.0}, {"date": "2023-09-19", "close": 0.020594131, "volume": 223417.0}, {"date": "2023-09-20", "close": 0.020594131, "volume": 245649.0}, {"date": "2023-09-21", "close": 0.021489528, "volume": 373221.0}, {"date": "2023-09-22", "close": 0.022384925, "volume": 157557.0}, {"date": "2023-09-26", "close": 0.021489528, "volume": 227333.0}, {"date": "2023-10-10", "close": 0.021489528, "volume": 6.0}, {"date": "2023-10-12", "close": 0.022384925, "volume": 67053.0}, {"date": "2023-10-17", "close": 0.022384925, "volume": 25.0}, {"date": "2023-10-18", "close": 0.019698734, "volume": 18986.0}, {"date": "2023-10-19", "close": 0.019698734, "volume": 11622.0}, {"date": "2023-10-24", "close": 0.017012543, "volume": 111682.0}, {"date": "2023-10-25", "close": 0.01790794, "volume": 922.0}, {"date": "2023-10-27", "close": 0.018803337, "volume": 27921.0}, {"date": "2023-11-01", "close": 0.018803337, "volume": 28.0}, {"date": "2023-11-02", "close": 0.018803337, "volume": 33477.0}, {"date": "2023-11-15", "close": 0.018803337, "volume": 3209.0}, {"date": "2023-11-17", "close": 0.020594131, "volume": 26804.0}, {"date": "2023-11-20", "close": 0.020594131, "volume": 33505.0}, {"date": "2023-11-21", "close": 0.021489528, "volume": 35914.0}, {"date": "2023-11-28", "close": 0.020594131, "volume": 27.0}, {"date": "2023-11-30", "close": 0.020594131, "volume": 3575.0}, {"date": "2023-12-04", "close": 0.018803337, "volume": 5026.0}, {"date": "2023-12-05", "close": 0.018803337, "volume": 61528.0}, {"date": "2023-12-06", "close": 0.018803337, "volume": 26599.0}, {"date": "2023-12-08", "close": 0.018803337, "volume": 217835.0}, {"date": "2023-12-11", "close": 0.020594131, "volume": 57224.0}, {"date": "2023-12-12", "close": 0.019698734, "volume": 28.0}, {"date": "2023-12-13", "close": 0.019698734, "volume": 22336.0}, {"date": "2023-12-14", "close": 0.020594131, "volume": 301457.0}, {"date": "2023-12-15", "close": 0.019698734, "volume": 166451.0}, {"date": "2023-12-18", "close": 0.018803337, "volume": 22336.0}, {"date": "2023-12-21", "close": 0.018803337, "volume": 81858.0}, {"date": "2024-01-02", "close": 0.0192510355, "volume": 55.0}, {"date": "2024-01-08", "close": 0.019698734, "volume": 7614.0}, {"date": "2024-01-17", "close": 0.01790794, "volume": 85906.0}, {"date": "2024-01-22", "close": 0.019698734, "volume": 31164.0}, {"date": "2024-01-23", "close": 0.019698734, "volume": 28.0}, {"date": "2024-01-25", "close": 0.020594131, "volume": 414397.0}, {"date": "2024-01-29", "close": 0.019698734, "volume": 133136.0}, {"date": "2024-02-02", "close": 0.019698734, "volume": 189860.0}, {"date": "2024-02-07", "close": 0.022384925, "volume": 877946.0}, {"date": "2024-02-08", "close": 0.022384925, "volume": 44226.0}, {"date": "2024-02-09", "close": 0.025071116, "volume": 933507.0}, {"date": "2024-02-12", "close": 0.022384925, "volume": 78401.0}, {"date": "2024-02-13", "close": 0.022384925, "volume": 25.0}, {"date": "2024-02-14", "close": 0.021489528, "volume": 57672.0}, {"date": "2024-02-15", "close": 0.022384925, "volume": 68101.0}, {"date": "2024-02-20", "close": 0.02389, "volume": 23.0}, {"date": "2024-02-21", "close": 0.02389, "volume": 92798.0}, {"date": "2024-02-22", "close": 0.0229344, "volume": 40455.0}, {"date": "2024-02-23", "close": 0.0210232, "volume": 31015.0}, {"date": "2024-02-26", "close": 0.019112, "volume": 69917.0}, {"date": "2024-02-27", "close": 0.019112, "volume": 29.0}, {"date": "2024-02-28", "close": 0.019112, "volume": 6276.0}, {"date": "2024-02-29", "close": 0.019112, "volume": 16.0}, {"date": "2024-03-05", "close": 0.019112, "volume": 32440.0}, {"date": "2024-03-07", "close": 0.0181564, "volume": 102232.0}, {"date": "2024-03-08", "close": 0.019112, "volume": 109418.0}, {"date": "2024-03-11", "close": 0.0181564, "volume": 207591.0}, {"date": "2024-03-13", "close": 0.019112, "volume": 86950.0}, {"date": "2024-03-14", "close": 0.019112, "volume": 66974.0}, {"date": "2024-03-18", "close": 0.019112, "volume": 209334.0}, {"date": "2024-03-19", "close": 0.019112, "volume": 28.0}, {"date": "2024-03-22", "close": 0.019112, "volume": 14597.0}, {"date": "2024-03-25", "close": 0.019112, "volume": 