{"ticker": "CNQ", "overview": {"name": "Clean TEQ Water Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CNQ", "has_prices": true, "as_of": "2026-09-07", "last": 0.72, "prev_close": 0.725, "change": -0.0050000000000000044, "change_pct": -0.006896551724137937, "session_volume": 99569.0, "vwap_5": 0.7233393099976464, "vwap_20": 0.7216794388552082, "vwap_60": 0.5906432914843762, "vwap_250": 0.4375088644593093, "high_52w": 0.81, "low_52w": 0.315, "avg_volume_20": 116255.2, "sessions": 400, "market_cap": {"value": 63076602.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127089", "src": "ASX", "ticker": "CNQ", "cik": "", "company": "Clean TEQ Water Limited", "company_raw": "Clean TEQ Water Limited", "who": "Peter Voigt", "who_key": "Peter Voigt", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Peter Voigt changes a holding in CNQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127089", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108889}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Pfeffer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-17", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-11", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-10", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-06", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-01", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Voigt", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-01", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Knight", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-01", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Riggall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-01", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stefanie Loader", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-01", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-21", "source_url": "https://www.marketindex.com.au/asx/cnq", "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": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/cnq", "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": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/cnq", "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": "2024-07-21", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-19", "source_url": "https://www.marketindex.com.au/asx/cnq", "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": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/cnq", "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": "2023-10-18", "source_url": "https://www.marketindex.com.au/asx/cnq", "needs_ocr": 0}], "directors": [{"name": "D Pfeffer", "first_seen": "2025-07-16", "last_seen": "2025-07-16", "status": "current", "notices": 1}, {"name": "Peter Voigt", "first_seen": "2021-07-01", "last_seen": "2026-01-19", "status": "current", "notices": 13}, {"name": "Stefanie Loader", "first_seen": "2021-07-01", "last_seen": "2021-07-01", "status": "past", "notices": 1}, {"name": "Sam Riggall", "first_seen": "2021-07-01", "last_seen": "2021-07-01", "status": "past", "notices": 1}, {"name": "I Knight", "first_seen": "2021-07-01", "last_seen": "2021-07-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153798-3A705086"}, {"date": "2026-10-23", "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/2924-03152406-3A704830"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Application for quotation of securities - CNQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152280-3A704811"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Section 708A Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152274-3A704810"}, {"date": "2026-10-18", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 FY27 Investor Webinar Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149803-3A704370"}], "performance": {"ticker": "CNQ", "has_prices": true, "summary": {"n": 2, "avg": 1.0546523694223455, "win_rate": 1.0, "best": 1.2448979591836737, "worst": 0.8644067796610172, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 0.245, "return": 1.2448979591836737}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 0.295, "return": 0.8644067796610172}]}, "price_series": [{"date": "2021-07-02", "close": 0.6, "volume": 675530.0}, {"date": "2021-07-05", "close": 0.6, "volume": 173419.0}, {"date": "2021-07-06", "close": 0.78, "volume": 310668.0}, {"date": "2021-07-07", "close": 0.775, "volume": 335188.0}, {"date": "2021-07-08", "close": 0.97, "volume": 763448.0}, {"date": "2021-07-09", "close": 1.1, "volume": 438888.0}, {"date": "2021-07-12", "close": 1.2, "volume": 363891.0}, {"date": "2021-07-13", "close": 1.27, "volume": 641891.0}, {"date": "2021-07-14", "close": 1.23, "volume": 196272.0}, {"date": "2021-07-15", "close": 1.225, "volume": 113878.0}, {"date": "2021-07-16", "close": 1.14, "volume": 147088.0}, {"date": "2021-07-19", "close": 1.135, "volume": 127765.0}, {"date": "2021-07-20", "close": 1.045, "volume": 239645.0}, {"date": "2021-07-21", "close": 0.905, "volume": 346233.0}, {"date": "2021-07-22", "close": 0.91, "volume": 119985.0}, {"date": "2021-07-23", "close": 0.98, "volume": 43764.0}, {"date": "2021-07-26", "close": 1.02, "volume": 118472.0}, {"date": "2021-07-27", "close": 1.0, "volume": 41461.0}, {"date": "2021-07-28", "close": 1.025, "volume": 85482.0}, {"date": "2021-07-29", "close": 0.98, "volume": 17960.0}, {"date": "2021-07-30", "close": 0.905, "volume": 104795.0}, {"date": "2021-08-02", "close": 0.91, "volume": 36650.0}, {"date": "2021-08-03", "close": 0.9475, "volume": 42995.0}, {"date": "2021-08-04", "close": 0.92, "volume": 43547.0}, {"date": "2021-08-05", "close": 0.88, "volume": 107240.0}, {"date": "2021-08-06", "close": 0.845, "volume": 71829.0}, {"date": "2021-08-09", "close": 0.77, "volume": 288219.0}, {"date": "2021-08-10", "close": 