{"ticker": "AGN", "overview": {"name": "Argenica Therapeutics Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "Argenica Therapeutics Limited trades as AGN on the ASX and is registered in Australia, classified under Pharmaceuticals, Biotechnology & Life Sciences. Development and commercialisation of a novel therapeutic. Privy Trades holds 11 insider filings for the company. We also hold 28 ASX director and substantial-holder notices naming 1 distinct holder. The most recent filing on record is dated 29 September 2026.", "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": "AGN", "has_prices": true, "as_of": "2026-09-07", "last": 0.175, "prev_close": 0.18, "change": -0.0050000000000000044, "change_pct": -0.027777777777777804, "session_volume": 39498.0, "vwap_5": 0.1934149979115934, "vwap_20": 0.1951966719446021, "vwap_60": 0.1258505527671419, "vwap_250": 0.21551542412170663, "high_52w": 0.335, "low_52w": 0.09, "avg_volume_20": 65966.45, "sessions": 400, "market_cap": {"value": 19268507.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145271", "src": "ASX", "ticker": "AGN", "cik": "", "company": "Argenica Therapeutics Limited", "company_raw": "Argenica Therapeutics Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AGN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145271", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49910}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "JEANNETTE JOUGHIN", "notice_type": "3Y", "direct_shares": 142643.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141212-6A1346221", "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": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/agn", "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": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/agn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/agn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/agn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/agn", "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": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/agn", "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": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/agn", "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": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/agn", "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": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/agn", "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": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/agn", "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": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/agn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-09", "source_url": "https://www.marketindex.com.au/asx/agn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/agn", "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": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/agn", "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": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/agn", "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": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/agn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-16", "source_url": "https://www.marketindex.com.au/asx/agn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-19", "source_url": "https://www.marketindex.com.au/asx/agn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-13", "source_url": "https://www.marketindex.com.au/asx/agn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-12", "source_url": "https://www.marketindex.com.au/asx/agn", "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": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/agn", "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/agn", "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": "2022-04-03", "source_url": "https://www.marketindex.com.au/asx/agn", "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": "2022-02-27", "source_url": "https://www.marketindex.com.au/asx/agn", "needs_ocr": 0}], "directors": [{"name": "JEANNETTE JOUGHIN", "first_seen": "2026-09-29", "last_seen": "2026-09-29", "status": "current", "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/2924-03155792-6A1352673"}, {"date": "2026-10-19", "form": "Progress Report", "title": "New Mechanism Findings Offer Insights Into Phase 2 Signal", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150329-6A1350088"}, {"date": "2026-10-19", "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/2924-03150244-6A1350071"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141212-6A1346221"}, {"date": "2026-09-22", "form": "Notice Of Meeting", "title": "AGM Date & Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138415-6A1345053"}], "performance": {"ticker": "AGN", "has_prices": true, "summary": {"n": 5, "avg": -0.5, "win_rate": 0.0, "best": -0.5, "worst": -0.5, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-03-06", "score": 0.0, "ref_price": 0.26, "return": -0.5}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-03-06", "score": 0.0, "ref_price": 0.26, "return": -0.5}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2016-09-15", "score": 0.0, "ref_price": 0.26, "return": -0.5}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2016-09-13", "score": 0.0, "ref_price": 0.26, "return": -0.5}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2016-07-21", "score": 0.0, "ref_price": 0.26, "return": -0.5}]}, "price_series": [{"date": "2021-06-11", "close": 0.26, "volume": 4742197.0}, {"date": "2021-06-15", "close": 0.215, "volume": 3693218.0}, {"date": "2021-06-16", "close": 0.205, "volume": 2242571.0}, {"date": "2021-06-17", "close": 0.2, "volume": 468127.0}, {"date": "2021-06-18", "close": 0.21, "volume": 292878.0}, {"date": "2021-06-21", "close": 0.2, "volume": 830519.0}, {"date": "2021-06-22", "close": 0.185, "volume": 813666.0}, {"date": "2021-06-23", "close": 0.19, "volume": 217216.0}, {"date": "2021-06-24", "close": 0.2, "volume": 393754.0}, {"date": "2021-06-25", "close": 0.2, "volume": 180000.0}, {"date": "2021-06-28", "close": 0.195, "volume": 350196.0}, {"date": "2021-06-29", "close": 0.195, "volume": 271350.0}, {"date": "2021-06-30", "close": 0.2, "volume": 277992.0}, {"date": "2021-07-01", "close": 0.205, "volume": 742333.0}, {"date": "2021-07-02", "close": 0.215, "volume": 1022196.0}, {"date": "2021-07-05", "close": 0.22, "volume": 445394.0}, {"date": "2021-07-06", "close": 0.23, "volume": 860565.0}, {"date": "2021-07-07", "close": 0.23, "volume": 357532.0}, {"date": "2021-07-08", "close": 0.215, "volume": 465637.0}, {"date": "2021-07-09", "close": 0.215, "volume": 699561.0}, {"date": "2021-07-12", "close": 0.23, "volume": 1148081.0}, {"date": "2021-07-13", "close": 0.23, "volume": 307570.0}, {"date": "2021-07-14", "close": 0.215, "volume": 479793.0}, {"date": "2021-07-15", "close": 0.22, "volume": 179746.0}, {"date": "2021-07-16", "close": 0.215, "volume": 177818.0}, {"date": "2021-07-19", "close": 0.205, "volume": 582290.0}, {"date": "2021-07-20", "close": 0.195, "volume": 1143186.0}, {"date": "2021-07-21", "close": 0.2, "volume": 204801.0}, {"date": "2021-07-22", "close": 0.2, "volume": 210880.0}, {"date": "2021-07-23", "close": 0.205, "volume": 161722.0}, {"date": "2021-07-26", "close": 0.21, "volume": 327400.0}, {"date": "2021-07-27", "close": 0.2, "volume": 97239.0}, {"date": "2021-07-28", "close": 0.21, "volume": 53203.0}, {"date": "2021-07-29", "close": 0.205, "volume": 71714.0}, {"date": "2021-07-30", "close": 0.205, "volume": 122951.0}, {"date": "2021-08-02", "close": 0.2, "volume": 132016.0}, {"date": "2021-08-03", "close": 0.2, "volume": 44770.0}, {"date": "2021-08-04", "close": 0.195, "volume": 102231.0}, {"date": "2021-08-05", "close": 0.21, "volume": 147247.0}, {"date": "2021-08-06", "close": 0.195, "volume": 398928.0}, {"date": "2021-08-09", "close": 0.2, "volume": 246430.0}, {"date": "2021-08-10", "close": 0.2, "volume": 110579.0}, {"date": "2021-08-11", "close": 0.2, "volume": 70000.0}, {"date": "2021-08-12", "close": 0.215, "volume": 419603.0}, {"date": "2021-08-13", "close": 0.23, "volume": 926711.0}, {"date": "2021-08-16", "close": 0.235, "volume": 318130.0}, {"date": "2021-08-17", "close": 0.225, "volume": 652566.0}, {"date": "2021-08-18", "close": 0.225, "volume": 227702.0}, {"date": "2021-08-19", "close": 0.22, "volume": 282384.0}, {"date": "2021-08-20", "close": 0.22, "volume": 279454.0}, {"date": "2021-08-23", "close": 0.22, "volume": 59608.0}, {"date": "2021-08-24", "close": 0.23, "volume": 447105.0}, {"date": "2021-08-25", "close": 0.23, "volume": 828394.0}, {"date": "2021-08-26", "close": 0.26, "volume": 1303551.0}, {"date": "2021-08-27", "close": 0.255, "volume": 1337846.0}, {"date": "2021-08-30", "close": 0.255, "volume": 161672.0}, {"date": "2021-08-31", "close": 0.25, "volume": 288677.0}, {"date": "2021-09-01", "close": 0.265, "volume": 594850.0}, {"date": "2021-09-02", "close": 0.275, "volume": 889576.0}, {"date": "2021-09-03", "close": 0.29, "volume": 474122.0}, {"date": "2021-09-06", "close": 0.31, "volume": 924289.0}, {"date": "2021-09-07", "close": 0.355, "volume": 1953046.0}, {"date": "2021-09-08", "close": 0.325, "volume": 525100.0}, {"date": "2021-09-09", "close": 0.325, "volume": 311907.0}, {"date": "2021-09-10", "close": 0.33, "volume": 179087.0}, {"date": "2021-09-13", "close": 0.34, "volume": 108753.0}, {"date": "2021-09-14", "close": 0.34, "volume": 587067.0}, {"date": "2021-09-15", "close": 0.37, "volume": 243817.0}, {"date": "2021-09-16", "close": 0.4, "volume": 514511.0}, {"date": "2021-09-17", "close": 0.4, "volume": 508469.0}, {"date": "2021-09-20", "close": 0.38, "volume": 704293.0}, {"date": "2021-09-21", "close": 0.395, "volume": 517878.0}, {"date": "2021-09-22", "close": 0.385, "volume": 38929.0}, {"date": "2021-09-23", "close": 0.39, "volume": 214113.0}, {"date": "2021-09-24", "close": 0.39, "volume": 38193.0}, {"date": "2021-09-27", "close": 0.375, "volume": 52914.0}, {"date": "2021-09-28", "close": 0.38, "volume": 169481.0}, {"date": "2021-09-29", "close": 0.375, "volume": 270677.0}, {"date": "2021-09-30", "close": 0.4, "volume": 