158383.0}, {"date": "2024-03-28", "close": 0.0200676, "volume": 100022.0}, {"date": "2024-04-02", "close": 0.019112, "volume": 5756.0}, {"date": "2024-04-04", "close": 0.0200676, "volume": 125533.0}, {"date": "2024-04-08", "close": 0.0200676, "volume": 54101.0}, {"date": "2024-04-09", "close": 0.0200676, "volume": 33920.0}, {"date": "2024-04-10", "close": 0.0200676, "volume": 445202.0}, {"date": "2024-04-11", "close": 0.0200676, "volume": 525531.0}, {"date": "2024-04-12", "close": 0.019112, "volume": 80.0}, {"date": "2024-04-15", "close": 0.019112, "volume": 396.0}, {"date": "2024-04-16", "close": 0.019112, "volume": 1687.0}, {"date": "2024-04-18", "close": 0.019112, "volume": 51538.0}, {"date": "2024-04-23", "close": 0.0152896, "volume": 496112.0}, {"date": "2024-04-26", "close": 0.0181564, "volume": 144977.0}, {"date": "2024-04-30", "close": 0.0181564, "volume": 209323.0}, {"date": "2024-05-01", "close": 0.0172008, "volume": 475.0}, {"date": "2024-05-06", "close": 0.0162452, "volume": 74198.0}, {"date": "2024-05-07", "close": 0.0162452, "volume": 146505.0}, {"date": "2024-05-08", "close": 0.019112, "volume": 178920.0}, {"date": "2024-05-14", "close": 0.0162452, "volume": 227957.0}, {"date": "2024-05-15", "close": 0.0152896, "volume": 22631.0}, {"date": "2024-05-16", "close": 0.0181564, "volume": 209293.0}, {"date": "2024-05-20", "close": 0.0181564, "volume": 9431.0}, {"date": "2024-05-22", "close": 0.0181564, "volume": 29.0}, {"date": "2024-05-27", "close": 0.0181564, "volume": 5406.0}, {"date": "2024-05-28", "close": 0.0181564, "volume": 29.0}, {"date": "2024-05-29", "close": 0.0181564, "volume": 271.0}, {"date": "2024-05-30", "close": 0.0181564, "volume": 83839.0}, {"date": "2024-05-31", "close": 0.0181564, "volume": 80264.0}, {"date": "2024-06-04", "close": 0.0181564, "volume": 56750.0}, {"date": "2024-06-07", "close": 0.0172008, "volume": 119881.0}, {"date": "2024-06-11", "close": 0.0181564, "volume": 47957.0}, {"date": "2024-06-12", "close": 0.0162452, "volume": 42155.0}, {"date": "2024-06-13", "close": 0.0162452, "volume": 111555.0}, {"date": "2024-06-18", "close": 0.0162452, "volume": 33.0}, {"date": "2024-06-19", "close": 0.0152896, "volume": 23006.0}, {"date": "2024-06-24", "close": 0.0152896, "volume": 25638.0}, {"date": "2024-07-01", "close": 0.014334, "volume": 925061.0}, {"date": "2024-07-03", "close": 0.0162452, "volume": 471685.0}, {"date": "2024-07-05", "close": 0.0152896, "volume": 69067.0}, {"date": "2024-07-08", "close": 0.0152896, "volume": 52323.0}, {"date": "2024-07-09", "close": 0.0162452, "volume": 33178.0}, {"date": "2024-07-12", "close": 0.0152896, "volume": 264640.0}, {"date": "2024-07-16", "close": 0.0152896, "volume": 35.0}, {"date": "2024-07-17", "close": 0.0172008, "volume": 31359.0}, {"date": "2024-07-19", "close": 0.0181564, "volume": 5267.0}, {"date": "2024-07-22", "close": 0.0229344, "volume": 94581.0}, {"date": "2024-07-23", "close": 0.0210232, "volume": 24.0}, {"date": "2024-07-24", "close": 0.0210232, "volume": 1.0}, {"date": "2024-07-26", "close": 0.019112, "volume": 83971.0}, {"date": "2024-07-30", "close": 0.0181564, "volume": 58.0}, {"date": "2024-08-01", "close": 0.0172008, "volume": 59129.0}, {"date": "2024-08-02", "close": 0.0172008, "volume": 480939.0}, {"date": "2024-08-05", "close": 0.019112, "volume": 134193.0}, {"date": "2024-08-06", "close": 0.0172008, "volume": 36681.0}, {"date": "2024-08-07", "close": 0.0172008, "volume": 20.0}, {"date": "2024-08-09", "close": 0.019112, "volume": 52323.0}, {"date": "2024-08-12", "close": 0.0162452, "volume": 211863.0}, {"date": "2024-08-13", "close": 0.0162452, "volume": 33.0}, {"date": "2024-08-19", "close": 0.0162452, "volume": 5238.0}, {"date": "2024-08-20", "close": 0.0162452, "volume": 477235.0}, {"date": "2024-08-23", "close": 0.0162452, "volume": 122654.0}, {"date": "2024-08-27", "close": 0.0162452, "volume": 30872.0}, {"date": "2024-08-28", "close": 0.0152896, "volume": 6419.0}, {"date": "2024-08-29", "close": 0.0162452, "volume": 155923.0}, {"date": "2024-09-02", "close": 0.0172008, "volume": 104385.0}, {"date": "2024-09-03", "close": 0.0172008, "volume": 