0.77, "volume": 335179.0}, {"date": "2021-08-11", "close": 0.76, "volume": 107975.0}, {"date": "2021-08-12", "close": 0.71, "volume": 254256.0}, {"date": "2021-08-13", "close": 0.75, "volume": 158715.0}, {"date": "2021-08-16", "close": 0.73, "volume": 316069.0}, {"date": "2021-08-17", "close": 0.7, "volume": 36355.0}, {"date": "2021-08-18", "close": 0.66, "volume": 84233.0}, {"date": "2021-08-19", "close": 0.61, "volume": 269294.0}, {"date": "2021-08-20", "close": 0.64, "volume": 79654.0}, {"date": "2021-08-23", "close": 0.59, "volume": 74545.0}, {"date": "2021-08-24", "close": 0.78, "volume": 218596.0}, {"date": "2021-08-25", "close": 0.725, "volume": 55488.0}, {"date": "2021-08-26", "close": 0.77, "volume": 68282.0}, {"date": "2021-08-27", "close": 0.75, "volume": 57272.0}, {"date": "2021-08-30", "close": 0.705, "volume": 109177.0}, {"date": "2021-08-31", "close": 0.715, "volume": 27469.0}, {"date": "2021-09-01", "close": 0.71, "volume": 67976.0}, {"date": "2021-09-02", "close": 0.69, "volume": 72692.0}, {"date": "2021-09-03", "close": 0.7, "volume": 39657.0}, {"date": "2021-09-06", "close": 0.72, "volume": 55942.0}, {"date": "2021-09-07", "close": 0.7, "volume": 34833.0}, {"date": "2021-09-08", "close": 0.69, "volume": 31816.0}, {"date": "2021-09-09", "close": 0.71, "volume": 69456.0}, {"date": "2021-09-10", "close": 0.71, "volume": 32192.0}, {"date": "2021-09-13", "close": 0.685, "volume": 13029.0}, {"date": "2021-09-14", "close": 0.705, "volume": 63126.0}, {"date": "2021-09-15", "close": 0.7, "volume": 61237.0}, {"date": "2021-09-16", "close": 0.71, "volume": 55711.0}, {"date": "2021-09-17", "close": 0.705, "volume": 57897.0}, {"date": "2021-09-20", "close": 0.68, "volume": 41785.0}, {"date": "2021-09-21", "close": 0.65, "volume": 48401.0}, {"date": "2021-09-22", "close": 0.645, "volume": 51751.0}, {"date": "2021-09-23", "close": 0.68, "volume": 85237.0}, {"date": "2021-09-24", "close": 0.685, "volume": 27236.0}, {"date": "2021-09-27", "close": 0.685, "volume": 12801.0}, {"date": "2021-09-28", "close": 0.645, "volume": 69936.0}, {"date": "2021-09-29", "close": 0.645, "volume": 8107.0}, {"date": "2021-09-30", "close": 0.67, "volume": 67176.0}, {"date": "2021-10-01", "close": 0.64, "volume": 67104.0}, {"date": "2021-10-04", "close": 0.63, "volume": 42786.0}, {"date": "2021-10-05", "close": 0.645, "volume": 20735.0}, {"date": "2021-10-06", "close": 0.615, "volume": 51461.0}, {"date": "2021-10-07", "close": 0.635, "volume": 120255.0}, {"date": "2021-10-08", "close": 0.655, "volume": 106690.0}, {"date": "2021-10-11", "close": 0.655, "volume": 39269.0}, {"date": "2021-10-12", "close": 0.65, "volume": 1622.0}, {"date": "2021-10-13", "close": 0.655, "volume": 33762.0}, {"date": "2021-10-14", "close": 0.62, "volume": 37114.0}, {"date": "2021-10-15", "close": 0.67, "volume": 47395.0}, {"date": "2021-10-18", "close": 0.68, "volume": 41916.0}, {"date": "2021-10-19", "close": 0.655, "volume": 32202.0}, {"date": "2021-10-20", "close": 0.675, "volume": 32386.0}, {"date": "2021-10-21", "close": 0.655, "volume": 13283.0}, {"date": "2021-10-22", "close": 0.65, "volume": 34969.0}, {"date": "2021-10-25", "close": 0.7, "volume": 275010.0}, {"date": "2021-10-26", "close": 0.73, "volume": 63049.0}, {"date": "2021-10-27", "close": 0.725, "volume": 78922.0}, {"date": "2021-10-28", "close": 0.705, "volume": 107361.0}, {"date": "2021-10-29", "close": 0.72, "volume": 29616.0}, {"date": "2021-11-01", "close": 0.74, "volume": 170488.0}, {"date": "2021-11-02", "close": 0.735, "volume": 54855.0}, {"date": "2021-11-03", "close": 0.765, "volume": 38244.0}, {"date": "2021-11-04", "close": 0.885, "volume": 409852.0}, {"date": "2021-11-05", "close": 0.93, "volume": 210044.0}, {"date": "2021-11-08", "close": 0.885, "volume": 95709.0}, {"date": "2021-11-09", "close": 0.94, "volume": 74993.0}, {"date": "2021-11-10", "close": 0.9, "volume": 46121.0}, {"date": "2021-11-11", "close": 0.905, "volume": 48609.0}, {"date": "2021-11-12", "close": 0.885, "volume": 59976.0}, {"date": "2021-11-15", "close": 0.9, "volume": 98010.0}, {"date": "2021-11-16", "close": 0.895, "volume": 49539.0}, {"date": "2021-11-17", "close": 0.84, "volume": 135223.0}, {"date": "2021-11-18", "close": 0.83, "volume": 74926.0}, {"date": "2021-11-19", "close": 0.88, "volume": 46961.0}, {"date": "2021-11-22", "close": 0.9, "volume": 161908.0}, {"date": "2021-11-23", "close": 0.885, "volume": 111288.0}, {"date": "2021-11-24", "close": 0.8, "volume": 108645.0}, {"date": "2021-11-25", "close": 0.78, "volume": 93016.0}, {"date": "2021-11-26", "close": 0.83, "volume": 64037.0}, {"date": "2021-11-29", "close": 0.84, "volume": 41490.0}, {"date": "2021-11-30", "close": 0.89, "volume": 44324.0}, {"date": "2021-12-01", "close": 0.9, "volume": 62400.0}, {"date": "2021-12-02", "close": 0.8, "volume": 134627.0}, {"date": "2021-12-03", "close": 0.825, "volume": 44983.0}, {"date": "2021-12-06", "close": 0.805, "volume": 34212.0}, {"date": "2021-12-07", "close": 0.775, "volume": 48895.0}, {"date": "2021-12-08", "close": 0.75, "volume": 68708.0}, {"date": "2021-12-09", "close": 0.77, "volume": 19376.0}, {"date": "2021-12-10", "close": 0.76, "volume": 6647.0}, {"date": "2021-12-13", "close": 0.765, "volume": 33436.0}, {"date": "2021-12-14", "close": 0.765, "volume": 19455.0}, {"date": "2021-12-15", "close": 0.74, "volume": 53818.0}, {"date": "2021-12-16", "close": 0.75, "volume": 114521.0}, {"date": "2021-12-17", "close": 0.71, "volume": 8013.0}, {"date": "2021-12-20", "close": 0.71, "volume": 20844.0}, {"date": "2021-12-21", "close": 0.69, "volume": 46817.0}, {"date": "2021-12-22", "close": 0.7, "volume": 95369.0}, {"date": "2021-12-23", "close": 0.695, "volume": 30877.0}, {"date": "2021-12-24", "close": 0.685, "volume": 18563.0}, {"date": "2021-12-29", "close": 