303925.0}, {"date": "2021-10-01", "close": 0.37, "volume": 216578.0}, {"date": "2021-10-04", "close": 0.4, "volume": 198883.0}, {"date": "2021-10-05", "close": 0.385, "volume": 159547.0}, {"date": "2021-10-06", "close": 0.395, "volume": 134657.0}, {"date": "2021-10-07", "close": 0.4, "volume": 84741.0}, {"date": "2021-10-08", "close": 0.415, "volume": 545586.0}, {"date": "2021-10-11", "close": 0.39, "volume": 461940.0}, {"date": "2021-10-12", "close": 0.385, "volume": 157520.0}, {"date": "2021-10-13", "close": 0.425, "volume": 387167.0}, {"date": "2021-10-14", "close": 0.405, "volume": 64513.0}, {"date": "2021-10-15", "close": 0.4, "volume": 138410.0}, {"date": "2021-10-18", "close": 0.385, "volume": 217595.0}, {"date": "2021-10-19", "close": 0.365, "volume": 614326.0}, {"date": "2021-10-20", "close": 0.38, "volume": 166729.0}, {"date": "2021-10-21", "close": 0.36, "volume": 181681.0}, {"date": "2021-10-22", "close": 0.365, "volume": 4441.0}, {"date": "2021-10-25", "close": 0.36, "volume": 167811.0}, {"date": "2021-10-26", "close": 0.36, "volume": 102455.0}, {"date": "2021-10-27", "close": 0.36, "volume": 40024.0}, {"date": "2021-10-28", "close": 0.36, "volume": 4918.0}, {"date": "2021-10-29", "close": 0.355, "volume": 152201.0}, {"date": "2021-11-01", "close": 0.4, "volume": 176323.0}, {"date": "2021-11-02", "close": 0.38, "volume": 133652.0}, {"date": "2021-11-03", "close": 0.405, "volume": 745106.0}, {"date": "2021-11-04", "close": 0.45, "volume": 397438.0}, {"date": "2021-11-05", "close": 0.47, "volume": 524301.0}, {"date": "2021-11-08", "close": 0.5, "volume": 284488.0}, {"date": "2021-11-09", "close": 0.46, "volume": 230855.0}, {"date": "2021-11-10", "close": 0.495, "volume": 61532.0}, {"date": "2021-11-11", "close": 0.5, "volume": 127002.0}, {"date": "2021-11-12", "close": 0.495, "volume": 141465.0}, {"date": "2021-11-15", "close": 0.52, "volume": 213530.0}, {"date": "2021-11-16", "close": 0.52, "volume": 51505.0}, {"date": "2021-11-17", "close": 0.55, "volume": 431303.0}, {"date": "2021-11-18", "close": 0.565, "volume": 312890.0}, {"date": "2021-11-19", "close": 0.57, "volume": 152400.0}, {"date": "2021-11-22", "close": 0.59, "volume": 87220.0}, {"date": "2021-11-23", "close": 0.57, "volume": 139080.0}, {"date": "2021-11-24", "close": 0.555, "volume": 246656.0}, {"date": "2021-11-25", "close": 0.55, "volume": 36139.0}, {"date": "2021-11-26", "close": 0.55, "volume": 197755.0}, {"date": "2021-11-29", "close": 0.585, "volume": 208287.0}, {"date": "2021-11-30", "close": 0.64, "volume": 488007.0}, {"date": "2021-12-01", "close": 0.67, "volume": 113041.0}, {"date": "2021-12-02", "close": 0.685, "volume": 315516.0}, {"date": "2021-12-03", "close": 0.65, "volume": 69836.0}, {"date": "2021-12-06", "close": 0.64, "volume": 210315.0}, {"date": "2021-12-07", "close": 0.615, "volume": 134775.0}, {"date": "2021-12-08", "close": 0.6675, "volume": 149868.0}, {"date": "2021-12-09", "close": 0.75, "volume": 561816.0}, {"date": "2021-12-10", "close": 0.78, "volume": 343173.0}, {"date": "2021-12-13", "close": 0.735, "volume": 259274.0}, {"date": "2021-12-14", "close": 0.725, "volume": 48461.0}, {"date": "2021-12-15", "close": 0.715, "volume": 154600.0}, {"date": "2021-12-16", "close": 0.75, "volume": 104591.0}, {"date": "2021-12-17", "close": 0.72, "volume": 420169.0}, {"date": "2021-12-20", "close": 0.69, "volume": 169317.0}, {"date": "2021-12-21", "close": 0.7, "volume": 58711.0}, {"date": "2021-12-22", "close": 0.725, "volume": 70655.0}, {"date": "2021-12-23", "close": 0.72, "volume": 30330.0}, {"date": "2021-12-24", "close": 0.715, "volume": 1228.0}, {"date": "2021-12-29", "close": 0.79, "volume": 343883.0}, {"date": "2021-12-30", "close": 0.8, "volume": 43842.0}, {"date": "2021-12-31", "close": 0.835, "volume": 500848.0}, {"date": "2022-01-04", "close": 0.835, "volume": 280849.0}, {"date": "2022-01-05", "close": 0.81, "volume": 170288.0}, {"date": "2022-01-06", "close": 0.795, "volume": 89823.0}, {"date": "2022-01-07", "close": 0.835, "volume": 100591.0}, {"date": "2022-01-10", "close": 0.85, "volume": 152007.0}, {"date": "2022-01-11", "close": 0.84, "volume": 58481.0}, {"date": "2022-01-12", "close": 0.84, "volume": 82240.0}, {"date": "2022-01-13", "close": 0.87, "volume": 177913.0}, {"date": "2022-01-14", "close": 0.94, "volume": 293692.0}, {"date": "2022-01-17", "close": 0.99, "volume": 367196.0}, {"date": "2022-01-18", "close": 0.96, "volume": 327002.0}, {"date": "2022-01-19", "close": 0.94, "volume": 97245.0}, {"date": "2022-01-20", "close": 0.85, "volume": 223178.0}, {"date": "2022-01-21", "close": 0.86, "volume": 99475.0}, {"date": "2022-01-24", "close": 0.77, "volume": 656297.0}, {"date": "2022-01-25", "close": 0.74, "volume": 521310.0}, {"date": "2022-01-27", "close": 0.69, "volume": 269092.0}, {"date": "2022-01-28", "close": 0.735, "volume": 818018.0}, {"date": "2022-01-31", "close": 0.76, "volume": 76479.0}, {"date": "2022-02-01", "close": 0.73, "volume": 159942.0}, {"date": "2022-02-02", "close": 0.69, "volume": 26833.0}, {"date": "2022-02-03", "close": 0.72, "volume": 70184.0}, {"date": "2022-02-04", "close": 0.67, "volume": 185476.0}, {"date": "2022-02-07", "close": 0.64, "volume": 194333.0}, {"date": "2022-02-08", "close": 0.69, "volume": 180109.0}, {"date": "2022-02-09", "close": 0.72, "volume": 98812.0}, {"date": "2022-02-10", "close": 0.8, "volume": 99020.0}, {"date": "2022-02-11", "close": 0.75, "volume": 85803.0}, {"date": "2022-02-14", "close": 0.7, "volume": 87440.0}, {"date": "2022-02-15", "close": 0.71, "volume": 4735.0}, {"date": "2022-02-16", "close": 0.73, "volume": 6016.0}, {"date": "2022-02-17", "close": 0.74, "volume": 5769.0}, {"date": "2022-02-18", "close": 0.72, "volume": 164362.0}, {"date": "2022-02-21", "close": 0.66, "volume": 81790.0}, {"date": "2022-02-22", "close": 0.675, "volume": 182912.0}, {"date": "2022-02-23", "close": 0.63, "volume": 73345.0}, {"date": "2022-02-24", "close": 0.66, "volume": 144369.0}, {"date": "2022-02-25", "close": 0.645, "volume": 107228.0}, {"date": "2022-02-28", "close": 0.615, "volume": 116862.0}, {"date": "2022-03-01", "close": 0.63, "volume": 43625.0}, {"date": "2022-03-02", "close": 0.645, "volume": 75520.0}, {"date": "2022-03-03", "close": 0.645, "volume": 45237.0}, {"date": "2022-03-04", "close": 0.65, "volume": 45293.0}, {"date": "2022-03-07", "close": 0.65, "volume": 91995.0}, {"date": "2022-03-08", "close": 0.64, "volume": 90001.0}, {"date": "2022-03-09", "close": 0.64, "volume": 285594.0}, {"date": "2022-03-10", "close": 0.6, "volume": 112919.0}, {"date": "2022-03-11", "close": 0.63, "volume": 15000.0}, {"date": "2022-03-14", "close": 0.62, "volume": 254788.0}, {"date": "2022-03-15", "close": 0.575, "volume": 1965.0}, {"date": "2022-03-16", "close": 0.575, "volume": 153031.0}, {"date": "2022-03-17", "close": 0.545, "volume": 95513.0}, {"date": "2022-03-18", "close": 0.56, "volume": 165783.0}, {"date": "2022-03-21", "close": 0.55, "volume": 2494.0}, {"date": "2022-03-22", "close": 0.52, "volume": 105728.0}, {"date": "2022-03-23", "close": 0.525, "volume": 136688.0}, {"date": "2022-03-24", "close": 0.525, "volume": 105560.0}, {"date": "2022-03-25", "close": 0.54, "volume": 36822.0}, {"date": "2022-03-28", "close": 0.545, "volume": 73951.0}, {"date": "2022-03-29", "close": 0.56, "volume": 18750.0}, {"date": "2022-03-30", "close": 0.565, "volume": 59575.0}, {"date": "2022-03-31", "close": 0.605, "volume": 91521.0}, {"date": "2022-04-01", "close": 0.66, "volume": 67532.0}, {"date": "2022-04-04", "close": 0.69, "volume": 103045.0}, {"date": "2022-04-05", "close": 0.685, "volume": 15335.0}, {"date": "2022-04-06", "close": 0.66, "volume": 5710.0}, {"date": "2022-04-07", "close": 0.645, "volume": 70113.0}, {"date": "2022-04-08", "close": 0.63, "volume": 90859.0}, {"date": "2022-04-11", "close": 0.6, "volume": 49305.0}, {"date": "2022-04-12", "close": 0.605, "volume": 98448.0}, {"date": "2022-04-13", "close": 0.605, "volume": 2500.0}, {"date": "2022-04-14", "close": 0.605, "volume": 2314.0}, {"date": "2022-04-19", "close": 0.61, "volume": 26033.0}, {"date": "2022-04-20", "close": 0.605, "volume": 4791.0}, {"date": "2022-04-21", "close": 0.58, "volume": 24779.0}, {"date": "2022-04-22", "close": 0.53, "volume": 109883.0}, {"date": "2022-04-26", "close": 0.53, "volume": 79384.0}, {"date": "2022-04-27", "close": 0.52, "volume": 219117.0}, {"date": "2022-04-28", "close": 0.45, "volume": 129417.0}, {"date": "2022-04-29", "close": 0.46, "volume": 217945.0}, {"date": "2022-05-02", "close": 0.425, "volume": 112960.0}, {"date": "2022-05-03", "close": 0.415, "volume": 251667.0}, {"date": "2022-05-04", "close": 0.44, "volume": 254965.0}, {"date": "2022-05-05", "close": 0.465, "volume": 180101.0}, {"date": "2022-05-06", "close": 0.48, "volume": 96170.0}, {"date": "2022-05-09", "close": 0.425, "volume": 101009.0}, {"date": "2022-05-10", "close": 0.425, "volume": 268466.0}, {"date": "2022-05-11", "close": 0.415, "volume": 35122.0}, {"date": "2022-05-12", "close": 0.42, "volume": 67882.0}, {"date": "2022-05-13", "close": 0.43, "volume": 203373.0}, {"date": "2022-05-16", "close": 0.47, "volume": 978.0}, {"date": "2022-05-17", "close": 0.465, "volume": 31717.0}, {"date": "2022-05-18", "close": 0.49, "volume": 44759.0}, {"date": "2022-05-19", "close": 0.53, "volume": 96798.0}, {"date": "2022-05-20", "close": 0.5, "volume": 77378.0}, {"date": "2022-05-23", "close": 0.5, "volume": 20232.0}, {"date": "2022-05-25", "close": 0.475, "volume": 2500.0}, {"date": "2022-05-26", "close": 0.47, "volume": 3124.0}, {"date": "2022-05-27", "close": 0.47, "volume": 42284.0}, {"date": "2022-05-30", "close": 0.49, "volume": 5131.0}, {"date": "2022-05-31", "close": 0.485, "volume": 44136.0}, {"date": "2022-06-03", "close": 0.45, "volume": 59624.0}, {"date": "2022-06-06", "close": 0.42, "volume": 151076.0}, {"date": "2022-06-07", "close": 0.405, "volume": 260428.0}, {"date": "2022-06-08", "close": 0.39, "volume": 99950.0}, {"date": "2022-06-09", "close": 0.39, "volume": 14623.0}, {"date": "2022-06-10", "close": 0.415, "volume": 82112.0}, {"date": "2022-06-14", "close": 0.375, "volume": 379962.0}, {"date": "2022-06-15", "close": 0.355, "volume": 