52353.0}, {"date": "2024-09-04", "close": 0.0181564, "volume": 551580.0}, {"date": "2024-09-05", "close": 0.0200676, "volume": 155553.0}, {"date": "2024-09-06", "close": 0.0200676, "volume": 55991.0}, {"date": "2024-09-10", "close": 0.0181564, "volume": 140759.0}, {"date": "2024-09-12", "close": 0.0200676, "volume": 52323.0}, {"date": "2024-09-13", "close": 0.019112, "volume": 215924.0}, {"date": "2024-09-17", "close": 0.0181564, "volume": 29.0}, {"date": "2024-09-19", "close": 0.0181564, "volume": 21995.0}, {"date": "2024-09-20", "close": 0.0200676, "volume": 225513.0}, {"date": "2024-09-23", "close": 0.019112, "volume": 313939.0}, {"date": "2024-09-24", "close": 0.019112, "volume": 28.0}, {"date": "2024-09-25", "close": 0.019112, "volume": 193282.0}, {"date": "2024-09-26", "close": 0.019112, "volume": 168.0}, {"date": "2024-10-01", "close": 0.019112, "volume": 28.0}, {"date": "2024-10-03", "close": 0.0181564, "volume": 878.0}, {"date": "2024-10-07", "close": 0.0181564, "volume": 4.0}, {"date": "2024-10-08", "close": 0.0181564, "volume": 29.0}, {"date": "2024-10-10", "close": 0.0181564, "volume": 61774.0}, {"date": "2024-10-14", "close": 0.0172008, "volume": 402226.0}, {"date": "2024-10-17", "close": 0.019112, "volume": 252418.0}, {"date": "2024-10-18", "close": 0.0181564, "volume": 222873.0}, {"date": "2024-10-21", "close": 0.0181564, "volume": 231018.0}, {"date": "2024-10-22", "close": 0.0172008, "volume": 29220.0}, {"date": "2024-10-23", "close": 0.0181564, "volume": 532789.0}, {"date": "2024-10-24", "close": 0.0172008, "volume": 11769.0}, {"date": "2024-10-25", "close": 0.0172008, "volume": 23420.0}, {"date": "2024-10-31", "close": 0.0181564, "volume": 186239.0}, {"date": "2024-11-01", "close": 0.0181564, "volume": 104474.0}, {"date": "2024-11-06", "close": 0.0172008, "volume": 3663.0}, {"date": "2024-11-08", "close": 0.0181564, "volume": 55132.0}, {"date": "2024-11-11", "close": 0.0172008, "volume": 377416.0}, {"date": "2024-11-12", "close": 0.0181564, "volume": 2386373.0}, {"date": "2024-11-13", "close": 0.019112, "volume": 1491083.0}, {"date": "2024-11-14", "close": 0.0200676, "volume": 299847.0}, {"date": "2024-11-15", "close": 0.019112, "volume": 626619.0}, {"date": "2024-11-18", "close": 0.019112, "volume": 178648.0}, {"date": "2024-11-19", "close": 0.0200676, "volume": 49707.0}, {"date": "2024-11-20", "close": 0.0200676, "volume": 30433.0}, {"date": "2024-11-21", "close": 0.0181564, "volume": 49164.0}, {"date": "2024-11-22", "close": 0.0181564, "volume": 111538.0}, {"date": "2024-11-25", "close": 0.0210232, "volume": 143376.0}, {"date": "2024-11-26", "close": 0.0210232, "volume": 23169.0}, {"date": "2024-11-27", "close": 0.0210232, "volume": 209293.0}, {"date": "2024-11-28", "close": 0.0210232, "volume": 104646.0}, {"date": "2024-11-29", "close": 0.0210232, "volume": 507077.0}, {"date": "2024-12-02", "close": 0.0219788, "volume": 1270257.0}, {"date": "2024-12-03", "close": 0.0219788, "volume": 109910.0}, {"date": "2024-12-04", "close": 0.0219788, "volume": 26214.0}, {"date": "2024-12-05", "close": 0.0219788, "volume": 293786.0}, {"date": "2024-12-06", "close": 0.0219788, "volume": 213757.0}, {"date": "2024-12-10", "close": 0.0200676, "volume": 217851.0}, {"date": "2024-12-17", "close": 0.0200676, "volume": 58144.0}, {"date": "2024-12-18", "close": 0.0181564, "volume": 203472.0}, {"date": "2024-12-23", "close": 0.019112, "volume": 1438.0}, {"date": "2024-12-30", "close": 0.019112, "volume": 26561.0}, {"date": "2025-01-07", "close": 0.0200676, "volume": 10465.0}, {"date": "2025-01-08", "close": 0.02389, "volume": 253753.0}, {"date": "2025-01-10", "close": 0.02389, "volume": 2668.0}, {"date": "2025-01-13", "close": 0.02389, "volume": 85335.0}, {"date": "2025-01-14", "close": 0.0248456, "volume": 71094.0}, {"date": "2025-01-15", "close": 0.02389, "volume": 307837.0}, {"date": "2025-01-16", "close": 0.02389, "volume": 22558.0}, {"date": "2025-01-17", "close": 0.02389, "volume": 272813.0}, {"date": "2025-01-20", "close": 0.02389, "volume": 523231.0}, {"date": "2025-01-22", "close": 0.02389, "volume": 104646.0}, {"date": "2025-01-23", "close": 