0.69, "volume": 74529.0}, {"date": "2021-12-30", "close": 0.695, "volume": 47306.0}, {"date": "2021-12-31", "close": 0.7, "volume": 14258.0}, {"date": "2022-01-04", "close": 0.69, "volume": 29726.0}, {"date": "2022-01-05", "close": 0.715, "volume": 37785.0}, {"date": "2022-01-06", "close": 0.695, "volume": 46685.0}, {"date": "2022-01-07", "close": 0.7, "volume": 12477.0}, {"date": "2022-01-10", "close": 0.69, "volume": 18765.0}, {"date": "2022-01-11", "close": 0.7, "volume": 15039.0}, {"date": "2022-01-12", "close": 0.695, "volume": 31155.0}, {"date": "2022-01-13", "close": 0.705, "volume": 172316.0}, {"date": "2022-01-14", "close": 0.67, "volume": 138872.0}, {"date": "2022-01-17", "close": 0.675, "volume": 86972.0}, {"date": "2022-01-18", "close": 0.69, "volume": 28116.0}, {"date": "2022-01-19", "close": 0.67, "volume": 32252.0}, {"date": "2022-01-20", "close": 0.655, "volume": 59547.0}, {"date": "2022-01-21", "close": 0.66, "volume": 76263.0}, {"date": "2022-01-24", "close": 0.635, "volume": 33399.0}, {"date": "2022-01-25", "close": 0.595, "volume": 99229.0}, {"date": "2022-01-27", "close": 0.59, "volume": 38043.0}, {"date": "2022-01-28", "close": 0.625, "volume": 100018.0}, {"date": "2022-01-31", "close": 0.615, "volume": 42917.0}, {"date": "2022-02-01", "close": 0.625, "volume": 57750.0}, {"date": "2022-02-02", "close": 0.645, "volume": 10136.0}, {"date": "2022-02-03", "close": 0.62, "volume": 19450.0}, {"date": "2022-02-04", "close": 0.625, "volume": 27398.0}, {"date": "2022-02-07", "close": 0.64, "volume": 12329.0}, {"date": "2022-02-08", "close": 0.66, "volume": 53757.0}, {"date": "2022-02-09", "close": 0.63, "volume": 109219.0}, {"date": "2022-02-10", "close": 0.62, "volume": 45216.0}, {"date": "2022-02-11", "close": 0.64, "volume": 18512.0}, {"date": "2022-02-14", "close": 0.63, "volume": 40088.0}, {"date": "2022-02-15", "close": 0.605, "volume": 51916.0}, {"date": "2022-02-16", "close": 0.62, "volume": 5618.0}, {"date": "2022-02-17", "close": 0.64, "volume": 13806.0}, {"date": "2022-02-18", "close": 0.62, "volume": 15110.0}, {"date": "2022-02-21", "close": 0.61, "volume": 5255.0}, {"date": "2022-02-22", "close": 0.615, "volume": 28249.0}, {"date": "2022-02-23", "close": 0.6, "volume": 26501.0}, {"date": "2022-02-24", "close": 0.58, "volume": 36108.0}, {"date": "2022-02-25", "close": 0.615, "volume": 22024.0}, {"date": "2022-02-28", "close": 0.6, "volume": 7510.0}, {"date": "2022-03-01", "close": 0.58, "volume": 21509.0}, {"date": "2022-03-02", "close": 0.62, "volume": 15895.0}, {"date": "2022-03-03", "close": 0.64, "volume": 106432.0}, {"date": "2022-03-04", "close": 0.62, "volume": 14576.0}, {"date": "2022-03-07", "close": 0.595, "volume": 27529.0}, {"date": "2022-03-08", "close": 0.585, "volume": 8939.0}, {"date": "2022-03-09", "close": 0.65, "volume": 104833.0}, {"date": "2022-03-10", "close": 0.635, "volume": 16553.0}, {"date": "2022-03-11", "close": 0.635, "volume": 16075.0}, {"date": "2022-03-14", "close": 0.64, "volume": 7966.0}, {"date": "2022-03-15", "close": 0.63, "volume": 13073.0}, {"date": "2022-03-16", "close": 0.64, "volume": 9634.0}, {"date": "2022-03-17", "close": 0.645, "volume": 51243.0}, {"date": "2022-03-18", "close": 0.64, "volume": 25066.0}, {"date": "2022-03-21", "close": 0.625, "volume": 59173.0}, {"date": "2022-03-22", "close": 0.615, "volume": 21785.0}, {"date": "2022-03-23", "close": 0.62, "volume": 10713.0}, {"date": "2022-03-24", "close": 0.615, "volume": 87007.0}, {"date": "2022-03-25", "close": 0.62, "volume": 24948.0}, {"date": "2022-03-28", "close": 0.615, "volume": 19001.0}, {"date": "2022-03-29", "close": 0.59, "volume": 124598.0}, {"date": "2022-03-30", "close": 0.6125, "volume": 30714.0}, {"date": "2022-03-31", "close": 0.605, "volume": 41257.0}, {"date": "2022-04-01", "close": 0.595, "volume": 115296.0}, {"date": "2022-04-04", "close": 0.6, "volume": 67955.0}, {"date": "2022-04-05", "close": 0.59, "volume": 75686.0}, {"date": "2022-04-06", "close": 0.615, "volume": 59037.0}, {"date": "2022-04-07", "close": 0.615, "volume": 41498.0}, {"date": "2022-04-08", "close": 0.61, "volume": 34445.0}, {"date": "2022-04-11", "close": 0.585, "volume": 60572.0}, {"date": "2022-04-12", "close": 0.57, "volume": 81936.0}, {"date": "2022-04-13", "close": 0.58, "volume": 46932.0}, {"date": "2022-04-14", "close": 0.575, "volume": 101302.0}, {"date": "2022-04-19", "close": 0.58, "volume": 90161.0}, {"date": "2022-04-20", "close": 0.62, "volume": 107643.0}, {"date": "2022-04-21", "close": 0.65, "volume": 64289.0}, {"date": "2022-04-22", "close": 0.64, "volume": 98465.0}, {"date": "2022-04-26", "close": 0.635, "volume": 22533.0}, {"date": "2022-04-27", "close": 0.625, "volume": 8653.0}, {"date": "2022-04-28", "close": 0.59, "volume": 80463.0}, {"date": "2022-04-29", "close": 0.6, "volume": 20885.0}, {"date": "2022-05-02", "close": 0.61, "volume": 37763.0}, {"date": "2022-05-03", "close": 0.62, "volume": 13268.0}, {"date": "2022-05-04", "close": 0.59, "volume": 88693.0}, {"date": "2022-05-05", "close": 0.59, "volume": 40954.0}, {"date": "2022-05-06", "close": 0.595, "volume": 30477.0}, {"date": "2022-05-09", "close": 0.59, "volume": 44876.0}, {"date": "2022-05-10", "close": 0.575, "volume": 70776.0}, {"date": "2022-05-11", "close": 0.575, "volume": 72215.0}, {"date": "2022-05-12", "close": 0.57, "volume": 8500.0}, {"date": "2022-05-13", "close": 0.565, "volume": 16425.0}, {"date": "2022-05-16", "close": 0.54, "volume": 98967.0}, {"date": "2022-05-17", "close": 0.54, "volume": 20636.0}, {"date": "2022-05-18", "close": 0.54, "volume": 100220.0}, {"date": "2022-05-19", "close": 0.55, "volume": 36831.0}, {"date": "2022-05-20", "close": 0.54, "volume": 11985.0}, {"date": "2022-05-23", "close": 0.535, "volume": 