137760.0}, {"date": "2022-06-16", "close": 0.385, "volume": 113386.0}, {"date": "2022-06-17", "close": 0.36, "volume": 96235.0}, {"date": "2022-06-20", "close": 0.38, "volume": 29750.0}, {"date": "2022-06-21", "close": 0.365, "volume": 85091.0}, {"date": "2022-06-22", "close": 0.39, "volume": 57523.0}, {"date": "2022-06-23", "close": 0.385, "volume": 34932.0}, {"date": "2022-06-24", "close": 0.39, "volume": 85715.0}, {"date": "2022-06-27", "close": 0.4, "volume": 160154.0}, {"date": "2022-06-28", "close": 0.45, "volume": 32660.0}, {"date": "2022-06-29", "close": 0.445, "volume": 106657.0}, {"date": "2022-06-30", "close": 0.43, "volume": 91334.0}, {"date": "2022-07-01", "close": 0.44, "volume": 19601.0}, {"date": "2022-07-04", "close": 0.5, "volume": 104337.0}, {"date": "2022-07-05", "close": 0.495, "volume": 3611.0}, {"date": "2022-07-06", "close": 0.48, "volume": 1000.0}, {"date": "2022-07-07", "close": 0.44, "volume": 67959.0}, {"date": "2022-07-08", "close": 0.455, "volume": 12269.0}, {"date": "2022-07-11", "close": 0.45, "volume": 19739.0}, {"date": "2022-07-12", "close": 0.415, "volume": 55867.0}, {"date": "2022-07-13", "close": 0.405, "volume": 54270.0}, {"date": "2022-07-14", "close": 0.405, "volume": 47451.0}, {"date": "2022-07-15", "close": 0.405, "volume": 53587.0}, {"date": "2022-07-18", "close": 0.415, "volume": 134729.0}, {"date": "2022-07-19", "close": 0.405, "volume": 27368.0}, {"date": "2022-07-20", "close": 0.405, "volume": 62236.0}, {"date": "2022-07-21", "close": 0.4, "volume": 97313.0}, {"date": "2022-07-22", "close": 0.39, "volume": 39127.0}, {"date": "2022-07-26", "close": 0.375, "volume": 59010.0}, {"date": "2022-07-27", "close": 0.415, "volume": 158767.0}, {"date": "2022-07-28", "close": 0.43, "volume": 59107.0}, {"date": "2022-07-29", "close": 0.45, "volume": 82465.0}, {"date": "2022-08-01", "close": 0.44, "volume": 47679.0}, {"date": "2022-08-02", "close": 0.435, "volume": 65971.0}, {"date": "2022-08-03", "close": 0.43, "volume": 101432.0}, {"date": "2022-08-04", "close": 0.415, "volume": 73335.0}, {"date": "2022-08-05", "close": 0.435, "volume": 22114.0}, {"date": "2022-08-08", "close": 0.43, "volume": 11593.0}, {"date": "2022-08-09", "close": 0.43, "volume": 90457.0}, {"date": "2022-08-10", "close": 0.45, "volume": 135473.0}, {"date": "2022-08-11", "close": 0.51, "volume": 109029.0}, {"date": "2022-08-12", "close": 0.5, "volume": 53980.0}, {"date": "2022-08-15", "close": 0.485, "volume": 145568.0}, {"date": "2022-08-16", "close": 0.47, "volume": 84340.0}, {"date": "2022-08-17", "close": 0.495, "volume": 26479.0}, {"date": "2022-08-18", "close": 0.47, "volume": 53091.0}, {"date": "2022-08-19", "close": 0.48, "volume": 11899.0}, {"date": "2022-08-22", "close": 0.5, "volume": 182138.0}, {"date": "2022-08-23", "close": 0.5, "volume": 32499.0}, {"date": "2022-08-24", "close": 0.5, "volume": 33866.0}, {"date": "2022-08-25", "close": 0.525, "volume": 108839.0}, {"date": "2022-08-26", "close": 0.49, "volume": 115926.0}, {"date": "2022-08-29", "close": 0.495, "volume": 234519.0}, {"date": "2022-08-30", "close": 0.485, "volume": 40010.0}, {"date": "2022-08-31", "close": 0.48, "volume": 71180.0}, {"date": "2022-09-01", "close": 0.485, "volume": 27908.0}, {"date": "2022-09-02", "close": 0.485, "volume": 966.0}, {"date": "2022-09-05", "close": 0.485, "volume": 8612.0}, {"date": "2022-09-06", "close": 0.48, "volume": 11833.0}, {"date": "2022-09-07", "close": 0.485, "volume": 342325.0}, {"date": "2022-09-08", "close": 0.455, "volume": 296488.0}, {"date": "2022-09-09", "close": 0.5, "volume": 272909.0}, {"date": "2022-09-12", "close": 0.5, "volume": 18011.0}, {"date": "2022-09-13", "close": 0.54, "volume": 192697.0}, {"date": "2022-09-14", "close": 0.55, "volume": 173726.0}, {"date": "2022-09-15", "close": 0.65, "volume": 102338.0}, {"date": "2022-09-16", "close": 0.595, "volume": 58058.0}, {"date": "2022-09-19", "close": 0.55, "volume": 87256.0}, {"date": "2022-09-20", "close": 0.56, "volume": 74617.0}, {"date": "2022-09-21", "close": 0.545, "volume": 10892.0}, {"date": "2022-09-23", "close": 0.475, "volume": 109030.0}, {"date": "2022-09-26", "close": 0.465, "volume": 177556.0}, {"date": "2022-09-27", "close": 0.46, "volume": 77393.0}, {"date": "2022-09-28", "close": 0.46, "volume": 3892.0}, {"date": "2022-09-29", "close": 0.48, "volume": 103442.0}, {"date": "2022-09-30", "close": 0.45, "volume": 7138.0}, {"date": "2022-10-03", "close": 0.44, "volume": 68191.0}, {"date": "2022-10-04", "close": 0.455, "volume": 10750.0}, {"date": "2022-10-05", "close": 0.435, "volume": 53184.0}, {"date": "2022-10-06", "close": 0.4425, "volume": 29548.0}, {"date": "2022-10-07", "close": 0.44, "volume": 45658.0}, {"date": "2022-10-10", "close": 0.435, "volume": 90859.0}, {"date": "2022-10-11", "close": 0.445, "volume": 147042.0}, {"date": "2022-10-12", "close": 0.45, "volume": 64316.0}, {"date": "2022-10-13", "close": 0.45, "volume": 33626.0}, {"date": "2022-10-14", "close": 0.45, "volume": 5000.0}, {"date": "2022-10-17", "close": 0.46, "volume": 36498.0}, {"date": "2022-10-18", "close": 0.475, "volume": 135323.0}, {"date": "2022-10-19", "close": 0.455, "volume": 50763.0}, {"date": "2022-10-20", "close": 0.475, "volume": 9066.0}, {"date": "2022-10-21", "close": 0.5, "volume": 54064.0}, {"date": "2022-10-24", "close": 0.49, "volume": 54374.0}, {"date": "2022-10-25", "close": 0.5, "volume": 1500.0}, {"date": "2022-10-26", "close": 0.51, "volume": 77184.0}, {"date": "2022-10-27", "close": 0.53, "volume": 81406.0}, {"date": "2022-10-28", "close": 0.535, "volume": 109946.0}, {"date": "2022-10-31", "close": 0.52, "volume": 23670.0}, {"date": "2022-11-01", "close": 0.535, "volume": 13372.0}, {"date": "2022-11-02", "close": 0.6, "volume": 127160.0}, {"date": "2022-11-03", "close": 0.63, "volume": 169486.0}, {"date": "2022-11-04", "close": 0.61, "volume": 328289.0}, {"date": "2022-11-07", "close": 0.565, "volume": 55726.0}, {"date": "2022-11-08", "close": 0.59, "volume": 20657.0}, {"date": "2022-11-09", "close": 0.58, "volume": 16142.0}, {"date": "2022-11-10", "close": 0.58, "volume": 18333.0}, {"date": "2022-11-11", "close": 0.58, "volume": 11667.0}, {"date": "2022-11-14", "close": 0.6, "volume": 29488.0}, {"date": "2022-11-15", "close": 0.57, "volume": 56570.0}, {"date": "2022-11-16", "close": 0.59, "volume": 527804.0}, {"date": "2022-11-17", "close": 0.61, "volume": 26353.0}, {"date": "2022-11-18", "close": 0.595, "volume": 21000.0}, {"date": "2022-11-21", "close": 0.585, "volume": 117278.0}, {"date": "2022-11-22", "close": 0.555, "volume": 50000.0}, {"date": "2022-11-23", "close": 0.495, "volume": 256644.0}, {"date": "2022-11-24", "close": 0.54, "volume": 53061.0}, {"date": "2022-11-25", "close": 0.58, "volume": 93434.0}, {"date": "2022-11-28", "close": 0.57, "volume": 11293.0}, {"date": "2022-11-29", "close": 0.555, "volume": 57137.0}, {"date": "2022-11-30", "close": 0.535, "volume": 107323.0}, {"date": "2022-12-01", "close": 0.545, "volume": 103907.0}, {"date": "2022-12-02", "close": 0.545, "volume": 105661.0}, {"date": "2022-12-05", "close": 0.53, "volume": 109043.0}, {"date": "2022-12-06", "close": 0.52, "volume": 43145.0}, {"date": "2022-12-07", "close": 0.495, "volume": 163433.0}, {"date": "2022-12-08", "close": 0.48, "volume": 147143.0}, {"date": "2022-12-09", "close": 0.51, "volume": 40165.0}, {"date": "2022-12-12", "close": 0.49, "volume": 43731.0}, {"date": "2022-12-13", "close": 0.46, "volume": 136854.0}, {"date": "2022-12-14", "close": 0.5, "volume": 33637.0}, {"date": "2022-12-16", "close": 0.48, "volume": 2082.0}, {"date": "2022-12-19", "close": 0.47, "volume": 13278.0}, {"date": "2022-12-20", "close": 0.455, "volume": 35384.0}, {"date": "2022-12-21", "close": 0.46, "volume": 109637.0}, {"date": "2022-12-22", "close": 0.46, "volume": 94119.0}, {"date": "2022-12-23", "close": 0.45, "volume": 53759.0}, {"date": "2022-12-28", "close": 0.46, "volume": 21100.0}, {"date": "2022-12-29", "close": 0.45, "volume": 10389.0}, {"date": "2022-12-30", "close": 0.45, "volume": 24691.0}, {"date": "2023-01-03", "close": 0.43, "volume": 53959.0}, {"date": "2023-01-04", "close": 0.46, "volume": 29258.0}, {"date": "2023-01-05", "close": 0.45, "volume": 1300.0}, {"date": "2023-01-09", "close": 0.46, "volume": 43536.0}, {"date": "2023-01-10", "close": 0.47, "volume": 36750.0}, {"date": "2023-01-11", "close": 0.48, "volume": 25000.0}, {"date": "2023-01-13", "close": 0.46, "volume": 95500.0}, {"date": "2023-01-16", "close": 0.46, "volume": 58908.0}, {"date": "2023-01-17", "close": 0.445, "volume": 33514.0}, {"date": "2023-01-18", "close": 0.455, "volume": 7160.0}, {"date": "2023-01-19", "close": 0.445, "volume": 74890.0}, {"date": "2023-01-20", "close": 0.45, "volume": 20737.0}, {"date": "2023-01-23", "close": 0.435, "volume": 45839.0}, {"date": "2023-01-24", "close": 0.425, "volume": 12852.0}, {"date": "2023-01-25", "close": 0.44, "volume": 8342.0}, {"date": "2023-01-27", "close": 0.43, "volume": 21627.0}, {"date": "2023-01-30", "close": 0.435, "volume": 7342.0}, {"date": "2023-01-31", "close": 0.44, "volume": 106304.0}, {"date": "2023-02-01", "close": 0.43, "volume": 86109.0}, {"date": "2023-02-02", "close": 0.42, "volume": 18028.0}, {"date": "2023-02-03", "close": 0.425, "volume": 44269.0}, {"date": "2023-02-06", "close": 0.405, "volume": 81670.0}, {"date": "2023-02-07", "close": 0.405, "volume": 19630.0}, {"date": "2023-02-08", "close": 0.405, "volume": 118038.0}, {"date": "2023-02-09", "close": 0.465, "volume": 657207.0}, {"date": "2023-02-10", "close": 0.44, "volume": 75871.0}, {"date": "2023-02-13", "close": 0.44, "volume": 93829.0}, {"date": "2023-02-14", "close": 0.43, "volume": 118207.0}, {"date": "2023-02-15", "close": 0.415, "volume": 147689.0}, {"date": "2023-02-16", "close": 0.43, "volume": 8400.0}, {"date": "2023-02-17", "close": 0.415, "volume": 58317.0}, {"date": "2023-02-21", "close": 0.445, "volume": 16478.0}, {"date": "2023-02-22", "close": 0.47, "volume": 10940.0}, {"date": "2023-02-24", "close": 0.435, "volume": 3430.0}, {"date": "2023-02-27", "close": 0.43, "volume": 42152.0}, {"date": "2023-02-28", "close": 0.43, "volume": 35041.0}, {"date": "2023-03-01", "close": 0.43, "volume": 