0.0248456, "volume": 727314.0}, {"date": "2025-01-24", "close": 0.0248456, "volume": 36626.0}, {"date": "2025-01-28", "close": 0.0258012, "volume": 75576.0}, {"date": "2025-01-30", "close": 0.0258012, "volume": 190.0}, {"date": "2025-01-31", "close": 0.02389, "volume": 135985.0}, {"date": "2025-02-04", "close": 0.02389, "volume": 37317.0}, {"date": "2025-02-06", "close": 0.02389, "volume": 27407.0}, {"date": "2025-02-07", "close": 0.0248456, "volume": 43538.0}, {"date": "2025-02-10", "close": 0.0248456, "volume": 201323.0}, {"date": "2025-02-11", "close": 0.0248456, "volume": 21.0}, {"date": "2025-02-12", "close": 0.02389, "volume": 21139.0}, {"date": "2025-02-13", "close": 0.02389, "volume": 437422.0}, {"date": "2025-02-17", "close": 0.02389, "volume": 94182.0}, {"date": "2025-02-20", "close": 0.0248456, "volume": 644.0}, {"date": "2025-02-24", "close": 0.0248456, "volume": 136187.0}, {"date": "2025-02-25", "close": 0.0248456, "volume": 615.0}, {"date": "2025-02-26", "close": 0.0267568, "volume": 1153104.0}, {"date": "2025-02-27", "close": 0.0277124, "volume": 43407.0}, {"date": "2025-03-03", "close": 0.0248456, "volume": 1414453.0}, {"date": "2025-03-04", "close": 0.0277124, "volume": 1314470.0}, {"date": "2025-03-05", "close": 0.0277124, "volume": 18078.0}, {"date": "2025-03-06", "close": 0.0277124, "volume": 2125.0}, {"date": "2025-03-10", "close": 0.0258012, "volume": 246142.0}, {"date": "2025-03-11", "close": 0.0229344, "volume": 298891.0}, {"date": "2025-03-12", "close": 0.0229344, "volume": 5406.0}, {"date": "2025-03-14", "close": 0.0258012, "volume": 99701.0}, {"date": "2025-03-19", "close": 0.0277124, "volume": 71650.0}, {"date": "2025-03-20", "close": 0.0258012, "volume": 63561.0}, {"date": "2025-03-31", "close": 0.0258012, "volume": 5726.0}, {"date": "2025-04-01", "close": 0.0248456, "volume": 46461.0}, {"date": "2025-04-03", "close": 0.02389, "volume": 71673.0}, {"date": "2025-04-04", "close": 0.0248456, "volume": 14165.0}, {"date": "2025-04-07", "close": 0.0229344, "volume": 171752.0}, {"date": "2025-04-14", "close": 0.02389, "volume": 17155.0}, {"date": "2025-04-15", "close": 0.0272346, "volume": 224032.0}, {"date": "2025-04-16", "close": 0.0248456, "volume": 465990.0}, {"date": "2025-04-17", "close": 0.0248456, "volume": 36737.0}, {"date": "2025-04-22", "close": 0.0248456, "volume": 94784.0}, {"date": "2025-04-23", "close": 0.0277124, "volume": 16371.0}, {"date": "2025-04-29", "close": 0.0267568, "volume": 21.0}, {"date": "2025-04-30", "close": 0.0267568, "volume": 201113.0}, {"date": "2025-05-01", "close": 0.0267568, "volume": 42800.0}, {"date": "2025-05-06", "close": 0.0258012, "volume": 31394.0}, {"date": "2025-05-07", "close": 0.0267568, "volume": 10148.0}, {"date": "2025-05-08", "close": 0.0258012, "volume": 31394.0}, {"date": "2025-05-12", "close": 0.0248456, "volume": 3084.0}, {"date": "2025-05-13", "close": 0.0258012, "volume": 42799.0}, {"date": "2025-05-16", "close": 0.0267568, "volume": 3375.0}, {"date": "2025-05-20", "close": 0.0248456, "volume": 53241.0}, {"date": "2025-05-21", "close": 0.0258012, "volume": 37536.0}, {"date": "2025-05-23", "close": 0.0248456, "volume": 2424.0}, {"date": "2025-05-26", "close": 0.0248456, "volume": 337515.0}, {"date": "2025-05-28", "close": 0.0258012, "volume": 37976.0}, {"date": "2025-06-02", "close": 0.0229344, "volume": 160297.0}, {"date": "2025-06-03", "close": 0.0219788, "volume": 22136.0}, {"date": "2025-06-04", "close": 0.0210232, "volume": 19987.0}, {"date": "2025-06-05", "close": 0.0210232, "volume": 168564.0}, {"date": "2025-06-06", "close": 0.019112, "volume": 468847.0}, {"date": "2025-06-10", "close": 0.0172008, "volume": 3956112.0}, {"date": "2025-06-11", "close": 0.0172008, "volume": 641932.0}, {"date": "2025-06-12", "close": 0.0172008, "volume": 1494450.0}, {"date": "2025-06-13", "close": 0.0172008, "volume": 873156.0}, {"date": "2025-06-16", "close": 0.0172008, "volume": 1164278.0}, {"date": "2025-06-17", "close": 0.0172008, "volume": 1677317.0}, {"date": "2025-06-18", "close": 0.0162452, "volume": 732524.0}, {"date": "2025-06-19", "close": 0.0162452, "volume": 98092.0}, {"date": "2025-06-20", "close": 