34290.0}, {"date": "2022-05-24", "close": 0.6, "volume": 49682.0}, {"date": "2022-05-25", "close": 0.605, "volume": 54253.0}, {"date": "2022-05-26", "close": 0.58, "volume": 2607.0}, {"date": "2022-05-27", "close": 0.565, "volume": 75505.0}, {"date": "2022-05-30", "close": 0.55, "volume": 46233.0}, {"date": "2022-05-31", "close": 0.545, "volume": 77990.0}, {"date": "2022-06-01", "close": 0.57, "volume": 82061.0}, {"date": "2022-06-02", "close": 0.53, "volume": 41546.0}, {"date": "2022-06-03", "close": 0.54, "volume": 118235.0}, {"date": "2022-06-06", "close": 0.57, "volume": 73243.0}, {"date": "2022-06-07", "close": 0.58, "volume": 21700.0}, {"date": "2022-06-08", "close": 0.57, "volume": 36948.0}, {"date": "2022-06-09", "close": 0.56, "volume": 11747.0}, {"date": "2022-06-10", "close": 0.535, "volume": 14784.0}, {"date": "2022-06-14", "close": 0.5375, "volume": 41176.0}, {"date": "2022-06-15", "close": 0.505, "volume": 54697.0}, {"date": "2022-06-16", "close": 0.485, "volume": 23654.0}, {"date": "2022-06-17", "close": 0.42, "volume": 129174.0}, {"date": "2022-06-20", "close": 0.42, "volume": 14015.0}, {"date": "2022-06-21", "close": 0.45, "volume": 14910.0}, {"date": "2022-06-22", "close": 0.44, "volume": 39144.0}, {"date": "2022-06-23", "close": 0.415, "volume": 45358.0}, {"date": "2022-06-24", "close": 0.44, "volume": 15681.0}, {"date": "2022-06-27", "close": 0.415, "volume": 57634.0}, {"date": "2022-06-28", "close": 0.395, "volume": 109556.0}, {"date": "2022-06-29", "close": 0.35, "volume": 100959.0}, {"date": "2022-06-30", "close": 0.415, "volume": 27382.0}, {"date": "2022-07-01", "close": 0.41, "volume": 14834.0}, {"date": "2022-07-04", "close": 0.42, "volume": 41669.0}, {"date": "2022-07-05", "close": 0.48, "volume": 23247.0}, {"date": "2022-07-06", "close": 0.45, "volume": 18785.0}, {"date": "2022-07-07", "close": 0.405, "volume": 10201.0}, {"date": "2022-07-08", "close": 0.415, "volume": 2400.0}, {"date": "2022-07-11", "close": 0.5, "volume": 84649.0}, {"date": "2022-07-12", "close": 0.48, "volume": 5366.0}, {"date": "2022-07-13", "close": 0.48, "volume": 3335.0}, {"date": "2022-07-14", "close": 0.5, "volume": 54398.0}, {"date": "2022-07-15", "close": 0.48, "volume": 12326.0}, {"date": "2022-07-18", "close": 0.5, "volume": 7189.0}, {"date": "2022-07-19", "close": 0.48, "volume": 5534.0}, {"date": "2022-07-20", "close": 0.475, "volume": 16246.0}, {"date": "2022-07-21", "close": 0.465, "volume": 5085.0}, {"date": "2022-07-22", "close": 0.51, "volume": 50851.0}, {"date": "2022-07-25", "close": 0.53, "volume": 77787.0}, {"date": "2022-07-26", "close": 0.55, "volume": 34258.0}, {"date": "2022-07-27", "close": 0.565, "volume": 50704.0}, {"date": "2022-07-28", "close": 0.5, "volume": 24926.0}, {"date": "2022-07-29", "close": 0.605, "volume": 32686.0}, {"date": "2022-08-01", "close": 0.59, "volume": 14456.0}, {"date": "2022-08-02", "close": 0.58, "volume": 7198.0}, {"date": "2022-08-03", "close": 0.625, "volume": 70370.0}, {"date": "2022-08-04", "close": 0.635, "volume": 16781.0}, {"date": "2022-08-05", "close": 0.62, "volume": 49591.0}, {"date": "2022-08-08", "close": 0.585, "volume": 14654.0}, {"date": "2022-08-09", "close": 0.62, "volume": 29977.0}, {"date": "2022-08-10", "close": 0.59, "volume": 25065.0}, {"date": "2022-08-11", "close": 0.59, "volume": 63247.0}, {"date": "2022-08-15", "close": 0.6, "volume": 56919.0}, {"date": "2022-08-16", "close": 0.58, "volume": 5903.0}, {"date": "2022-08-17", "close": 0.54, "volume": 28180.0}, {"date": "2022-08-18", "close": 0.58, "volume": 13619.0}, {"date": "2022-08-19", "close": 0.535, "volume": 24260.0}, {"date": "2022-08-22", "close": 0.54, "volume": 1912.0}, {"date": "2022-08-23", "close": 0.51, "volume": 30286.0}, {"date": "2022-08-24", "close": 0.56, "volume": 29012.0}, {"date": "2022-08-25", "close": 0.53, "volume": 6392.0}, {"date": "2022-08-26", "close": 0.54, "volume": 25748.0}, {"date": "2022-08-29", "close": 0.545, "volume": 88307.0}, {"date": "2022-08-30", "close": 0.56, "volume": 39726.0}, {"date": "2022-08-31", "close": 0.55, "volume": 82043.0}, {"date": "2022-09-01", "close": 0.53, "volume": 20394.0}, {"date": "2022-09-02", "close": 0.53, "volume": 6259.0}, {"date": "2022-09-05", "close": 0.585, "volume": 54686.0}, {"date": "2022-09-06", "close": 0.5825, "volume": 12210.0}, {"date": "2022-09-07", "close": 0.575, "volume": 58695.0}, {"date": "2022-09-08", "close": 0.545, "volume": 13654.0}, {"date": "2022-09-09", "close": 0.58, "volume": 18863.0}, {"date": "2022-09-12", "close": 0.575, "volume": 1320.0}, {"date": "2022-09-13", "close": 0.575, "volume": 6151.0}, {"date": "2022-09-14", "close": 0.57, "volume": 17061.0}, {"date": "2022-09-15", "close": 0.53, "volume": 42061.0}, {"date": "2022-09-16", "close": 0.525, "volume": 36962.0}, {"date": "2022-09-19", "close": 0.525, "volume": 21526.0}, {"date": "2022-09-20", "close": 0.525, "volume": 24154.0}, {"date": "2022-09-21", "close": 0.53, "volume": 34448.0}, {"date": "2022-09-23", "close": 0.5425, "volume": 7905.0}, {"date": "2022-09-26", "close": 0.52, "volume": 6286.0}, {"date": "2022-09-27", "close": 0.535, "volume": 22848.0}, {"date": "2022-09-28", "close": 0.49, "volume": 149912.0}, {"date": "2022-09-29", "close": 0.49, "volume": 21424.0}, {"date": "2022-09-30", "close": 0.49, "volume": 84732.0}, {"date": "2022-10-03", "close": 0.485, "volume": 4802.0}, {"date": "2022-10-04", "close": 0.5, "volume": 25687.0}, {"date": "2022-10-05", "close": 0.52, "volume": 48052.0}, {"date": "2022-10-07", "close": 0.495, "volume": 54834.0}, {"date": "2022-10-10", "close": 0.495, "volume": 3877.0}, {"date": "2022-10-11", "close": 0.47, "volume": 64716.0}, {"date": "2022-10-12", "close": 0.475, "volume": 1100.0}, {"date": "2022-10-13", "close": 0.47, "volume": 68067.0}, {"date": "2022-10-14", "close": 