2500.0}, {"date": "2023-03-02", "close": 0.47, "volume": 45111.0}, {"date": "2023-03-03", "close": 0.44, "volume": 5016.0}, {"date": "2023-03-06", "close": 0.43, "volume": 20431.0}, {"date": "2023-03-07", "close": 0.455, "volume": 12000.0}, {"date": "2023-03-08", "close": 0.435, "volume": 5000.0}, {"date": "2023-03-09", "close": 0.43, "volume": 35871.0}, {"date": "2023-03-10", "close": 0.42, "volume": 88682.0}, {"date": "2023-03-13", "close": 0.43, "volume": 51378.0}, {"date": "2023-03-14", "close": 0.41, "volume": 40368.0}, {"date": "2023-03-15", "close": 0.4, "volume": 36939.0}, {"date": "2023-03-16", "close": 0.41, "volume": 11800.0}, {"date": "2023-03-17", "close": 0.4, "volume": 60350.0}, {"date": "2023-03-20", "close": 0.4, "volume": 47772.0}, {"date": "2023-03-21", "close": 0.42, "volume": 26802.0}, {"date": "2023-03-22", "close": 0.42, "volume": 30398.0}, {"date": "2023-03-23", "close": 0.42, "volume": 45507.0}, {"date": "2023-03-24", "close": 0.415, "volume": 12500.0}, {"date": "2023-03-27", "close": 0.425, "volume": 41764.0}, {"date": "2023-03-28", "close": 0.42, "volume": 40000.0}, {"date": "2023-03-30", "close": 0.42, "volume": 41500.0}, {"date": "2023-03-31", "close": 0.45, "volume": 2222.0}, {"date": "2023-04-03", "close": 0.45, "volume": 61352.0}, {"date": "2023-04-04", "close": 0.45, "volume": 43506.0}, {"date": "2023-04-05", "close": 0.44, "volume": 1092.0}, {"date": "2023-04-06", "close": 0.43, "volume": 11493.0}, {"date": "2023-04-11", "close": 0.425, "volume": 26166.0}, {"date": "2023-04-12", "close": 0.4175, "volume": 56209.0}, {"date": "2023-04-13", "close": 0.4, "volume": 73125.0}, {"date": "2023-04-14", "close": 0.42, "volume": 5253.0}, {"date": "2023-04-17", "close": 0.42, "volume": 17210.0}, {"date": "2023-04-18", "close": 0.44, "volume": 55298.0}, {"date": "2023-04-19", "close": 0.46, "volume": 56145.0}, {"date": "2023-04-20", "close": 0.425, "volume": 107842.0}, {"date": "2023-04-21", "close": 0.435, "volume": 43145.0}, {"date": "2023-04-24", "close": 0.46, "volume": 40000.0}, {"date": "2023-04-26", "close": 0.445, "volume": 69500.0}, {"date": "2023-04-27", "close": 0.44, "volume": 6674.0}, {"date": "2023-04-28", "close": 0.44, "volume": 42373.0}, {"date": "2023-05-01", "close": 0.41, "volume": 52133.0}, {"date": "2023-05-02", "close": 0.425, "volume": 53714.0}, {"date": "2023-05-03", "close": 0.425, "volume": 32161.0}, {"date": "2023-05-05", "close": 0.41, "volume": 40644.0}, {"date": "2023-05-08", "close": 0.41, "volume": 21951.0}, {"date": "2023-05-09", "close": 0.4, "volume": 25624.0}, {"date": "2023-05-10", "close": 0.42, "volume": 59304.0}, {"date": "2023-05-11", "close": 0.42, "volume": 2500.0}, {"date": "2023-05-12", "close": 0.42, "volume": 4979.0}, {"date": "2023-05-15", "close": 0.42, "volume": 1146.0}, {"date": "2023-05-16", "close": 0.405, "volume": 44799.0}, {"date": "2023-05-17", "close": 0.405, "volume": 31257.0}, {"date": "2023-05-18", "close": 0.38, "volume": 162371.0}, {"date": "2023-05-19", "close": 0.405, "volume": 72193.0}, {"date": "2023-05-22", "close": 0.4, "volume": 11489.0}, {"date": "2023-05-25", "close": 0.39, "volume": 14886.0}, {"date": "2023-05-26", "close": 0.405, "volume": 53276.0}, {"date": "2023-05-29", "close": 0.415, "volume": 89126.0}, {"date": "2023-05-30", "close": 0.425, "volume": 39889.0}, {"date": "2023-06-02", "close": 0.4, "volume": 76025.0}, {"date": "2023-06-05", "close": 0.385, "volume": 87662.0}, {"date": "2023-06-06", "close": 0.4, "volume": 2099.0}, {"date": "2023-06-07", "close": 0.39, "volume": 86712.0}, {"date": "2023-06-08", "close": 0.39, "volume": 12694.0}, {"date": "2023-06-13", "close": 0.37, "volume": 46402.0}, {"date": "2023-06-14", "close": 0.375, "volume": 45986.0}, {"date": "2023-06-15", "close": 0.36, "volume": 1377.0}, {"date": "2023-06-16", "close": 0.35, "volume": 263981.0}, {"date": "2023-06-19", "close": 0.38, "volume": 52906.0}, {"date": "2023-06-20", "close": 0.375, "volume": 10610.0}, {"date": "2023-06-21", "close": 0.36, "volume": 62813.0}, {"date": "2023-06-22", "close": 0.385, "volume": 128249.0}, {"date": "2023-06-23", "close": 0.38, "volume": 11154.0}, {"date": "2023-06-26", "close": 0.36, "volume": 50782.0}, {"date": "2023-06-27", "close": 0.36, "volume": 2699.0}, {"date": "2023-06-28", "close": 0.36, "volume": 10814.0}, {"date": "2023-06-29", "close": 0.37, "volume": 535724.0}, {"date": "2023-06-30", "close": 0.375, "volume": 3448.0}, {"date": "2023-07-03", "close": 0.35, "volume": 97840.0}, {"date": "2023-07-04", "close": 0.35, "volume": 52853.0}, {"date": "2023-07-05", "close": 0.36, "volume": 11854.0}, {"date": "2023-07-06", "close": 0.355, "volume": 1211.0}, {"date": "2023-07-07", "close": 0.36, "volume": 4248.0}, {"date": "2023-07-10", "close": 0.35, "volume": 42500.0}, {"date": "2023-07-11", "close": 0.35, "volume": 123100.0}, {"date": "2023-07-13", "close": 0.345, "volume": 96574.0}, {"date": "2023-07-14", "close": 0.345, "volume": 76824.0}, {"date": "2023-07-17", "close": 0.36, "volume": 34377.0}, {"date": "2023-07-18", "close": 0.375, "volume": 23377.0}, {"date": "2023-07-19", "close": 0.38, "volume": 32846.0}, {"date": "2023-07-24", "close": 0.37, "volume": 16988.0}, {"date": "2023-07-25", "close": 0.38, "volume": 63930.0}, {"date": "2023-07-26", "close": 0.37, "volume": 33000.0}, {"date": "2023-07-27", "close": 0.38, "volume": 22631.0}, {"date": "2023-07-28", "close": 0.375, "volume": 14250.0}, {"date": "2023-07-31", "close": 0.365, "volume": 18277.0}, {"date": "2023-08-01", "close": 0.4, "volume": 107800.0}, {"date": "2023-08-02", "close": 0.385, "volume": 57552.0}, {"date": "2023-08-03", "close": 0.38, "volume": 33254.0}, {"date": "2023-08-04", "close": 0.38, "volume": 74985.0}, {"date": "2023-08-07", "close": 0.4, "volume": 48705.0}, {"date": "2023-08-08", "close": 0.37, "volume": 40156.0}, {"date": "2023-08-09", "close": 0.385, "volume": 11532.0}, {"date": "2023-08-10", "close": 0.39, "volume": 8780.0}, {"date": "2023-08-11", "close": 0.39, "volume": 52376.0}, {"date": "2023-08-14", "close": 0.39, "volume": 38798.0}, {"date": "2023-08-15", "close": 0.405, "volume": 123519.0}, {"date": "2023-08-16", "close": 0.42, "volume": 45851.0}, {"date": "2023-08-17", "close": 0.38, "volume": 145329.0}, {"date": "2023-08-18", "close": 0.38, "volume": 45458.0}, {"date": "2023-08-23", "close": 0.43, "volume": 338416.0}, {"date": "2023-08-24", "close": 0.4, "volume": 96230.0}, {"date": "2023-08-25", "close": 0.4, "volume": 36310.0}, {"date": "2023-08-28", "close": 0.38, "volume": 173446.0}, {"date": "2023-08-29", "close": 0.4, "volume": 10657.0}, {"date": "2023-08-30", "close": 0.4, "volume": 37539.0}, {"date": "2023-08-31", "close": 0.38, "volume": 137908.0}, {"date": "2023-09-04", "close": 0.395, "volume": 7010.0}, {"date": "2023-09-05", "close": 0.38, "volume": 34000.0}, {"date": "2023-09-06", "close": 0.4, "volume": 3263.0}, {"date": "2023-09-07", "close": 0.39, "volume": 85189.0}, {"date": "2023-09-08", "close": 0.385, "volume": 7000.0}, {"date": "2023-09-11", "close": 0.385, "volume": 41.0}, {"date": "2023-09-12", "close": 0.4, "volume": 170000.0}, {"date": "2023-09-13", "close": 0.38, "volume": 250256.0}, {"date": "2023-09-14", "close": 0.385, "volume": 25349.0}, {"date": "2023-09-19", "close": 0.41, "volume": 78738.0}, {"date": "2023-09-20", "close": 0.4, "volume": 69660.0}, {"date": "2023-09-22", "close": 0.41, "volume": 1382.0}, {"date": "2023-09-25", "close": 0.41, "volume": 108618.0}, {"date": "2023-09-26", "close": 0.39, "volume": 64820.0}, {"date": "2023-09-27", "close": 0.395, "volume": 500.0}, {"date": "2023-09-28", "close": 0.38, "volume": 47764.0}, {"date": "2023-09-29", "close": 0.375, "volume": 27631.0}, {"date": "2023-10-02", "close": 0.38, "volume": 39551.0}, {"date": "2023-10-03", "close": 0.375, "volume": 68775.0}, {"date": "2023-10-04", "close": 0.37, "volume": 60561.0}, {"date": "2023-10-05", "close": 0.36, "volume": 10362.0}, {"date": "2023-10-06", "close": 0.365, "volume": 15900.0}, {"date": "2023-10-09", "close": 0.365, "volume": 116004.0}, {"date": "2023-10-11", "close": 0.36, "volume": 22487.0}, {"date": "2023-10-12", "close": 0.36, "volume": 100.0}, {"date": "2023-10-13", "close": 0.35, "volume": 74735.0}, {"date": "2023-10-16", "close": 0.355, "volume": 19615.0}, {"date": "2023-10-17", "close": 0.34, "volume": 70225.0}, {"date": "2023-10-18", "close": 0.35, "volume": 42693.0}, {"date": "2023-10-19", "close": 0.35, "volume": 5394.0}, {"date": "2023-10-20", "close": 0.35, "volume": 8128.0}, {"date": "2023-10-23", "close": 0.345, "volume": 57076.0}, {"date": "2023-10-24", "close": 0.345, "volume": 58371.0}, {"date": "2023-10-25", "close": 0.34, "volume": 59136.0}, {"date": "2023-10-26", "close": 0.335, "volume": 39224.0}, {"date": "2023-10-27", "close": 0.335, "volume": 11223.0}, {"date": "2023-10-30", "close": 0.3325, "volume": 22994.0}, {"date": "2023-10-31", "close": 0.31, "volume": 39528.0}, {"date": "2023-11-01", "close": 0.305, "volume": 136903.0}, {"date": "2023-11-02", "close": 0.31, "volume": 8075.0}, {"date": "2023-11-03", "close": 0.345, "volume": 1110631.0}, {"date": "2023-11-06", "close": 0.355, "volume": 66211.0}, {"date": "2023-11-07", "close": 0.34, "volume": 56429.0}, {"date": "2023-11-08", "close": 0.325, "volume": 28811.0}, {"date": "2023-11-09", "close": 0.335, "volume": 140775.0}, {"date": "2023-11-10", "close": 0.375, "volume": 104654.0}, {"date": "2023-11-13", "close": 0.38, "volume": 76257.0}, {"date": "2023-11-14", "close": 0.395, "volume": 20496.0}, {"date": "2023-11-15", "close": 0.41, "volume": 894233.0}, {"date": "2023-11-16", "close": 0.4, "volume": 334107.0}, {"date": "2023-11-17", "close": 0.38, "volume": 126695.0}, {"date": "2023-11-20", "close": 0.4, "volume": 45978.0}, {"date": "2023-11-21", "close": 0.42, "volume": 142030.0}, {"date": "2023-11-22", "close": 0.46, "volume": 278103.0}, {"date": "2023-11-23", "close": 0.44, "volume": 191270.0}, {"date": "2023-11-24", "close": 0.435, "volume": 72338.0}, {"date": "2023-11-27", "close": 0.415, "volume": 29824.0}, {"date": "2023-11-28", "close": 0.43, "volume": 31468.0}, {"date": "2023-11-29", "close": 0.415, "volume": 56567.0}, {"date": "2023-11-30", "close": 