0.0162452, "volume": 4438.0}, {"date": "2025-06-23", "close": 0.0172008, "volume": 1220084.0}, {"date": "2025-06-24", "close": 0.0172008, "volume": 929066.0}, {"date": "2025-06-25", "close": 0.0172008, "volume": 62788.0}, {"date": "2025-06-26", "close": 0.0162452, "volume": 1642524.0}, {"date": "2025-06-27", "close": 0.0172008, "volume": 567069.0}, {"date": "2025-06-30", "close": 0.0152896, "volume": 663511.0}, {"date": "2025-07-01", "close": 0.0162452, "volume": 1353216.0}, {"date": "2025-07-04", "close": 0.0162452, "volume": 1233254.0}, {"date": "2025-07-07", "close": 0.0172008, "volume": 15951.0}, {"date": "2025-07-08", "close": 0.0172008, "volume": 281.0}, {"date": "2025-07-09", "close": 0.0162452, "volume": 61494.0}, {"date": "2025-07-10", "close": 0.0162452, "volume": 1545120.0}, {"date": "2025-07-11", "close": 0.0162452, "volume": 574328.0}, {"date": "2025-07-14", "close": 0.0152896, "volume": 20249.0}, {"date": "2025-07-15", "close": 0.0162452, "volume": 1105500.0}, {"date": "2025-07-16", "close": 0.0162452, "volume": 792076.0}, {"date": "2025-07-17", "close": 0.0152896, "volume": 697564.0}, {"date": "2025-07-18", "close": 0.0152896, "volume": 587873.0}, {"date": "2025-07-21", "close": 0.0162452, "volume": 1933585.0}, {"date": "2025-07-22", "close": 0.0162452, "volume": 1003310.0}, {"date": "2025-07-23", "close": 0.0162452, "volume": 65715.0}, {"date": "2025-07-24", "close": 0.0152896, "volume": 278894.0}, {"date": "2025-07-28", "close": 0.014334, "volume": 2352718.0}, {"date": "2025-07-29", "close": 0.0152896, "volume": 438078.0}, {"date": "2025-07-30", "close": 0.014334, "volume": 69701.0}, {"date": "2025-07-31", "close": 0.0152896, "volume": 725374.0}, {"date": "2025-08-01", "close": 0.0152896, "volume": 275.0}, {"date": "2025-08-04", "close": 0.0152896, "volume": 316512.0}, {"date": "2025-08-05", "close": 0.014334, "volume": 10536.0}, {"date": "2025-08-06", "close": 0.014334, "volume": 1949.0}, {"date": "2025-08-07", "close": 0.0152896, "volume": 633775.0}, {"date": "2025-08-08", "close": 0.0162452, "volume": 530123.0}, {"date": "2025-08-11", "close": 0.0162452, "volume": 695.0}, {"date": "2025-08-12", "close": 0.0162452, "volume": 164.0}, {"date": "2025-08-13", "close": 0.014334, "volume": 18857.0}, {"date": "2025-08-15", "close": 0.014334, "volume": 122991.0}, {"date": "2025-08-18", "close": 0.014334, "volume": 46.0}, {"date": "2025-08-21", "close": 0.0152896, "volume": 45415.0}, {"date": "2025-08-22", "close": 0.0152896, "volume": 826.0}, {"date": "2025-08-25", "close": 0.0152896, "volume": 872.0}, {"date": "2025-08-26", "close": 0.0162452, "volume": 189564.0}, {"date": "2025-08-27", "close": 0.0162452, "volume": 209.0}, {"date": "2025-08-28", "close": 0.0162452, "volume": 131.0}, {"date": "2025-08-29", "close": 0.014334, "volume": 52585.0}, {"date": "2025-09-01", "close": 0.0162452, "volume": 826.0}, {"date": "2025-09-02", "close": 0.0162452, "volume": 164.0}, {"date": "2025-09-03", "close": 0.0162452, "volume": 267.0}, {"date": "2025-09-04", "close": 0.0162452, "volume": 837641.0}, {"date": "2025-09-05", "close": 0.0152896, "volume": 80842.0}, {"date": "2025-09-08", "close": 0.0152896, "volume": 288836.0}, {"date": "2025-09-12", "close": 0.0162452, "volume": 347.0}, {"date": "2025-09-15", "close": 0.0162452, "volume": 695.0}, {"date": "2025-09-16", "close": 0.0162452, "volume": 1126.0}, {"date": "2025-09-17", "close": 0.0152896, "volume": 275.0}, {"date": "2025-09-18", "close": 0.0162452, "volume": 6417.0}, {"date": "2025-09-19", "close": 0.0162452, "volume": 262.0}, {"date": "2025-09-22", "close": 0.0162452, "volume": 62058.0}, {"date": "2025-09-23", "close": 0.0162452, "volume": 164.0}, {"date": "2025-09-24", "close": 0.0157674, "volume": 61494.0}, {"date": "2025-09-25", "close": 0.0162452, "volume": 52215.0}, {"date": "2025-09-26", "close": 0.0162452, "volume": 157.0}, {"date": "2025-09-29", "close": 0.014334, "volume": 242679.0}, {"date": "2025-09-30", "close": 0.0162452, "volume": 98654.0}, {"date": "2025-10-01", "close": 0.0162452, "volume": 157.0}, {"date": "2025-10-02", "close": 0.0162452, "volume": 