0.48, "volume": 6299.0}, {"date": "2022-10-17", "close": 0.48, "volume": 4692.0}, {"date": "2022-10-18", "close": 0.45, "volume": 45755.0}, {"date": "2022-10-19", "close": 0.47, "volume": 1000.0}, {"date": "2022-10-20", "close": 0.48, "volume": 10143.0}, {"date": "2022-10-21", "close": 0.48, "volume": 21207.0}, {"date": "2022-10-24", "close": 0.475, "volume": 20914.0}, {"date": "2022-10-27", "close": 0.43, "volume": 156995.0}, {"date": "2022-10-28", "close": 0.455, "volume": 5442.0}, {"date": "2022-10-31", "close": 0.39, "volume": 382828.0}, {"date": "2022-11-01", "close": 0.395, "volume": 245241.0}, {"date": "2022-11-02", "close": 0.37, "volume": 619041.0}, {"date": "2022-11-03", "close": 0.3725, "volume": 315591.0}, {"date": "2022-11-04", "close": 0.38, "volume": 17166.0}, {"date": "2022-11-07", "close": 0.37, "volume": 14308.0}, {"date": "2022-11-08", "close": 0.38, "volume": 40014.0}, {"date": "2022-11-09", "close": 0.365, "volume": 642567.0}, {"date": "2022-11-10", "close": 0.38, "volume": 28885.0}, {"date": "2022-11-11", "close": 0.38, "volume": 25008.0}, {"date": "2022-11-14", "close": 0.37, "volume": 60601.0}, {"date": "2022-11-15", "close": 0.38, "volume": 19690.0}, {"date": "2022-11-16", "close": 0.38, "volume": 15795.0}, {"date": "2022-11-17", "close": 0.38, "volume": 46721.0}, {"date": "2022-11-18", "close": 0.37, "volume": 2914.0}, {"date": "2022-11-21", "close": 0.3775, "volume": 8261.0}, {"date": "2022-11-22", "close": 0.38, "volume": 18592.0}, {"date": "2022-11-23", "close": 0.38, "volume": 10184.0}, {"date": "2022-11-24", "close": 0.38, "volume": 5423.0}, {"date": "2022-11-25", "close": 0.375, "volume": 31523.0}, {"date": "2022-11-28", "close": 0.375, "volume": 16456.0}, {"date": "2022-11-29", "close": 0.38, "volume": 191902.0}, {"date": "2022-11-30", "close": 0.385, "volume": 246420.0}, {"date": "2022-12-01", "close": 0.385, "volume": 9335.0}, {"date": "2022-12-02", "close": 0.38, "volume": 103412.0}, {"date": "2022-12-05", "close": 0.375, "volume": 77029.0}, {"date": "2022-12-06", "close": 0.4, "volume": 79893.0}, {"date": "2022-12-07", "close": 0.38, "volume": 81378.0}, {"date": "2022-12-08", "close": 0.39, "volume": 4698.0}, {"date": "2022-12-09", "close": 0.38, "volume": 26517.0}, {"date": "2022-12-12", "close": 0.38, "volume": 5390.0}, {"date": "2022-12-13", "close": 0.37, "volume": 29505.0}, {"date": "2022-12-14", "close": 0.375, "volume": 24702.0}, {"date": "2022-12-15", "close": 0.38, "volume": 37094.0}, {"date": "2022-12-16", "close": 0.375, "volume": 48238.0}, {"date": "2022-12-19", "close": 0.375, "volume": 17440.0}, {"date": "2022-12-20", "close": 0.355, "volume": 19664.0}, {"date": "2022-12-21", "close": 0.36, "volume": 15639.0}, {"date": "2022-12-22", "close": 0.375, "volume": 19725.0}, {"date": "2022-12-23", "close": 0.36, "volume": 8751.0}, {"date": "2022-12-28", "close": 0.355, "volume": 40876.0}, {"date": "2022-12-29", "close": 0.385, "volume": 82775.0}, {"date": "2022-12-30", "close": 0.39, "volume": 19713.0}, {"date": "2023-01-03", "close": 0.37, "volume": 83236.0}, {"date": "2023-01-04", "close": 0.37, "volume": 14.0}, {"date": "2023-01-05", "close": 0.37, "volume": 1943.0}, {"date": "2023-01-06", "close": 0.37, "volume": 35866.0}, {"date": "2023-01-09", "close": 0.395, "volume": 55505.0}, {"date": "2023-01-10", "close": 0.455, "volume": 128660.0}, {"date": "2023-01-11", "close": 0.46, "volume": 16493.0}, {"date": "2023-01-12", "close": 0.45, "volume": 38654.0}, {"date": "2023-01-13", "close": 0.45, "volume": 52964.0}, {"date": "2023-01-16", "close": 0.46, "volume": 30418.0}, {"date": "2023-01-17", "close": 0.445, "volume": 48303.0}, {"date": "2023-01-18", "close": 0.425, "volume": 83401.0}, {"date": "2023-01-19", "close": 0.4, "volume": 91725.0}, {"date": "2023-01-20", "close": 0.415, "volume": 3.0}, {"date": "2023-01-23", "close": 0.42, "volume": 1720.0}, {"date": "2023-01-24", "close": 0.4, "volume": 7455.0}, {"date": "2023-01-25", "close": 0.4, "volume": 103991.0}, {"date": "2023-01-27", "close": 0.4, "volume": 54016.0}, {"date": "2023-01-30", "close": 0.415, "volume": 64541.0}, {"date": "2023-01-31", "close": 0.425, "volume": 6750.0}, {"date": "2023-02-01", "close": 0.42, "volume": 25467.0}, {"date": "2023-02-02", "close": 0.435, "volume": 805.0}, {"date": "2023-02-03", "close": 0.39, "volume": 82027.0}, {"date": "2023-02-06", "close": 0.39, "volume": 4392.0}, {"date": "2023-02-07", "close": 0.39, "volume": 12128.0}, {"date": "2023-02-08", "close": 0.38, "volume": 40481.0}, {"date": "2023-02-09", "close": 0.41, "volume": 131240.0}, {"date": "2023-02-10", "close": 0.38, "volume": 23390.0}, {"date": "2023-02-13", "close": 0.375, "volume": 23571.0}, {"date": "2023-02-14", "close": 0.4, "volume": 3172.0}, {"date": "2023-02-15", "close": 0.38, "volume": 9046.0}, {"date": "2023-02-16", "close": 0.38, "volume": 2578.0}, {"date": "2023-02-17", "close": 0.38, "volume": 175935.0}, {"date": "2023-02-20", "close": 0.37, "volume": 56900.0}, {"date": "2023-02-21", "close": 0.37, "volume": 21009.0}, {"date": "2023-02-22", "close": 0.37, "volume": 42586.0}, {"date": "2023-02-23", "close": 0.375, "volume": 74438.0}, {"date": "2023-02-24", "close": 0.38, "volume": 6278.0}, {"date": "2023-02-27", "close": 0.38, "volume": 259.0}, {"date": "2023-02-28", "close": 0.375, "volume": 12748.0}, {"date": "2023-03-01", "close": 0.365, "volume": 51012.0}, {"date": "2023-03-03", "close": 0.365, "volume": 17434.0}, {"date": "2023-03-06", "close": 0.365, "volume": 11747.0}, {"date": "2023-03-07", "close": 0.37, "volume": 90756.0}, {"date": "2023-03-08", "close": 0.36, "volume": 107919.0}, {"date": "2023-03-09", "close": 0.385, "volume": 8236.0}, {"date": "2023-03-10", "close": 0.375, "volume": 33035.0}, {"date": "2023-03-13", "close": 