0.43, "volume": 358416.0}, {"date": "2023-12-01", "close": 0.45, "volume": 246338.0}, {"date": "2023-12-04", "close": 0.48, "volume": 188308.0}, {"date": "2023-12-05", "close": 0.48, "volume": 204280.0}, {"date": "2023-12-06", "close": 0.46, "volume": 4041.0}, {"date": "2023-12-07", "close": 0.495, "volume": 144923.0}, {"date": "2023-12-08", "close": 0.5, "volume": 95237.0}, {"date": "2023-12-11", "close": 0.47, "volume": 69693.0}, {"date": "2023-12-12", "close": 0.47, "volume": 51500.0}, {"date": "2023-12-13", "close": 0.495, "volume": 72485.0}, {"date": "2023-12-14", "close": 0.5, "volume": 82975.0}, {"date": "2023-12-15", "close": 0.52, "volume": 121696.0}, {"date": "2023-12-18", "close": 0.49, "volume": 87850.0}, {"date": "2023-12-19", "close": 0.55, "volume": 458811.0}, {"date": "2023-12-20", "close": 0.5, "volume": 237032.0}, {"date": "2023-12-21", "close": 0.5, "volume": 599.0}, {"date": "2023-12-22", "close": 0.51, "volume": 61065.0}, {"date": "2023-12-27", "close": 0.51, "volume": 20573.0}, {"date": "2023-12-28", "close": 0.51, "volume": 26359.0}, {"date": "2023-12-29", "close": 0.51, "volume": 63940.0}, {"date": "2024-01-02", "close": 0.525, "volume": 127792.0}, {"date": "2024-01-03", "close": 0.49, "volume": 126594.0}, {"date": "2024-01-04", "close": 0.49, "volume": 212225.0}, {"date": "2024-01-05", "close": 0.475, "volume": 26082.0}, {"date": "2024-01-08", "close": 0.475, "volume": 12188.0}, {"date": "2024-01-09", "close": 0.485, "volume": 24404.0}, {"date": "2024-01-10", "close": 0.465, "volume": 311570.0}, {"date": "2024-01-11", "close": 0.505, "volume": 3850.0}, {"date": "2024-01-12", "close": 0.53, "volume": 183442.0}, {"date": "2024-01-15", "close": 0.61, "volume": 231200.0}, {"date": "2024-01-16", "close": 0.665, "volume": 582418.0}, {"date": "2024-01-17", "close": 0.6, "volume": 334615.0}, {"date": "2024-01-18", "close": 0.61, "volume": 73939.0}, {"date": "2024-01-19", "close": 0.635, "volume": 255223.0}, {"date": "2024-01-22", "close": 0.6, "volume": 136155.0}, {"date": "2024-01-23", "close": 0.595, "volume": 14544.0}, {"date": "2024-01-24", "close": 0.63, "volume": 8895.0}, {"date": "2024-01-25", "close": 0.63, "volume": 942.0}, {"date": "2024-01-29", "close": 0.62, "volume": 30592.0}, {"date": "2024-01-30", "close": 0.565, "volume": 159012.0}, {"date": "2024-01-31", "close": 0.565, "volume": 41268.0}, {"date": "2024-02-01", "close": 0.565, "volume": 5146.0}, {"date": "2024-02-02", "close": 0.54, "volume": 99067.0}, {"date": "2024-02-05", "close": 0.515, "volume": 112359.0}, {"date": "2024-02-06", "close": 0.58, "volume": 139742.0}, {"date": "2024-02-07", "close": 0.63, "volume": 291042.0}, {"date": "2024-02-08", "close": 0.58, "volume": 175968.0}, {"date": "2024-02-09", "close": 0.58, "volume": 83168.0}, {"date": "2024-02-12", "close": 0.6, "volume": 87798.0}, {"date": "2024-02-13", "close": 0.58, "volume": 13213.0}, {"date": "2024-02-14", "close": 0.56, "volume": 247880.0}, {"date": "2024-02-15", "close": 0.58, "volume": 18956.0}, {"date": "2024-02-16", "close": 0.54, "volume": 82570.0}, {"date": "2024-02-19", "close": 0.56, "volume": 11579.0}, {"date": "2024-02-20", "close": 0.555, "volume": 21340.0}, {"date": "2024-02-21", "close": 0.575, "volume": 85240.0}, {"date": "2024-02-22", "close": 0.55, "volume": 14559.0}, {"date": "2024-02-23", "close": 0.56, "volume": 59161.0}, {"date": "2024-02-26", "close": 0.555, "volume": 55090.0}, {"date": "2024-02-27", "close": 0.58, "volume": 187133.0}, {"date": "2024-02-28", "close": 0.615, "volume": 105262.0}, {"date": "2024-02-29", "close": 0.615, "volume": 286001.0}, {"date": "2024-03-01", "close": 0.63, "volume": 144964.0}, {"date": "2024-03-04", "close": 0.66, "volume": 248158.0}, {"date": "2024-03-05", "close": 0.595, "volume": 123275.0}, {"date": "2024-03-06", "close": 0.62, "volume": 40785.0}, {"date": "2024-03-07", "close": 0.6, "volume": 121871.0}, {"date": "2024-03-08", "close": 0.63, "volume": 31745.0}, {"date": "2024-03-11", "close": 0.595, "volume": 191277.0}, {"date": "2024-03-12", "close": 0.6, "volume": 113165.0}, {"date": "2024-03-13", "close": 0.585, "volume": 63874.0}, {"date": "2024-03-14", "close": 0.615, "volume": 31534.0}, {"date": "2024-03-15", "close": 0.56, "volume": 77253.0}, {"date": "2024-03-18", "close": 0.565, "volume": 52813.0}, {"date": "2024-03-19", "close": 0.565, "volume": 101083.0}, {"date": "2024-03-20", "close": 0.57, "volume": 90614.0}, {"date": "2024-03-21", "close": 0.57, "volume": 12047.0}, {"date": "2024-03-22", "close": 0.57, "volume": 46791.0}, {"date": "2024-03-25", "close": 0.61, "volume": 460561.0}, {"date": "2024-03-26", "close": 0.6, "volume": 110505.0}, {"date": "2024-03-27", "close": 0.59, "volume": 72072.0}, {"date": "2024-03-28", "close": 0.67, "volume": 848355.0}, {"date": "2024-04-02", "close": 0.645, "volume": 185468.0}, {"date": "2024-04-03", "close": 0.66, "volume": 63316.0}, {"date": "2024-04-04", "close": 0.6675, "volume": 68388.0}, {"date": "2024-04-05", "close": 0.65, "volume": 62106.0}, {"date": "2024-04-08", "close": 0.635, "volume": 80897.0}, {"date": "2024-04-09", "close": 0.635, "volume": 36175.0}, {"date": "2024-04-12", "close": 0.57, "volume": 719385.0}, {"date": "2024-04-15", "close": 0.65, "volume": 250927.0}, {"date": "2024-04-16", "close": 0.625, "volume": 161007.0}, {"date": "2024-04-17", "close": 0.59, "volume": 128308.0}, {"date": "2024-04-18", "close": 0.58, "volume": 202464.0}, {"date": "2024-04-19", "close": 0.57, "volume": 453007.0}, {"date": "2024-04-22", "close": 0.565, "volume": 316216.0}, {"date": "2024-04-23", "close": 0.545, "volume": 230154.0}, {"date": "2024-04-24", "close": 0.56, "volume": 108571.0}, {"date": "2024-04-26", "close": 0.565, "volume": 119835.0}, {"date": "2024-04-29", "close": 0.54, "volume": 353268.0}, {"date": "2024-04-30", "close": 0.585, "volume": 498591.0}, {"date": "2024-05-01", "close": 0.585, "volume": 213687.0}, {"date": "2024-05-02", "close": 0.585, "volume": 100301.0}, {"date": "2024-05-03", "close": 0.585, "volume": 294469.0}, {"date": "2024-05-06", "close": 0.595, "volume": 130604.0}, {"date": "2024-05-07", "close": 0.62, "volume": 346279.0}, {"date": "2024-05-08", "close": 0.645, "volume": 351255.0}, {"date": "2024-05-09", "close": 0.615, "volume": 120990.0}, {"date": "2024-05-10", "close": 0.615, "volume": 158522.0}, {"date": "2024-05-13", "close": 0.665, "volume": 385966.0}, {"date": "2024-05-14", "close": 0.65, "volume": 138380.0}, {"date": "2024-05-15", "close": 0.71, "volume": 536137.0}, {"date": "2024-05-16", "close": 0.675, "volume": 200687.0}, {"date": "2024-05-17", "close": 0.67, "volume": 58087.0}, {"date": "2024-05-20", "close": 0.72, "volume": 565610.0}, {"date": "2024-05-21", "close": 0.765, "volume": 711082.0}, {"date": "2024-05-22", "close": 0.73, "volume": 247827.0}, {"date": "2024-05-23", "close": 0.72, "volume": 189005.0}, {"date": "2024-05-24", "close": 0.705, "volume": 77463.0}, {"date": "2024-05-27", "close": 0.765, "volume": 149304.0}, {"date": "2024-05-28", "close": 0.74, "volume": 106684.0}, {"date": "2024-05-29", "close": 0.775, "volume": 466988.0}, {"date": "2024-05-30", "close": 0.77, "volume": 293789.0}, {"date": "2024-05-31", "close": 0.77, "volume": 179723.0}, {"date": "2024-06-03", "close": 0.75, "volume": 124839.0}, {"date": "2024-06-04", "close": 0.73, "volume": 126912.0}, {"date": "2024-06-05", "close": 0.72, "volume": 98283.0}, {"date": "2024-06-06", "close": 0.73, "volume": 126830.0}, {"date": "2024-06-07", "close": 0.725, "volume": 237280.0}, {"date": "2024-06-11", "close": 0.69, "volume": 446413.0}, {"date": "2024-06-12", "close": 0.69, "volume": 75617.0}, {"date": "2024-06-13", "close": 0.68, "volume": 207539.0}, {"date": "2024-06-14", "close": 0.705, "volume": 43026.0}, {"date": "2024-06-17", "close": 0.74, "volume": 168948.0}, {"date": "2024-06-18", "close": 0.81, "volume": 1163999.0}, {"date": "2024-06-19", "close": 0.88, "volume": 481432.0}, {"date": "2024-06-20", "close": 0.845, "volume": 593023.0}, {"date": "2024-06-21", "close": 0.83, "volume": 78358.0}, {"date": "2024-06-24", "close": 0.845, "volume": 248855.0}, {"date": "2024-06-25", "close": 0.84, "volume": 257247.0}, {"date": "2024-06-26", "close": 0.82, "volume": 59975.0}, {"date": "2024-06-27", "close": 0.79, "volume": 199034.0}, {"date": "2024-06-28", "close": 0.7825, "volume": 463873.0}, {"date": "2024-07-01", "close": 0.755, "volume": 154498.0}, {"date": "2024-07-02", "close": 0.82, "volume": 254381.0}, {"date": "2024-07-03", "close": 0.845, "volume": 168036.0}, {"date": "2024-07-04", "close": 0.845, "volume": 914427.0}, {"date": "2024-07-05", "close": 0.83, "volume": 82782.0}, {"date": "2024-07-08", "close": 0.93, "volume": 342616.0}, {"date": "2024-07-09", "close": 0.9, "volume": 416114.0}, {"date": "2024-07-10", "close": 0.89, "volume": 174208.0}, {"date": "2024-07-11", "close": 0.93, "volume": 501739.0}, {"date": "2024-07-12", "close": 0.9, "volume": 331505.0}, {"date": "2024-07-15", "close": 0.87, "volume": 376601.0}, {"date": "2024-07-16", "close": 0.875, "volume": 247159.0}, {"date": "2024-07-17", "close": 0.85, "volume": 253882.0}, {"date": "2024-07-18", "close": 0.86, "volume": 42371.0}, {"date": "2024-07-19", "close": 0.835, "volume": 128230.0}, {"date": "2024-07-22", "close": 0.86, "volume": 133651.0}, {"date": "2024-07-23", "close": 0.87, "volume": 64317.0}, {"date": "2024-07-24", "close": 0.8, "volume": 480464.0}, {"date": "2024-07-25", "close": 0.775, "volume": 197339.0}, {"date": "2024-07-26", "close": 0.81, "volume": 62904.0}, {"date": "2024-07-29", "close": 0.825, "volume": 164793.0}, {"date": "2024-07-30", "close": 0.77, "volume": 283549.0}, {"date": "2024-07-31", "close": 0.8, "volume": 37565.0}, {"date": "2024-08-01", "close": 0.855, "volume": 250959.0}, {"date": "2024-08-02", "close": 0.885, "volume": 166540.0}, {"date": "2024-08-05", "close": 0.77, "volume": 363438.0}, {"date": "2024-08-06", "close": 0.805, "volume": 210240.0}, {"date": "2024-08-07", "close": 0.815, "volume": 251123.0}, {"date": "2024-08-08", "close": 0.79, "volume": 144920.0}, {"date": "2024-08-09", "close": 0.81, "volume": 155755.0}, {"date": "2024-08-12", "close": 0.8325, "volume": 