66601.0}, {"date": "2025-10-03", "close": 0.016723, "volume": 119264.0}, {"date": "2025-10-07", "close": 0.0162452, "volume": 7007.0}, {"date": "2025-10-08", "close": 0.0152896, "volume": 1241226.0}, {"date": "2025-10-09", "close": 0.014334, "volume": 1115560.0}, {"date": "2025-10-10", "close": 0.0152896, "volume": 60610.0}, {"date": "2025-10-13", "close": 0.0162452, "volume": 724.0}, {"date": "2025-10-14", "close": 0.014334, "volume": 66068.0}, {"date": "2025-10-15", "close": 0.0172008, "volume": 52323.0}, {"date": "2025-10-17", "close": 0.0172008, "volume": 86815.0}, {"date": "2025-10-20", "close": 0.0172008, "volume": 286.0}, {"date": "2025-10-21", "close": 0.0172008, "volume": 30347.0}, {"date": "2025-10-22", "close": 0.0172008, "volume": 57190.0}, {"date": "2025-10-23", "close": 0.0172008, "volume": 52323.0}, {"date": "2025-10-24", "close": 0.0172008, "volume": 273.0}, {"date": "2025-10-27", "close": 0.0172008, "volume": 243385.0}, {"date": "2025-10-28", "close": 0.0172008, "volume": 1023489.0}, {"date": "2025-10-29", "close": 0.0172008, "volume": 125.0}, {"date": "2025-10-31", "close": 0.0162452, "volume": 179992.0}, {"date": "2025-11-04", "close": 0.0162452, "volume": 310.0}, {"date": "2025-11-05", "close": 0.0162452, "volume": 869.0}, {"date": "2025-11-06", "close": 0.0162452, "volume": 15522.0}, {"date": "2025-11-07", "close": 0.0162452, "volume": 8636.0}, {"date": "2025-11-10", "close": 0.0162452, "volume": 37392.0}, {"date": "2025-11-11", "close": 0.0157674, "volume": 392.0}, {"date": "2025-11-12", "close": 0.0162452, "volume": 314.0}, {"date": "2025-11-13", "close": 0.0162452, "volume": 10779.0}, {"date": "2025-11-14", "close": 0.0162452, "volume": 392.0}, {"date": "2025-11-17", "close": 0.0152896, "volume": 24142.0}, {"date": "2025-11-19", "close": 0.0152896, "volume": 383995.0}, {"date": "2025-11-20", "close": 0.0162452, "volume": 37146.0}, {"date": "2025-11-21", "close": 0.0162452, "volume": 385172.0}, {"date": "2025-11-24", "close": 0.0162452, "volume": 138961.0}, {"date": "2025-11-25", "close": 0.0152896, "volume": 7026.0}, {"date": "2025-11-28", "close": 0.0162452, "volume": 1236341.0}, {"date": "2025-12-01", "close": 0.0152896, "volume": 92132.0}, {"date": "2025-12-02", "close": 0.0162452, "volume": 115050.0}, {"date": "2025-12-04", "close": 0.0152896, "volume": 275.0}, {"date": "2025-12-05", "close": 0.0152896, "volume": 949131.0}, {"date": "2025-12-09", "close": 0.0152896, "volume": 22414.0}, {"date": "2025-12-10", "close": 0.0162452, "volume": 308.0}, {"date": "2025-12-11", "close": 0.0138562, "volume": 496576.0}, {"date": "2025-12-12", "close": 0.0124228, "volume": 799137.0}, {"date": "2025-12-15", "close": 0.014334, "volume": 274937.0}, {"date": "2025-12-16", "close": 0.014334, "volume": 1249.0}, {"date": "2025-12-17", "close": 0.014334, "volume": 1903685.0}, {"date": "2025-12-19", "close": 0.0133784, "volume": 105170.0}, {"date": "2025-12-22", "close": 0.0133784, "volume": 255710.0}, {"date": "2025-12-23", "close": 0.014334, "volume": 1341348.0}, {"date": "2025-12-24", "close": 0.0133784, "volume": 374.0}, {"date": "2025-12-29", "close": 0.0133784, "volume": 37588.0}, {"date": "2025-12-31", "close": 0.014334, "volume": 872.0}, {"date": "2026-01-02", "close": 0.014334, "volume": 1046.0}, {"date": "2026-01-05", "close": 0.0133784, "volume": 633273.0}, {"date": "2026-01-06", "close": 0.014334, "volume": 1011.0}, {"date": "2026-01-07", "close": 0.0133784, "volume": 134220.0}, {"date": "2026-01-08", "close": 0.0133784, "volume": 84275.0}, {"date": "2026-01-09", "close": 0.014334, "volume": 615.0}, {"date": "2026-01-12", "close": 0.0133784, "volume": 731026.0}, {"date": "2026-01-13", "close": 0.0162452, "volume": 534505.0}, {"date": "2026-01-14", "close": 0.0152896, "volume": 128732.0}, {"date": "2026-01-15", "close": 0.0152896, "volume": 121558.0}, {"date": "2026-01-16", "close": 0.0152896, "volume": 412.0}, {"date": "2026-01-19", "close": 0.0152896, "volume": 1301.0}, {"date": "2026-01-20", "close": 0.014334, "volume": 31249.0}, {"date": "2026-01-21", "close": 0.0152896, "volume": 184116.0}, {"date": "2026-01-22", "close": 0.014334, "volume": 