0.37, "volume": 69797.0}, {"date": "2023-03-14", "close": 0.37, "volume": 16565.0}, {"date": "2023-03-15", "close": 0.375, "volume": 57607.0}, {"date": "2023-03-16", "close": 0.35, "volume": 81112.0}, {"date": "2023-03-17", "close": 0.335, "volume": 21067.0}, {"date": "2023-03-20", "close": 0.33, "volume": 6377.0}, {"date": "2023-03-21", "close": 0.33, "volume": 68758.0}, {"date": "2023-03-22", "close": 0.335, "volume": 4743.0}, {"date": "2023-03-23", "close": 0.3425, "volume": 4143.0}, {"date": "2023-03-24", "close": 0.35, "volume": 31100.0}, {"date": "2023-03-27", "close": 0.36, "volume": 39189.0}, {"date": "2023-03-28", "close": 0.38, "volume": 159772.0}, {"date": "2023-03-29", "close": 0.38, "volume": 6902.0}, {"date": "2023-03-30", "close": 0.38, "volume": 10291.0}, {"date": "2023-03-31", "close": 0.365, "volume": 49211.0}, {"date": "2023-04-03", "close": 0.36, "volume": 12000.0}, {"date": "2023-04-04", "close": 0.37, "volume": 4005.0}, {"date": "2023-04-05", "close": 0.365, "volume": 4025.0}, {"date": "2023-04-06", "close": 0.355, "volume": 3484.0}, {"date": "2023-04-11", "close": 0.345, "volume": 29903.0}, {"date": "2023-04-12", "close": 0.33, "volume": 112893.0}, {"date": "2023-04-13", "close": 0.33, "volume": 136656.0}, {"date": "2023-04-14", "close": 0.35, "volume": 66193.0}, {"date": "2023-04-17", "close": 0.37, "volume": 139782.0}, {"date": "2023-04-18", "close": 0.34, "volume": 6204.0}, {"date": "2023-04-19", "close": 0.33, "volume": 86753.0}, {"date": "2023-04-21", "close": 0.32, "volume": 35606.0}, {"date": "2023-04-24", "close": 0.33, "volume": 755.0}, {"date": "2023-04-26", "close": 0.33, "volume": 4692.0}, {"date": "2023-04-27", "close": 0.31, "volume": 115197.0}, {"date": "2023-04-28", "close": 0.315, "volume": 11399.0}, {"date": "2023-05-01", "close": 0.3, "volume": 292035.0}, {"date": "2023-05-02", "close": 0.26, "volume": 203003.0}, {"date": "2023-05-03", "close": 0.315, "volume": 102642.0}, {"date": "2023-05-04", "close": 0.28, "volume": 26631.0}, {"date": "2023-05-05", "close": 0.285, "volume": 3288.0}, {"date": "2023-05-08", "close": 0.28, "volume": 162580.0}, {"date": "2023-05-09", "close": 0.27, "volume": 15443.0}, {"date": "2023-05-10", "close": 0.27, "volume": 4145.0}, {"date": "2023-05-11", "close": 0.265, "volume": 109344.0}, {"date": "2023-05-12", "close": 0.26, "volume": 6371.0}, {"date": "2023-05-15", "close": 0.2625, "volume": 5089.0}, {"date": "2023-05-16", "close": 0.2625, "volume": 12404.0}, {"date": "2023-05-17", "close": 0.24, "volume": 108980.0}, {"date": "2023-05-18", "close": 0.26, "volume": 66121.0}, {"date": "2023-05-19", "close": 0.27, "volume": 44402.0}, {"date": "2023-05-22", "close": 0.26, "volume": 14906.0}, {"date": "2023-05-23", "close": 0.255, "volume": 2002.0}, {"date": "2023-05-24", "close": 0.245, "volume": 29089.0}, {"date": "2023-05-25", "close": 0.245, "volume": 170161.0}, {"date": "2023-05-26", "close": 0.265, "volume": 6373.0}, {"date": "2023-05-29", "close": 0.275, "volume": 98160.0}, {"date": "2023-05-30", "close": 0.275, "volume": 18005.0}, {"date": "2023-05-31", "close": 0.255, "volume": 78828.0}, {"date": "2023-06-01", "close": 0.25, "volume": 24201.0}, {"date": "2023-06-02", "close": 0.25, "volume": 32822.0}, {"date": "2023-06-05", "close": 0.26, "volume": 43446.0}, {"date": "2023-06-06", "close": 0.285, "volume": 91157.0}, {"date": "2023-06-07", "close": 0.305, "volume": 50471.0}, {"date": "2023-06-08", "close": 0.31, "volume": 11645.0}, {"date": "2023-06-09", "close": 0.28, "volume": 23154.0}, {"date": "2023-06-13", "close": 0.265, "volume": 57596.0}, {"date": "2023-06-14", "close": 0.26, "volume": 12900.0}, {"date": "2023-06-15", "close": 0.26, "volume": 37984.0}, {"date": "2023-06-16", "close": 0.235, "volume": 72255.0}, {"date": "2023-06-19", "close": 0.28, "volume": 43487.0}, {"date": "2023-06-20", "close": 0.28, "volume": 22157.0}, {"date": "2023-06-21", "close": 0.28, "volume": 43879.0}, {"date": "2023-06-22", "close": 0.26, "volume": 9934.0}, {"date": "2023-06-23", "close": 0.255, "volume": 27940.0}, {"date": "2023-06-26", "close": 0.255, "volume": 18739.0}, {"date": "2023-06-27", "close": 0.25, "volume": 54150.0}, {"date": "2023-06-28", "close": 0.25, "volume": 156676.0}, {"date": "2023-06-29", "close": 0.265, "volume": 40472.0}, {"date": "2023-06-30", "close": 0.24, "volume": 109729.0}, {"date": "2023-07-03", "close": 0.26, "volume": 3013.0}, {"date": "2023-07-04", "close": 0.25, "volume": 32175.0}, {"date": "2023-07-05", "close": 0.25, "volume": 18930.0}, {"date": "2023-07-06", "close": 0.265, "volume": 40270.0}, {"date": "2023-07-07", "close": 0.265, "volume": 2637.0}, {"date": "2023-07-10", "close": 0.27, "volume": 129593.0}, {"date": "2023-07-11", "close": 0.295, "volume": 55664.0}, {"date": "2023-07-12", "close": 0.28, "volume": 42870.0}, {"date": "2023-07-13", "close": 0.27, "volume": 775.0}, {"date": "2023-07-14", "close": 0.305, "volume": 2137.0}, {"date": "2023-07-17", "close": 0.3, "volume": 27061.0}, {"date": "2023-07-18", "close": 0.275, "volume": 39064.0}, {"date": "2023-07-19", "close": 0.28, "volume": 2835.0}, {"date": "2023-07-20", "close": 0.28, "volume": 8189.0}, {"date": "2023-07-21", "close": 0.28, "volume": 8251.0}, {"date": "2023-07-24", "close": 0.28, "volume": 300.0}, {"date": "2023-07-25", "close": 0.28, "volume": 9575.0}, {"date": "2023-07-26", "close": 0.285, "volume": 3084.0}, {"date": "2023-07-27", "close": 0.28, "volume": 54427.0}, {"date": "2023-07-28", "close": 0.31, "volume": 92007.0}, {"date": "2023-07-31", "close": 0.3, "volume": 77853.0}, {"date": "2023-08-01", "close": 0.31, "volume": 113057.0}, {"date": "2023-08-02", "close": 0.31, "volume": 20196.0}, {"date": "2023-08-03", "close": 0.31, "volume": 56722.0}, {"date": "2023-08-04", "close": 0.33, "volume": 