225880.0}, {"date": "2024-08-13", "close": 0.825, "volume": 132186.0}, {"date": "2024-08-14", "close": 0.87, "volume": 294434.0}, {"date": "2024-08-15", "close": 0.845, "volume": 172042.0}, {"date": "2024-08-16", "close": 0.83, "volume": 225450.0}, {"date": "2024-08-19", "close": 0.81, "volume": 98047.0}, {"date": "2024-08-20", "close": 0.825, "volume": 29073.0}, {"date": "2024-08-21", "close": 0.81, "volume": 213926.0}, {"date": "2024-08-22", "close": 0.78, "volume": 87085.0}, {"date": "2024-08-23", "close": 0.79, "volume": 90430.0}, {"date": "2024-08-26", "close": 0.79, "volume": 164256.0}, {"date": "2024-08-27", "close": 0.78, "volume": 54369.0}, {"date": "2024-08-28", "close": 0.8025, "volume": 121518.0}, {"date": "2024-08-29", "close": 0.78, "volume": 90756.0}, {"date": "2024-08-30", "close": 0.79, "volume": 15648.0}, {"date": "2024-09-02", "close": 0.815, "volume": 76960.0}, {"date": "2024-09-03", "close": 0.8, "volume": 187376.0}, {"date": "2024-09-04", "close": 0.785, "volume": 32982.0}, {"date": "2024-09-05", "close": 0.785, "volume": 26355.0}, {"date": "2024-09-06", "close": 0.8, "volume": 298775.0}, {"date": "2024-09-09", "close": 0.8, "volume": 145811.0}, {"date": "2024-09-10", "close": 0.785, "volume": 142798.0}, {"date": "2024-09-11", "close": 0.79, "volume": 3754.0}, {"date": "2024-09-12", "close": 0.82, "volume": 228016.0}, {"date": "2024-09-13", "close": 0.82, "volume": 97020.0}, {"date": "2024-09-16", "close": 0.81, "volume": 162297.0}, {"date": "2024-09-17", "close": 0.825, "volume": 54307.0}, {"date": "2024-09-18", "close": 0.795, "volume": 67446.0}, {"date": "2024-09-19", "close": 0.79, "volume": 18514.0}, {"date": "2024-09-20", "close": 0.75, "volume": 182245.0}, {"date": "2024-09-23", "close": 0.7, "volume": 282009.0}, {"date": "2024-09-24", "close": 0.665, "volume": 503413.0}, {"date": "2024-09-25", "close": 0.695, "volume": 212324.0}, {"date": "2024-09-26", "close": 0.74, "volume": 91970.0}, {"date": "2024-09-27", "close": 0.76, "volume": 130367.0}, {"date": "2024-09-30", "close": 0.715, "volume": 148008.0}, {"date": "2024-10-01", "close": 0.685, "volume": 98138.0}, {"date": "2024-10-02", "close": 0.68, "volume": 113829.0}, {"date": "2024-10-03", "close": 0.69, "volume": 38952.0}, {"date": "2024-10-04", "close": 0.72, "volume": 62357.0}, {"date": "2024-10-07", "close": 0.705, "volume": 178018.0}, {"date": "2024-10-08", "close": 0.72, "volume": 64702.0}, {"date": "2024-10-09", "close": 0.73, "volume": 122035.0}, {"date": "2024-10-10", "close": 0.72, "volume": 79183.0}, {"date": "2024-10-11", "close": 0.73, "volume": 147662.0}, {"date": "2024-10-14", "close": 0.72, "volume": 289639.0}, {"date": "2024-10-15", "close": 0.74, "volume": 7471.0}, {"date": "2024-10-16", "close": 0.75, "volume": 36469.0}, {"date": "2024-10-17", "close": 0.74, "volume": 47634.0}, {"date": "2024-10-18", "close": 0.77, "volume": 114990.0}, {"date": "2024-10-21", "close": 0.78, "volume": 60953.0}, {"date": "2024-10-22", "close": 0.765, "volume": 80843.0}, {"date": "2024-10-23", "close": 0.72, "volume": 284057.0}, {"date": "2024-10-24", "close": 0.73, "volume": 25385.0}, {"date": "2024-10-25", "close": 0.75, "volume": 133516.0}, {"date": "2024-10-28", "close": 0.71, "volume": 170770.0}, {"date": "2024-10-29", "close": 0.72, "volume": 96010.0}, {"date": "2024-10-30", "close": 0.74, "volume": 482348.0}, {"date": "2024-10-31", "close": 0.785, "volume": 55590.0}, {"date": "2024-11-01", "close": 0.77, "volume": 254073.0}, {"date": "2024-11-04", "close": 0.745, "volume": 113841.0}, {"date": "2024-11-05", "close": 0.735, "volume": 9168.0}, {"date": "2024-11-06", "close": 0.745, "volume": 81333.0}, {"date": "2024-11-07", "close": 0.76, "volume": 107272.0}, {"date": "2024-11-08", "close": 0.75, "volume": 50978.0}, {"date": "2024-11-11", "close": 0.775, "volume": 203202.0}, {"date": "2024-11-12", "close": 0.77, "volume": 190716.0}, {"date": "2024-11-13", "close": 0.75, "volume": 104034.0}, {"date": "2024-11-14", "close": 0.75, "volume": 168564.0}, {"date": "2024-11-15", "close": 0.75, "volume": 143824.0}, {"date": "2024-11-18", "close": 0.73, "volume": 205401.0}, {"date": "2024-11-19", "close": 0.715, "volume": 183594.0}, {"date": "2024-11-20", "close": 0.7, "volume": 229378.0}, {"date": "2024-11-21", "close": 0.725, "volume": 60872.0}, {"date": "2024-11-22", "close": 0.72, "volume": 97275.0}, {"date": "2024-11-25", "close": 0.715, "volume": 144122.0}, {"date": "2024-11-26", "close": 0.67, "volume": 118408.0}, {"date": "2024-11-27", "close": 0.665, "volume": 229258.0}, {"date": "2024-11-28", "close": 0.65, "volume": 250483.0}, {"date": "2024-11-29", "close": 0.695, "volume": 222360.0}, {"date": "2024-12-02", "close": 0.66, "volume": 147013.0}, {"date": "2024-12-03", "close": 0.7, "volume": 183251.0}, {"date": "2024-12-04", "close": 0.7, "volume": 101563.0}, {"date": "2024-12-05", "close": 0.66, "volume": 116049.0}, {"date": "2024-12-06", "close": 0.655, "volume": 109737.0}, {"date": "2024-12-09", "close": 0.655, "volume": 6249.0}, {"date": "2024-12-10", "close": 0.67, "volume": 121602.0}, {"date": "2024-12-11", "close": 0.685, "volume": 174611.0}, {"date": "2024-12-12", "close": 0.69, "volume": 69501.0}, {"date": "2024-12-13", "close": 0.685, "volume": 60707.0}, {"date": "2024-12-16", "close": 0.65, "volume": 68871.0}, {"date": "2024-12-17", "close": 0.64, "volume": 346062.0}, {"date": "2024-12-18", "close": 0.64, "volume": 120474.0}, {"date": "2024-12-19", "close": 0.62, "volume": 214301.0}, {"date": "2024-12-20", "close": 0.605, "volume": 288534.0}, {"date": "2024-12-23", "close": 0.61, "volume": 126933.0}, {"date": "2024-12-24", "close": 0.645, "volume": 12310.0}, {"date": "2024-12-27", "close": 0.645, "volume": 10550.0}, {"date": "2024-12-30", "close": 0.63, "volume": 34132.0}, {"date": "2024-12-31", "close": 0.63, "volume": 10742.0}, {"date": "2025-01-02", "close": 0.635, "volume": 16351.0}, {"date": "2025-01-03", "close": 0.625, "volume": 37133.0}, {"date": "2025-01-06", "close": 0.64, "volume": 67313.0}, {"date": "2025-01-07", "close": 0.63, "volume": 17548.0}, {"date": "2025-01-08", "close": 0.62, "volume": 156321.0}, {"date": "2025-01-09", "close": 0.625, "volume": 9337.0}, {"date": "2025-01-10", "close": 0.64, "volume": 18588.0}, {"date": "2025-01-13", "close": 0.62, "volume": 285700.0}, {"date": "2025-01-14", "close": 0.63, "volume": 111660.0}, {"date": "2025-01-15", "close": 0.65, "volume": 114204.0}, {"date": "2025-01-16", "close": 0.68, "volume": 200302.0}, {"date": "2025-01-17", "close": 0.66, "volume": 101012.0}, {"date": "2025-01-20", "close": 0.675, "volume": 3524.0}, {"date": "2025-01-21", "close": 0.685, "volume": 15087.0}, {"date": "2025-01-22", "close": 0.65, "volume": 69994.0}, {"date": "2025-01-23", "close": 0.68, "volume": 1518.0}, {"date": "2025-01-24", "close": 0.63, "volume": 128184.0}, {"date": "2025-01-28", "close": 0.645, "volume": 46640.0}, {"date": "2025-01-29", "close": 0.655, "volume": 1740.0}, {"date": "2025-01-30", "close": 0.695, "volume": 199135.0}, {"date": "2025-01-31", "close": 0.7, "volume": 58080.0}, {"date": "2025-02-03", "close": 0.7, "volume": 168432.0}, {"date": "2025-02-04", "close": 0.72, "volume": 408309.0}, {"date": "2025-02-05", "close": 0.71, "volume": 214570.0}, {"date": "2025-02-06", "close": 0.72, "volume": 180314.0}, {"date": "2025-02-07", "close": 0.73, "volume": 206379.0}, {"date": "2025-02-10", "close": 0.73, "volume": 99802.0}, {"date": "2025-02-11", "close": 0.76, "volume": 207849.0}, {"date": "2025-02-12", "close": 0.805, "volume": 374018.0}, {"date": "2025-02-13", "close": 0.815, "volume": 290315.0}, {"date": "2025-02-14", "close": 0.79, "volume": 170979.0}, {"date": "2025-02-17", "close": 0.78, "volume": 103106.0}, {"date": "2025-02-18", "close": 0.78, "volume": 105808.0}, {"date": "2025-02-19", "close": 0.8, "volume": 103810.0}, {"date": "2025-02-20", "close": 0.845, "volume": 183669.0}, {"date": "2025-02-21", "close": 0.87, "volume": 205386.0}, {"date": "2025-02-24", "close": 0.84, "volume": 230874.0}, {"date": "2025-02-25", "close": 0.84, "volume": 207873.0}, {"date": "2025-02-26", "close": 0.805, "volume": 108483.0}, {"date": "2025-02-27", "close": 0.82, "volume": 50309.0}, {"date": "2025-02-28", "close": 0.79, "volume": 183496.0}, {"date": "2025-03-03", "close": 0.78, "volume": 150634.0}, {"date": "2025-03-04", "close": 0.77, "volume": 79644.0}, {"date": "2025-03-05", "close": 0.77, "volume": 76039.0}, {"date": "2025-03-06", "close": 0.78, "volume": 59633.0}, {"date": "2025-03-07", "close": 0.76, "volume": 79194.0}, {"date": "2025-03-10", "close": 0.775, "volume": 41666.0}, {"date": "2025-03-11", "close": 0.735, "volume": 182132.0}, {"date": "2025-03-12", "close": 0.765, "volume": 65532.0}, {"date": "2025-03-13", "close": 0.755, "volume": 78193.0}, {"date": "2025-03-14", "close": 0.75, "volume": 113572.0}, {"date": "2025-03-17", "close": 0.76, "volume": 160396.0}, {"date": "2025-03-18", "close": 0.775, "volume": 100562.0}, {"date": "2025-03-19", "close": 0.775, "volume": 157478.0}, {"date": "2025-03-20", "close": 0.8, "volume": 100755.0}, {"date": "2025-03-21", "close": 0.86, "volume": 366808.0}, {"date": "2025-03-24", "close": 0.82, "volume": 173976.0}, {"date": "2025-03-25", "close": 0.8, "volume": 49636.0}, {"date": "2025-03-26", "close": 0.79, "volume": 59114.0}, {"date": "2025-03-27", "close": 0.8, "volume": 29189.0}, {"date": "2025-03-28", "close": 0.79, "volume": 17928.0}, {"date": "2025-03-31", "close": 0.765, "volume": 177500.0}, {"date": "2025-04-01", "close": 0.77, "volume": 120394.0}, {"date": "2025-04-02", "close": 0.77, "volume": 114672.0}, {"date": "2025-04-03", "close": 0.755, "volume": 83211.0}, {"date": "2025-04-04", "close": 0.75, "volume": 367810.0}, {"date": "2025-04-07", "close": 0.67, "volume": 318716.0}, {"date": "2025-04-08", "close": 0.695, "volume": 81183.0}, {"date": "2025-04-09", "close": 0.66, "volume": 111016.0}, {"date": "2025-04-10", "close": 0.67, "volume": 42020.0}, {"date": "2025-04-11", "close": 0.725, "volume": 80323.0}, {"date": "2025-04-14", "close": 0.695, "volume": 27505.0}, {"date": "2025-04-15", "close": 0.705, "volume": 15345.0}, {"date": "2025-04-16", "close": 0.68, "volume": 