344374.0}, {"date": "2026-01-23", "close": 0.014334, "volume": 7513.0}, {"date": "2026-01-27", "close": 0.014334, "volume": 241482.0}, {"date": "2026-01-28", "close": 0.014334, "volume": 11616.0}, {"date": "2026-01-30", "close": 0.014334, "volume": 1169.0}, {"date": "2026-02-02", "close": 0.0133784, "volume": 778200.0}, {"date": "2026-02-04", "close": 0.014334, "volume": 13729.0}, {"date": "2026-02-05", "close": 0.014334, "volume": 697.0}, {"date": "2026-02-06", "close": 0.014334, "volume": 169934.0}, {"date": "2026-02-09", "close": 0.0152896, "volume": 5521023.0}, {"date": "2026-02-10", "close": 0.0152896, "volume": 41302.0}, {"date": "2026-02-11", "close": 0.0162452, "volume": 20266477.0}, {"date": "2026-02-12", "close": 0.0162452, "volume": 6500365.0}, {"date": "2026-02-13", "close": 0.0152896, "volume": 808940.0}, {"date": "2026-02-16", "close": 0.0162452, "volume": 522742.0}, {"date": "2026-02-17", "close": 0.014334, "volume": 404252.0}, {"date": "2026-02-19", "close": 0.0152896, "volume": 1144.0}, {"date": "2026-02-20", "close": 0.0152896, "volume": 654.0}, {"date": "2026-02-23", "close": 0.014334, "volume": 371769.0}, {"date": "2026-02-24", "close": 0.014334, "volume": 1552925.0}, {"date": "2026-02-26", "close": 0.0152896, "volume": 39103.0}, {"date": "2026-02-27", "close": 0.0133784, "volume": 352452.0}, {"date": "2026-03-02", "close": 0.014334, "volume": 1700811.0}, {"date": "2026-03-03", "close": 0.014334, "volume": 654.0}, {"date": "2026-03-04", "close": 0.014334, "volume": 697.0}, {"date": "2026-03-05", "close": 0.0133784, "volume": 35406.0}, {"date": "2026-03-06", "close": 0.0133784, "volume": 141274.0}, {"date": "2026-03-09", "close": 0.0133784, "volume": 401394.0}, {"date": "2026-03-10", "close": 0.0133784, "volume": 20931.0}, {"date": "2026-03-11", "close": 0.0152896, "volume": 130370.0}, {"date": "2026-03-12", "close": 0.014334, "volume": 817.0}, {"date": "2026-03-13", "close": 0.014334, "volume": 872.0}, {"date": "2026-03-16", "close": 0.014334, "volume": 872.0}, {"date": "2026-03-17", "close": 0.0124228, "volume": 2022072.0}, {"date": "2026-03-18", "close": 0.0133784, "volume": 165893.0}, {"date": "2026-03-19", "close": 0.014334, "volume": 872.0}, {"date": "2026-03-20", "close": 0.0124228, "volume": 236697.0}, {"date": "2026-03-23", "close": 0.0124228, "volume": 213063.0}, {"date": "2026-03-24", "close": 0.0114672, "volume": 342238.0}, {"date": "2026-03-25", "close": 0.0114672, "volume": 656570.0}, {"date": "2026-03-26", "close": 0.0124228, "volume": 128933.0}, {"date": "2026-03-31", "close": 0.0129006, "volume": 75839.0}, {"date": "2026-04-01", "close": 0.0133784, "volume": 933.0}, {"date": "2026-04-02", "close": 0.0133784, "volume": 933.0}, {"date": "2026-04-07", "close": 0.0133784, "volume": 2339.0}, {"date": "2026-04-08", "close": 0.0133784, "volume": 933.0}, {"date": "2026-04-09", "close": 0.0129006, "volume": 872.0}, {"date": "2026-04-14", "close": 0.0124228, "volume": 9.0}, {"date": "2026-04-15", "close": 0.0124228, "volume": 32477.0}, {"date": "2026-04-16", "close": 0.0124228, "volume": 369883.0}, {"date": "2026-04-17", "close": 0.0124228, "volume": 111.0}, {"date": "2026-04-20", "close": 0.0133784, "volume": 298924.0}, {"date": "2026-04-21", "close": 0.0133784, "volume": 37613.0}, {"date": "2026-04-22", "close": 0.0133784, "volume": 104995.0}, {"date": "2026-04-23", "close": 0.0133784, "volume": 348.0}, {"date": "2026-04-28", "close": 0.014334, "volume": 79657.0}, {"date": "2026-04-29", "close": 0.014334, "volume": 2092.0}, {"date": "2026-04-30", "close": 0.014334, "volume": 14280.0}, {"date": "2026-05-01", "close": 0.0152896, "volume": 401471.0}, {"date": "2026-05-04", "close": 0.0152896, "volume": 132424.0}, {"date": "2026-05-05", "close": 0.0152896, "volume": 326.0}, {"date": "2026-05-06", "close": 0.014334, "volume": 40713.0}, {"date": "2026-05-07", "close": 0.014334, "volume": 453.0}, {"date": "2026-05-11", "close": 0.0152896, "volume": 210094.0}, {"date": "2026-05-12", "close": 0.0133784, "volume": 13944.0}, {"date": "2026-05-13", "close": 0.0133784, "volume": 9180.0}, {"date": "2026-05-14", "close": 0.0133784, "volume": 