32345.0}, {"date": "2023-08-07", "close": 0.355, "volume": 61456.0}, {"date": "2023-08-08", "close": 0.345, "volume": 11168.0}, {"date": "2023-08-09", "close": 0.345, "volume": 3105.0}, {"date": "2023-08-10", "close": 0.33, "volume": 20823.0}, {"date": "2023-08-11", "close": 0.33, "volume": 11256.0}, {"date": "2023-08-14", "close": 0.34, "volume": 55215.0}, {"date": "2023-08-15", "close": 0.385, "volume": 176916.0}, {"date": "2023-08-16", "close": 0.385, "volume": 615.0}, {"date": "2023-08-17", "close": 0.36, "volume": 24681.0}, {"date": "2023-08-18", "close": 0.355, "volume": 171472.0}, {"date": "2023-08-21", "close": 0.355, "volume": 18815.0}, {"date": "2023-08-22", "close": 0.4, "volume": 17848.0}, {"date": "2023-08-23", "close": 0.395, "volume": 12562.0}, {"date": "2023-08-24", "close": 0.39, "volume": 3313.0}, {"date": "2023-08-25", "close": 0.3875, "volume": 9983.0}, {"date": "2023-08-28", "close": 0.385, "volume": 55.0}, {"date": "2023-08-29", "close": 0.4, "volume": 54967.0}, {"date": "2023-08-30", "close": 0.37, "volume": 15107.0}, {"date": "2023-08-31", "close": 0.37, "volume": 7815.0}, {"date": "2023-09-01", "close": 0.37, "volume": 500.0}, {"date": "2023-09-04", "close": 0.38, "volume": 7833.0}, {"date": "2023-09-05", "close": 0.365, "volume": 61726.0}, {"date": "2023-09-06", "close": 0.365, "volume": 20408.0}, {"date": "2023-09-08", "close": 0.35, "volume": 4432.0}, {"date": "2023-09-11", "close": 0.41, "volume": 532124.0}, {"date": "2023-09-12", "close": 0.47, "volume": 428229.0}, {"date": "2023-09-13", "close": 0.47, "volume": 111182.0}, {"date": "2023-09-14", "close": 0.435, "volume": 69301.0}, {"date": "2023-09-15", "close": 0.43, "volume": 56413.0}, {"date": "2023-09-18", "close": 0.43, "volume": 26750.0}, {"date": "2023-09-19", "close": 0.43, "volume": 68.0}, {"date": "2023-09-20", "close": 0.4, "volume": 21902.0}, {"date": "2023-09-21", "close": 0.385, "volume": 71081.0}, {"date": "2023-09-22", "close": 0.38, "volume": 11153.0}, {"date": "2023-09-25", "close": 0.37, "volume": 42672.0}, {"date": "2023-09-26", "close": 0.385, "volume": 9367.0}, {"date": "2023-09-27", "close": 0.405, "volume": 33162.0}, {"date": "2023-09-28", "close": 0.41, "volume": 75103.0}, {"date": "2023-09-29", "close": 0.39, "volume": 19746.0}, {"date": "2023-10-02", "close": 0.41, "volume": 10120.0}, {"date": "2023-10-03", "close": 0.39, "volume": 60830.0}, {"date": "2023-10-04", "close": 0.42, "volume": 70197.0}, {"date": "2023-10-05", "close": 0.435, "volume": 44072.0}, {"date": "2023-10-06", "close": 0.415, "volume": 26803.0}, {"date": "2023-10-09", "close": 0.41, "volume": 71283.0}, {"date": "2023-10-10", "close": 0.38, "volume": 26195.0}, {"date": "2023-10-11", "close": 0.41, "volume": 60745.0}, {"date": "2023-10-12", "close": 0.405, "volume": 7059.0}, {"date": "2023-10-13", "close": 0.39, "volume": 40471.0}, {"date": "2023-10-16", "close": 0.38, "volume": 23537.0}, {"date": "2023-10-17", "close": 0.39, "volume": 2149.0}, {"date": "2023-10-18", "close": 0.375, "volume": 450.0}, {"date": "2023-10-19", "close": 0.375, "volume": 34764.0}, {"date": "2023-10-20", "close": 0.365, "volume": 892.0}, {"date": "2023-10-23", "close": 0.35, "volume": 103259.0}, {"date": "2023-10-24", "close": 0.335, "volume": 133949.0}, {"date": "2023-10-25", "close": 0.32, "volume": 251231.0}, {"date": "2023-10-26", "close": 0.3, "volume": 125420.0}, {"date": "2023-10-27", "close": 0.3, "volume": 74011.0}, {"date": "2023-10-30", "close": 0.295, "volume": 120044.0}, {"date": "2023-10-31", "close": 0.29, "volume": 102597.0}, {"date": "2023-11-01", "close": 0.285, "volume": 156793.0}, {"date": "2023-11-02", "close": 0.31, "volume": 64390.0}, {"date": "2023-11-03", "close": 0.305, "volume": 47396.0}, {"date": "2023-11-06", "close": 0.3, "volume": 1418.0}, {"date": "2023-11-07", "close": 0.3, "volume": 348.0}, {"date": "2023-11-08", "close": 0.31, "volume": 4092.0}, {"date": "2023-11-09", "close": 0.315, "volume": 50495.0}, {"date": "2023-11-10", "close": 0.31, "volume": 3075.0}, {"date": "2023-11-13", "close": 0.31, "volume": 702.0}, {"date": "2023-11-14", "close": 0.31, "volume": 5735.0}, {"date": "2023-11-15", "close": 0.31, "volume": 66862.0}, {"date": "2023-11-16", "close": 0.295, "volume": 31653.0}, {"date": "2023-11-17", "close": 0.31, "volume": 47634.0}, {"date": "2023-11-20", "close": 0.29, "volume": 53806.0}, {"date": "2023-11-21", "close": 0.295, "volume": 30239.0}, {"date": "2023-11-22", "close": 0.29, "volume": 34420.0}, {"date": "2023-11-23", "close": 0.29, "volume": 521.0}, {"date": "2023-11-24", "close": 0.29, "volume": 5911.0}, {"date": "2023-11-27", "close": 0.29, "volume": 16204.0}, {"date": "2023-11-28", "close": 0.29, "volume": 2030.0}, {"date": "2023-11-29", "close": 0.31, "volume": 38170.0}, {"date": "2023-11-30", "close": 0.32, "volume": 25112.0}, {"date": "2023-12-01", "close": 0.32, "volume": 5996.0}, {"date": "2023-12-04", "close": 0.31, "volume": 28379.0}, {"date": "2023-12-05", "close": 0.31, "volume": 2670.0}, {"date": "2023-12-06", "close": 0.3, "volume": 44231.0}, {"date": "2023-12-07", "close": 0.3, "volume": 4700.0}, {"date": "2023-12-08", "close": 0.305, "volume": 6761.0}, {"date": "2023-12-11", "close": 0.345, "volume": 66070.0}, {"date": "2023-12-12", "close": 0.31, "volume": 42023.0}, {"date": "2023-12-13", "close": 0.295, "volume": 20454.0}, {"date": "2023-12-14", "close": 0.29, "volume": 55090.0}, {"date": "2023-12-15", "close": 0.28, "volume": 6666.0}, {"date": "2023-12-18", "close": 0.3, "volume": 5001.0}, {"date": "2023-12-19", "close": 0.28, "volume": 109016.0}, {"date": "2023-12-20", "close": 0.3, "volume": 1510.0}, {"date": "2023-12-21", "close": 0.28, "volume": 8739.0}, {"date": "2023-12-22", "close": 0.3, "volume": 38003.0}, {"date": "2023-12-27", "close": 