13457.0}, {"date": "2025-04-17", "close": 0.68, "volume": 42015.0}, {"date": "2025-04-22", "close": 0.655, "volume": 22093.0}, {"date": "2025-04-23", "close": 0.64, "volume": 84908.0}, {"date": "2025-04-24", "close": 0.675, "volume": 904.0}, {"date": "2025-04-28", "close": 0.68, "volume": 78660.0}, {"date": "2025-04-29", "close": 0.685, "volume": 112589.0}, {"date": "2025-04-30", "close": 0.675, "volume": 179464.0}, {"date": "2025-05-01", "close": 0.7, "volume": 57711.0}, {"date": "2025-05-02", "close": 0.725, "volume": 84301.0}, {"date": "2025-05-05", "close": 0.765, "volume": 137112.0}, {"date": "2025-05-06", "close": 0.77, "volume": 55167.0}, {"date": "2025-05-07", "close": 0.795, "volume": 97194.0}, {"date": "2025-05-08", "close": 0.78, "volume": 41807.0}, {"date": "2025-05-09", "close": 0.75, "volume": 44151.0}, {"date": "2025-05-12", "close": 0.75, "volume": 88047.0}, {"date": "2025-05-13", "close": 0.745, "volume": 130288.0}, {"date": "2025-05-14", "close": 0.72, "volume": 37426.0}, {"date": "2025-05-15", "close": 0.72, "volume": 13013.0}, {"date": "2025-05-16", "close": 0.73, "volume": 60359.0}, {"date": "2025-05-19", "close": 0.74, "volume": 379151.0}, {"date": "2025-05-20", "close": 0.79, "volume": 178267.0}, {"date": "2025-05-21", "close": 0.79, "volume": 116580.0}, {"date": "2025-05-22", "close": 0.825, "volume": 218232.0}, {"date": "2025-05-23", "close": 0.83, "volume": 202854.0}, {"date": "2025-05-26", "close": 0.825, "volume": 125875.0}, {"date": "2025-05-27", "close": 0.82, "volume": 73844.0}, {"date": "2025-05-28", "close": 0.8, "volume": 69297.0}, {"date": "2025-05-29", "close": 0.82, "volume": 20986.0}, {"date": "2025-05-30", "close": 0.81, "volume": 63515.0}, {"date": "2025-06-02", "close": 0.77, "volume": 81221.0}, {"date": "2025-06-03", "close": 0.77, "volume": 45273.0}, {"date": "2025-06-04", "close": 0.76, "volume": 96433.0}, {"date": "2025-06-05", "close": 0.77, "volume": 71891.0}, {"date": "2025-06-06", "close": 0.785, "volume": 67912.0}, {"date": "2025-06-10", "close": 0.755, "volume": 320327.0}, {"date": "2025-06-11", "close": 0.72, "volume": 102732.0}, {"date": "2025-06-12", "close": 0.695, "volume": 106290.0}, {"date": "2025-06-13", "close": 0.7, "volume": 138716.0}, {"date": "2025-06-16", "close": 0.69, "volume": 64495.0}, {"date": "2025-06-17", "close": 0.705, "volume": 113483.0}, {"date": "2025-06-18", "close": 0.7, "volume": 165699.0}, {"date": "2025-06-19", "close": 0.72, "volume": 254728.0}, {"date": "2025-06-20", "close": 0.71, "volume": 66807.0}, {"date": "2025-06-23", "close": 0.7, "volume": 45707.0}, {"date": "2025-06-24", "close": 0.71, "volume": 244999.0}, {"date": "2025-06-25", "close": 0.725, "volume": 81840.0}, {"date": "2025-06-26", "close": 0.74, "volume": 62807.0}, {"date": "2025-06-27", "close": 0.74, "volume": 22000.0}, {"date": "2025-06-30", "close": 0.76, "volume": 93387.0}, {"date": "2025-07-01", "close": 0.745, "volume": 132218.0}, {"date": "2025-07-02", "close": 0.76, "volume": 36367.0}, {"date": "2025-07-03", "close": 0.745, "volume": 9944.0}, {"date": "2025-07-04", "close": 0.69, "volume": 109324.0}, {"date": "2025-07-07", "close": 0.71, "volume": 73353.0}, {"date": "2025-07-08", "close": 0.68, "volume": 68525.0}, {"date": "2025-07-09", "close": 0.69, "volume": 7576.0}, {"date": "2025-07-10", "close": 0.68, "volume": 89882.0}, {"date": "2025-07-11", "close": 0.665, "volume": 17802.0}, {"date": "2025-07-14", "close": 0.67, "volume": 45568.0}, {"date": "2025-07-15", "close": 0.7, "volume": 30393.0}, {"date": "2025-07-16", "close": 0.71, "volume": 58013.0}, {"date": "2025-07-17", "close": 0.69, "volume": 55799.0}, {"date": "2025-07-18", "close": 0.68, "volume": 58674.0}, {"date": "2025-07-21", "close": 0.655, "volume": 91978.0}, {"date": "2025-07-22", "close": 0.655, "volume": 46139.0}, {"date": "2025-07-23", "close": 0.69, "volume": 73608.0}, {"date": "2025-07-24", "close": 0.665, "volume": 95581.0}, {"date": "2025-07-25", "close": 0.66, "volume": 21114.0}, {"date": "2025-07-28", "close": 0.7, "volume": 60335.0}, {"date": "2025-07-29", "close": 0.68, "volume": 10890.0}, {"date": "2025-07-30", "close": 0.68, "volume": 9527.0}, {"date": "2025-07-31", "close": 0.68, "volume": 90268.0}, {"date": "2025-08-01", "close": 0.67, "volume": 55364.0}, {"date": "2025-08-04", "close": 0.67, "volume": 143827.0}, {"date": "2025-08-05", "close": 0.675, "volume": 114104.0}, {"date": "2025-08-06", "close": 0.69, "volume": 92191.0}, {"date": "2025-08-07", "close": 0.685, "volume": 70838.0}, {"date": "2025-08-08", "close": 0.695, "volume": 303878.0}, {"date": "2025-08-11", "close": 0.72, "volume": 240667.0}, {"date": "2025-08-12", "close": 0.695, "volume": 400180.0}, {"date": "2025-08-13", "close": 0.705, "volume": 96218.0}, {"date": "2025-08-14", "close": 0.68, "volume": 224518.0}, {"date": "2025-08-15", "close": 0.73, "volume": 116359.0}, {"date": "2025-08-18", "close": 0.68, "volume": 195590.0}, {"date": "2025-08-19", "close": 0.7, "volume": 309166.0}, {"date": "2025-08-20", "close": 0.7, "volume": 188366.0}, {"date": "2025-08-21", "close": 0.68, "volume": 86125.0}, {"date": "2025-08-22", "close": 0.685, "volume": 101033.0}, {"date": "2025-08-25", "close": 0.68, "volume": 304449.0}, {"date": "2025-08-26", "close": 0.67, "volume": 96574.0}, {"date": "2025-08-27", "close": 0.67, "volume": 254498.0}, {"date": "2025-08-28", "close": 0.64, "volume": 211549.0}, {"date": "2025-08-29", "close": 0.645, "volume": 253229.0}, {"date": "2025-09-03", "close": 0.28, "volume": 9955244.0}, {"date": "2025-09-04", "close": 0.25, "volume": 4300175.0}, {"date": "2025-09-05", "close": 0.245, "volume": 1259832.0}, {"date": "2025-09-08", "close": 0.25, "volume": 1484891.0}, {"date": "2025-09-09", "close": 0.33, "volume": 2283271.0}, {"date": "2025-09-10", "close": 0.35, "volume": 1163450.0}, {"date": "2025-09-11", "close": 0.335, "volume": 1672316.0}, {"date": "2025-09-12", "close": 0.32, "volume": 1380327.0}, {"date": "2025-09-15", "close": 0.315, "volume": 116135.0}, {"date": "2025-09-16", "close": 0.31, "volume": 299533.0}, {"date": "2025-09-17", "close": 0.32, "volume": 1047255.0}, {"date": "2025-09-18", "close": 0.29, "volume": 381039.0}, {"date": "2025-09-19", "close": 0.31, "volume": 170773.0}, {"date": "2025-09-22", "close": 0.3, "volume": 350581.0}, {"date": "2025-09-23", "close": 0.285, "volume": 131585.0}, {"date": "2025-09-24", "close": 0.285, "volume": 140119.0}, {"date": "2025-09-25", "close": 0.27, "volume": 174578.0}, {"date": "2025-09-26", "close": 0.27, "volume": 298598.0}, {"date": "2025-09-29", "close": 0.26, "volume": 537595.0}, {"date": "2025-09-30", "close": 0.26, "volume": 243454.0}, {"date": "2025-10-01", "close": 0.255, "volume": 68565.0}, {"date": "2025-10-02", "close": 0.255, "volume": 316140.0}, {"date": "2025-10-03", "close": 0.255, "volume": 209519.0}, {"date": "2025-10-06", "close": 0.25, "volume": 72859.0}, {"date": "2025-10-07", "close": 0.245, "volume": 207011.0}, {"date": "2025-10-08", "close": 0.24, "volume": 62157.0}, {"date": "2025-10-09", "close": 0.25, "volume": 130894.0}, {"date": "2025-10-10", "close": 0.25, "volume": 105773.0}, {"date": "2025-10-13", "close": 0.245, "volume": 43601.0}, {"date": "2025-10-14", "close": 0.24, "volume": 102488.0}, {"date": "2025-10-15", "close": 0.305, "volume": 1038968.0}, {"date": "2025-10-16", "close": 0.285, "volume": 1008251.0}, {"date": "2025-10-17", "close": 0.285, "volume": 110637.0}, {"date": "2025-10-20", "close": 0.27, "volume": 113954.0}, {"date": "2025-10-21", "close": 0.315, "volume": 745796.0}, {"date": "2025-10-22", "close": 0.3, "volume": 545371.0}, {"date": "2025-10-23", "close": 0.295, "volume": 171782.0}, {"date": "2025-10-24", "close": 0.285, "volume": 453505.0}, {"date": "2025-10-27", "close": 0.28, "volume": 251971.0}, {"date": "2025-10-28", "close": 0.285, "volume": 224998.0}, {"date": "2025-10-29", "close": 0.295, "volume": 64002.0}, {"date": "2025-10-30", "close": 0.28, "volume": 38074.0}, {"date": "2025-10-31", "close": 0.275, "volume": 14945.0}, {"date": "2025-11-03", "close": 0.285, "volume": 422806.0}, {"date": "2025-11-04", "close": 0.275, "volume": 78815.0}, {"date": "2025-11-05", "close": 0.27, "volume": 170263.0}, {"date": "2025-11-06", "close": 0.26, "volume": 115803.0}, {"date": "2025-11-07", "close": 0.27, "volume": 4156.0}, {"date": "2025-11-10", "close": 0.26, "volume": 98577.0}, {"date": "2025-11-11", "close": 0.255, "volume": 143730.0}, {"date": "2025-11-12", "close": 0.255, "volume": 33102.0}, {"date": "2025-11-13", "close": 0.25, "volume": 99038.0}, {"date": "2025-11-14", "close": 0.25, "volume": 242051.0}, {"date": "2025-11-17", "close": 0.24, "volume": 24856.0}, {"date": "2025-11-18", "close": 0.235, "volume": 332793.0}, {"date": "2025-11-19", "close": 0.22, "volume": 238514.0}, {"date": "2025-11-20", "close": 0.21, "volume": 234397.0}, {"date": "2025-11-21", "close": 0.225, "volume": 234900.0}, {"date": "2025-11-24", "close": 0.22, "volume": 9471.0}, {"date": "2025-11-25", "close": 0.225, "volume": 86935.0}, {"date": "2025-11-26", "close": 0.21, "volume": 110063.0}, {"date": "2025-11-27", "close": 0.225, "volume": 123275.0}, {"date": "2025-11-28", "close": 0.215, "volume": 57693.0}, {"date": "2025-12-01", "close": 0.22, "volume": 2244.0}, {"date": "2025-12-02", "close": 0.23, "volume": 203443.0}, {"date": "2025-12-03", "close": 0.22, "volume": 51131.0}, {"date": "2025-12-04", "close": 0.27, "volume": 1120183.0}, {"date": "2025-12-05", "close": 0.25, "volume": 403666.0}, {"date": "2025-12-08", "close": 0.25, "volume": 131864.0}, {"date": "2025-12-09", "close": 0.26, "volume": 158485.0}, {"date": "2025-12-10", "close": 0.27, "volume": 144691.0}, {"date": "2025-12-11", "close": 0.29, "volume": 904515.0}, {"date": "2025-12-12", "close": 0.28, "volume": 33413.0}, {"date": "2025-12-15", "close": 0.27, "volume": 130704.0}, {"date": "2025-12-16", "close": 0.26, "volume": 31738.0}, {"date": "2025-12-17", "close": 0.265, "volume": 58777.0}, {"date": "2025-12-18", "close": 0.26, "volume": 41996.0}, {"date": "2025-12-19", "close": 0.255, "volume": 37285.0}, {"date": "2025-12-22", "close": 0.285, "volume": 653448.0}, {"date": "2025-12-23", "close": 