44353.0}, {"date": "2026-05-15", "close": 0.0133784, "volume": 108847.0}, {"date": "2026-05-18", "close": 0.0133784, "volume": 166806.0}, {"date": "2026-05-19", "close": 0.0124228, "volume": 186.0}, {"date": "2026-05-20", "close": 0.0124228, "volume": 11043.0}, {"date": "2026-05-25", "close": 0.0152896, "volume": 10509452.0}, {"date": "2026-05-26", "close": 0.014334, "volume": 2652968.0}, {"date": "2026-05-27", "close": 0.017, "volume": 6137197.0}, {"date": "2026-05-28", "close": 0.017, "volume": 2518072.0}, {"date": "2026-05-29", "close": 0.016, "volume": 6442250.0}, {"date": "2026-06-01", "close": 0.016, "volume": 5880531.0}, {"date": "2026-06-02", "close": 0.018, "volume": 2961338.0}, {"date": "2026-06-03", "close": 0.019, "volume": 4538901.0}, {"date": "2026-06-04", "close": 0.015, "volume": 1255250.0}, {"date": "2026-06-05", "close": 0.016, "volume": 2994778.0}, {"date": "2026-06-09", "close": 0.016, "volume": 859140.0}, {"date": "2026-06-10", "close": 0.015, "volume": 1210486.0}, {"date": "2026-06-11", "close": 0.015, "volume": 1855716.0}, {"date": "2026-06-12", "close": 0.016, "volume": 4032116.0}, {"date": "2026-06-15", "close": 0.016, "volume": 5275087.0}, {"date": "2026-06-16", "close": 0.018, "volume": 5133193.0}, {"date": "2026-06-17", "close": 0.016, "volume": 3446672.0}, {"date": "2026-06-18", "close": 0.016, "volume": 901637.0}, {"date": "2026-06-19", "close": 0.016, "volume": 376346.0}, {"date": "2026-06-22", "close": 0.016, "volume": 1676693.0}, {"date": "2026-06-23", "close": 0.015, "volume": 4242123.0}, {"date": "2026-06-24", "close": 0.014, "volume": 119682.0}, {"date": "2026-06-26", "close": 0.014, "volume": 378.0}, {"date": "2026-06-30", "close": 0.014, "volume": 300097.0}, {"date": "2026-07-01", "close": 0.013, "volume": 86846.0}, {"date": "2026-07-02", "close": 0.012, "volume": 1047107.0}, {"date": "2026-07-03", "close": 0.012, "volume": 352669.0}, {"date": "2026-07-06", "close": 0.013, "volume": 3472938.0}, {"date": "2026-07-07", "close": 0.013, "volume": 15098.0}, {"date": "2026-07-08", "close": 0.013, "volume": 1448673.0}, {"date": "2026-07-10", "close": 0.013, "volume": 3625.0}, {"date": "2026-07-14", "close": 0.013, "volume": 107550.0}, {"date": "2026-07-15", "close": 0.013, "volume": 3846.0}, {"date": "2026-07-16", "close": 0.013, "volume": 673045.0}, {"date": "2026-07-17", "close": 0.014, "volume": 1785.0}, {"date": "2026-07-20", "close": 0.013, "volume": 153846.0}, {"date": "2026-07-22", "close": 0.013, "volume": 805013.0}, {"date": "2026-07-23", "close": 0.014, "volume": 135871.0}, {"date": "2026-07-24", "close": 0.013, "volume": 150000.0}, {"date": "2026-07-29", "close": 0.013, "volume": 500000.0}, {"date": "2026-07-30", "close": 0.013, "volume": 576676.0}, {"date": "2026-08-03", "close": 0.013, "volume": 76846.0}, {"date": "2026-08-04", "close": 0.013, "volume": 1734759.0}, {"date": "2026-08-05", "close": 0.0125, "volume": 1354059.0}, {"date": "2026-08-06", "close": 0.011, "volume": 3031370.0}, {"date": "2026-08-07", "close": 0.013, "volume": 4446417.0}, {"date": "2026-08-10", "close": 0.013, "volume": 10312.0}, {"date": "2026-08-11", "close": 0.012, "volume": 887822.0}, {"date": "2026-08-12", "close": 0.012, "volume": 5445.0}, {"date": "2026-08-13", "close": 0.012, "volume": 84708.0}, {"date": "2026-08-17", "close": 0.012, "volume": 8591972.0}, {"date": "2026-08-19", "close": 0.011, "volume": 6587705.0}, {"date": "2026-08-20", "close": 0.012, "volume": 3297600.0}, {"date": "2026-08-21", "close": 0.013, "volume": 1815004.0}, {"date": "2026-08-24", "close": 0.013, "volume": 961.0}, {"date": "2026-08-25", "close": 0.012, "volume": 1000768.0}, {"date": "2026-08-26", "close": 0.012, "volume": 1863283.0}, {"date": "2026-08-28", "close": 0.012, "volume": 2529871.0}, {"date": "2026-08-31", "close": 0.012, "volume": 4833270.0}, {"date": "2026-09-01", "close": 0.012, "volume": 1842666.0}, {"date": "2026-09-02", "close": 0.012, "volume": 332084.0}, {"date": "2026-09-03", "close": 0.012, "volume": 601041.0}, {"date": "2026-09-04", "close": 0.012, "volume": 5387.0}, {"date": "2026-09-07", "close": 0.012, "volume": 400000.0}], "refreshing": true}