0.28, "volume": 10000.0}, {"date": "2025-12-24", "close": 0.27, "volume": 38266.0}, {"date": "2025-12-29", "close": 0.27, "volume": 159341.0}, {"date": "2025-12-30", "close": 0.29, "volume": 43455.0}, {"date": "2025-12-31", "close": 0.295, "volume": 126219.0}, {"date": "2026-01-02", "close": 0.305, "volume": 403024.0}, {"date": "2026-01-05", "close": 0.33, "volume": 339006.0}, {"date": "2026-01-06", "close": 0.335, "volume": 238103.0}, {"date": "2026-01-07", "close": 0.33, "volume": 282985.0}, {"date": "2026-01-09", "close": 0.32, "volume": 606661.0}, {"date": "2026-01-12", "close": 0.305, "volume": 191877.0}, {"date": "2026-01-13", "close": 0.305, "volume": 102719.0}, {"date": "2026-01-14", "close": 0.31, "volume": 113890.0}, {"date": "2026-01-15", "close": 0.3, "volume": 94083.0}, {"date": "2026-01-19", "close": 0.26, "volume": 1251087.0}, {"date": "2026-01-20", "close": 0.27, "volume": 84349.0}, {"date": "2026-01-21", "close": 0.26, "volume": 199098.0}, {"date": "2026-01-22", "close": 0.26, "volume": 188210.0}, {"date": "2026-01-23", "close": 0.265, "volume": 46902.0}, {"date": "2026-01-27", "close": 0.255, "volume": 87544.0}, {"date": "2026-01-28", "close": 0.255, "volume": 474977.0}, {"date": "2026-01-29", "close": 0.27, "volume": 386314.0}, {"date": "2026-01-30", "close": 0.28, "volume": 213612.0}, {"date": "2026-02-02", "close": 0.28, "volume": 102408.0}, {"date": "2026-02-03", "close": 0.275, "volume": 123212.0}, {"date": "2026-02-04", "close": 0.29, "volume": 33086.0}, {"date": "2026-02-05", "close": 0.295, "volume": 201332.0}, {"date": "2026-02-06", "close": 0.265, "volume": 161574.0}, {"date": "2026-02-09", "close": 0.26, "volume": 97116.0}, {"date": "2026-02-10", "close": 0.285, "volume": 223205.0}, {"date": "2026-02-11", "close": 0.28, "volume": 39861.0}, {"date": "2026-02-12", "close": 0.26, "volume": 584.0}, {"date": "2026-02-13", "close": 0.26, "volume": 22447.0}, {"date": "2026-02-16", "close": 0.26, "volume": 34792.0}, {"date": "2026-02-17", "close": 0.255, "volume": 144396.0}, {"date": "2026-02-19", "close": 0.255, "volume": 29003.0}, {"date": "2026-02-20", "close": 0.255, "volume": 7010.0}, {"date": "2026-02-23", "close": 0.255, "volume": 5723.0}, {"date": "2026-02-24", "close": 0.255, "volume": 98456.0}, {"date": "2026-02-25", "close": 0.235, "volume": 578718.0}, {"date": "2026-02-26", "close": 0.23, "volume": 232605.0}, {"date": "2026-02-27", "close": 0.22, "volume": 160271.0}, {"date": "2026-03-02", "close": 0.225, "volume": 2660.0}, {"date": "2026-03-03", "close": 0.215, "volume": 131505.0}, {"date": "2026-03-04", "close": 0.22, "volume": 109417.0}, {"date": "2026-03-05", "close": 0.22, "volume": 70000.0}, {"date": "2026-03-06", "close": 0.22, "volume": 120100.0}, {"date": "2026-03-09", "close": 0.2, "volume": 824881.0}, {"date": "2026-03-10", "close": 0.21, "volume": 428488.0}, {"date": "2026-03-11", "close": 0.22, "volume": 103563.0}, {"date": "2026-03-12", "close": 0.22, "volume": 892.0}, {"date": "2026-03-13", "close": 0.22, "volume": 13896.0}, {"date": "2026-03-16", "close": 0.2, "volume": 118603.0}, {"date": "2026-03-17", "close": 0.2, "volume": 947.0}, {"date": "2026-03-18", "close": 0.205, "volume": 5096.0}, {"date": "2026-03-19", "close": 0.195, "volume": 97108.0}, {"date": "2026-03-20", "close": 0.2, "volume": 4194.0}, {"date": "2026-03-23", "close": 0.175, "volume": 104335.0}, {"date": "2026-03-24", "close": 0.16, "volume": 1007620.0}, {"date": "2026-03-25", "close": 0.165, "volume": 51078.0}, {"date": "2026-03-26", "close": 0.18, "volume": 16924.0}, {"date": "2026-03-27", "close": 0.17, "volume": 22881.0}, {"date": "2026-03-30", "close": 0.16, "volume": 44830.0}, {"date": "2026-03-31", "close": 0.17, "volume": 192575.0}, {"date": "2026-04-01", "close": 0.16, "volume": 59434.0}, {"date": "2026-04-02", "close": 0.155, "volume": 285543.0}, {"date": "2026-04-07", "close": 0.14, "volume": 363626.0}, {"date": "2026-04-08", "close": 0.145, "volume": 285914.0}, {"date": "2026-04-09", "close": 0.155, "volume": 39112.0}, {"date": "2026-04-10", "close": 0.155, "volume": 16269.0}, {"date": "2026-04-13", "close": 0.15, "volume": 165418.0}, {"date": "2026-04-14", "close": 0.16, "volume": 37338.0}, {"date": "2026-04-15", "close": 0.16, "volume": 21617.0}, {"date": "2026-04-16", "close": 0.195, "volume": 113810.0}, {"date": "2026-04-17", "close": 0.185, "volume": 104443.0}, {"date": "2026-04-20", "close": 0.185, "volume": 35125.0}, {"date": "2026-04-21", "close": 0.175, "volume": 132445.0}, {"date": "2026-04-23", "close": 0.17, "volume": 118300.0}, {"date": "2026-04-27", "close": 0.175, "volume": 9384.0}, {"date": "2026-04-28", "close": 0.18, "volume": 13346.0}, {"date": "2026-04-29", "close": 0.175, "volume": 106827.0}, {"date": "2026-04-30", "close": 0.175, "volume": 42805.0}, {"date": "2026-05-01", "close": 0.17, "volume": 3500.0}, {"date": "2026-05-04", "close": 0.17, "volume": 29325.0}, {"date": "2026-05-05", "close": 0.17, "volume": 212310.0}, {"date": "2026-05-06", "close": 0.165, "volume": 85050.0}, {"date": "2026-05-07", "close": 0.15, "volume": 273005.0}, {"date": "2026-05-08", "close": 0.175, "volume": 110759.0}, {"date": "2026-05-11", "close": 0.165, "volume": 23588.0}, {"date": "2026-05-12", "close": 0.155, "volume": 122900.0}, {"date": "2026-05-13", "close": 0.15, "volume": 70711.0}, {"date": "2026-05-14", "close": 0.15, "volume": 351466.0}, {"date": "2026-05-15", "close": 0.145, "volume": 280056.0}, {"date": "2026-05-18", "close": 0.145, "volume": 65144.0}, {"date": "2026-05-19", "close": 0.14, "volume": 243131.0}, {"date": "2026-05-20", "close": 0.135, "volume": 36106.0}, {"date": "2026-05-21", "close": 0.13, "volume": 457768.0}, {"date": "2026-05-22", "close": 0.125, "volume": 405342.0}, {"date": "2026-05-25", "close": 0.115, "volume": 302212.0}, {"date": "2026-05-26", "close": 0.115, "volume": 39200.0}, {"date": "2026-05-27", "close": 0.11, "volume": 617477.0}, {"date": "2026-05-28", "close": 0.11, "volume": 169681.0}, {"date": "2026-05-29", "close": 0.12, "volume": 101515.0}, {"date": "2026-06-01", "close": 0.125, "volume": 3076.0}, {"date": "2026-06-02", "close": 0.13, "volume": 278966.0}, {"date": "2026-06-03", "close": 0.125, "volume": 362776.0}, {"date": "2026-06-04", "close": 0.125, "volume": 58478.0}, {"date": "2026-06-05", "close": 0.13, "volume": 424337.0}, {"date": "2026-06-09", "close": 0.115, "volume": 299137.0}, {"date": "2026-06-10", "close": 0.11, "volume": 974790.0}, {"date": "2026-06-11", "close": 0.125, "volume": 216221.0}, {"date": "2026-06-12", "close": 0.13, "volume": 918508.0}, {"date": "2026-06-15", "close": 0.12, "volume": 70128.0}, {"date": "2026-06-16", "close": 0.11, "volume": 148993.0}, {"date": "2026-06-17", "close": 0.11, "volume": 345259.0}, {"date": "2026-06-18", "close": 0.11, "volume": 939414.0}, {"date": "2026-06-19", "close": 0.11, "volume": 761019.0}, {"date": "2026-06-22", "close": 0.105, "volume": 108414.0}, {"date": "2026-06-23", "close": 0.11, "volume": 759735.0}, {"date": "2026-06-24", "close": 0.097, "volume": 957996.0}, {"date": "2026-06-25", "close": 0.09, "volume": 2111346.0}, {"date": "2026-06-26", "close": 0.093, "volume": 1403399.0}, {"date": "2026-06-29", "close": 0.095, "volume": 338220.0}, {"date": "2026-06-30", "close": 0.096, "volume": 608052.0}, {"date": "2026-07-01", "close": 0.097, "volume": 1463.0}, {"date": "2026-07-02", "close": 0.11, "volume": 121410.0}, {"date": "2026-07-03", "close": 0.12, "volume": 240776.0}, {"date": "2026-07-06", "close": 0.12, "volume": 72823.0}, {"date": "2026-07-07", "close": 0.105, "volume": 150656.0}, {"date": "2026-07-08", "close": 0.105, "volume": 63.0}, {"date": "2026-07-09", "close": 0.12, "volume": 30186.0}, {"date": "2026-07-10", "close": 0.125, "volume": 402817.0}, {"date": "2026-07-13", "close": 0.14, "volume": 674369.0}, {"date": "2026-07-14", "close": 0.145, "volume": 24770.0}, {"date": "2026-07-15", "close": 0.14, "volume": 179340.0}, {"date": "2026-07-16", "close": 0.14, "volume": 1795450.0}, {"date": "2026-07-17", "close": 0.16, "volume": 428619.0}, {"date": "2026-07-20", "close": 0.16, "volume": 470812.0}, {"date": "2026-07-21", "close": 0.145, "volume": 171982.0}, {"date": "2026-07-22", "close": 0.155, "volume": 256452.0}, {"date": "2026-07-23", "close": 0.15, "volume": 8740.0}, {"date": "2026-07-24", "close": 0.155, "volume": 100832.0}, {"date": "2026-07-27", "close": 0.16, "volume": 188938.0}, {"date": "2026-07-28", "close": 0.17, "volume": 42509.0}, {"date": "2026-07-29", "close": 0.15, "volume": 881067.0}, {"date": "2026-07-30", "close": 0.15, "volume": 567539.0}, {"date": "2026-07-31", "close": 0.155, "volume": 26176.0}, {"date": "2026-08-03", "close": 0.155, "volume": 48715.0}, {"date": "2026-08-04", "close": 0.155, "volume": 7179.0}, {"date": "2026-08-05", "close": 0.15, "volume": 29264.0}, {"date": "2026-08-06", "close": 0.15, "volume": 35473.0}, {"date": "2026-08-07", "close": 0.175, "volume": 181392.0}, {"date": "2026-08-10", "close": 0.175, "volume": 87611.0}, {"date": "2026-08-11", "close": 0.18, "volume": 5253.0}, {"date": "2026-08-12", "close": 0.18, "volume": 25927.0}, {"date": "2026-08-13", "close": 0.17, "volume": 28907.0}, {"date": "2026-08-14", "close": 0.17, "volume": 67013.0}, {"date": "2026-08-17", "close": 0.205, "volume": 120046.0}, {"date": "2026-08-18", "close": 0.205, "volume": 37059.0}, {"date": "2026-08-19", "close": 0.21, "volume": 43004.0}, {"date": "2026-08-20", "close": 0.215, "volume": 43900.0}, {"date": "2026-08-21", "close": 0.195, "volume": 9066.0}, {"date": "2026-08-24", "close": 0.205, "volume": 17608.0}, {"date": "2026-08-25", "close": 0.195, "volume": 67165.0}, {"date": "2026-08-26", "close": 0.19, "volume": 19846.0}, {"date": "2026-08-27", "close": 0.195, "volume": 208027.0}, {"date": "2026-08-28", "close": 0.2, "volume": 86147.0}, {"date": "2026-08-31", "close": 0.205, "volume": 32797.0}, {"date": "2026-09-01", "close": 0.205, "volume": 203789.0}, {"date": "2026-09-02", "close": 0.195, "volume": 127449.0}, {"date": "2026-09-03", "close": 0.18, "volume": 65763.0}, {"date": "2026-09-04", "close": 0.18, "volume": 71065.0}, {"date": "2026-09-07", "close": 0.175, "volume": 39498.0}], "refreshing": true}