0.3, "volume": 16908.0}, {"date": "2023-12-28", "close": 0.29, "volume": 10304.0}, {"date": "2023-12-29", "close": 0.275, "volume": 22277.0}, {"date": "2024-01-02", "close": 0.285, "volume": 6338.0}, {"date": "2024-01-03", "close": 0.275, "volume": 89635.0}, {"date": "2024-01-04", "close": 0.3, "volume": 9246.0}, {"date": "2024-01-05", "close": 0.31, "volume": 12045.0}, {"date": "2024-01-08", "close": 0.28, "volume": 27196.0}, {"date": "2024-01-09", "close": 0.265, "volume": 133974.0}, {"date": "2024-01-10", "close": 0.29, "volume": 350.0}, {"date": "2024-01-11", "close": 0.27, "volume": 23123.0}, {"date": "2024-01-12", "close": 0.255, "volume": 21885.0}, {"date": "2024-01-15", "close": 0.29, "volume": 10866.0}, {"date": "2024-01-16", "close": 0.265, "volume": 33760.0}, {"date": "2024-01-17", "close": 0.26, "volume": 5710.0}, {"date": "2024-01-18", "close": 0.255, "volume": 6555.0}, {"date": "2024-01-19", "close": 0.29, "volume": 9267.0}, {"date": "2024-01-22", "close": 0.29, "volume": 114445.0}, {"date": "2024-01-23", "close": 0.28, "volume": 10363.0}, {"date": "2024-01-24", "close": 0.295, "volume": 44434.0}, {"date": "2024-01-25", "close": 0.295, "volume": 8216.0}, {"date": "2024-01-29", "close": 0.35, "volume": 122727.0}, {"date": "2024-01-30", "close": 0.34, "volume": 28503.0}, {"date": "2024-01-31", "close": 0.35, "volume": 306362.0}, {"date": "2024-02-01", "close": 0.4, "volume": 127140.0}, {"date": "2024-02-02", "close": 0.4, "volume": 693.0}, {"date": "2024-02-05", "close": 0.39, "volume": 171439.0}, {"date": "2024-02-06", "close": 0.35, "volume": 51642.0}, {"date": "2024-02-07", "close": 0.365, "volume": 54975.0}, {"date": "2024-02-08", "close": 0.365, "volume": 614.0}, {"date": "2024-02-09", "close": 0.395, "volume": 15431.0}, {"date": "2024-02-12", "close": 0.37, "volume": 15698.0}, {"date": "2024-02-13", "close": 0.355, "volume": 45536.0}, {"date": "2024-02-14", "close": 0.35, "volume": 6359.0}, {"date": "2024-02-15", "close": 0.335, "volume": 9227.0}, {"date": "2024-02-16", "close": 0.375, "volume": 57812.0}, {"date": "2024-02-19", "close": 0.37, "volume": 34105.0}, {"date": "2024-02-20", "close": 0.375, "volume": 7501.0}, {"date": "2024-02-21", "close": 0.385, "volume": 2266.0}, {"date": "2024-02-22", "close": 0.375, "volume": 28609.0}, {"date": "2024-02-23", "close": 0.395, "volume": 16699.0}, {"date": "2024-02-26", "close": 0.375, "volume": 27261.0}, {"date": "2024-02-27", "close": 0.38, "volume": 29031.0}, {"date": "2024-02-28", "close": 0.38, "volume": 28179.0}, {"date": "2024-02-29", "close": 0.39, "volume": 15499.0}, {"date": "2024-03-01", "close": 0.37, "volume": 3099.0}, {"date": "2024-03-04", "close": 0.355, "volume": 10431.0}, {"date": "2024-03-05", "close": 0.375, "volume": 10270.0}, {"date": "2024-03-06", "close": 0.35, "volume": 34496.0}, {"date": "2024-03-07", "close": 0.345, "volume": 5401.0}, {"date": "2024-03-08", "close": 0.345, "volume": 15862.0}, {"date": "2024-03-11", "close": 0.33, "volume": 47157.0}, {"date": "2024-03-12", "close": 0.35, "volume": 17410.0}, {"date": "2024-03-13", "close": 0.35, "volume": 20433.0}, {"date": "2024-03-14", "close": 0.335, "volume": 7200.0}, {"date": "2024-03-15", "close": 0.32, "volume": 18887.0}, {"date": "2024-03-18", "close": 0.33, "volume": 30498.0}, {"date": "2024-03-19", "close": 0.34, "volume": 9870.0}, {"date": "2024-03-20", "close": 0.345, "volume": 76.0}, {"date": "2024-03-21", "close": 0.35, "volume": 25035.0}, {"date": "2024-03-22", "close": 0.35, "volume": 20196.0}, {"date": "2024-03-25", "close": 0.345, "volume": 11419.0}, {"date": "2024-03-26", "close": 0.375, "volume": 47061.0}, {"date": "2024-03-27", "close": 0.365, "volume": 16959.0}, {"date": "2024-03-28", "close": 0.37, "volume": 31641.0}, {"date": "2024-04-02", "close": 0.355, "volume": 20204.0}, {"date": "2024-04-03", "close": 0.365, "volume": 20424.0}, {"date": "2024-04-04", "close": 0.365, "volume": 32649.0}, {"date": "2024-04-05", "close": 0.37, "volume": 49025.0}, {"date": "2024-04-08", "close": 0.38, "volume": 52230.0}, {"date": "2024-04-09", "close": 0.38, "volume": 21383.0}, {"date": "2024-04-10", "close": 0.37, "volume": 2792.0}, {"date": "2024-04-11", "close": 0.365, "volume": 8816.0}, {"date": "2024-04-12", "close": 0.36, "volume": 5100.0}, {"date": "2024-04-15", "close": 0.39, "volume": 97888.0}, {"date": "2024-04-16", "close": 0.37, "volume": 23369.0}, {"date": "2024-04-29", "close": 0.325, "volume": 91800.0}, {"date": "2024-04-30", "close": 0.34, "volume": 33991.0}, {"date": "2024-05-01", "close": 0.345, "volume": 13244.0}, {"date": "2024-05-02", "close": 0.345, "volume": 13333.0}, {"date": "2024-05-03", "close": 0.305, "volume": 69963.0}, {"date": "2024-05-06", "close": 0.3, "volume": 253400.0}, {"date": "2024-05-07", "close": 0.29, "volume": 110964.0}, {"date": "2024-05-08", "close": 0.29, "volume": 52770.0}, {"date": "2024-05-09", "close": 0.26, "volume": 314955.0}, {"date": "2024-05-10", "close": 0.28, "volume": 79545.0}, {"date": "2024-05-13", "close": 0.275, "volume": 30423.0}, {"date": "2024-05-14", "close": 0.28, "volume": 17586.0}, {"date": "2024-05-15", "close": 0.275, "volume": 16042.0}, {"date": "2024-05-16", "close": 0.285, "volume": 28388.0}, {"date": "2024-05-17", "close": 0.28, "volume": 27058.0}, {"date": "2024-05-20", "close": 0.285, "volume": 369421.0}, {"date": "2024-05-21", "close": 0.295, "volume": 37850.0}, {"date": "2024-05-22", "close": 0.28, "volume": 13706.0}, {"date": "2024-05-23", "close": 0.3, "volume": 79332.0}, {"date": "2024-05-24", "close": 0.28, "volume": 22456.0}, {"date": "2024-05-27", "close": 0.29, "volume": 100.0}, {"date": "2024-05-28", "close": 0.28, "volume": 110536.0}, {"date": "2024-05-29", "close": 0.29, "volume": 65802.0}, {"date": "2024-05-30", "close": 0.28, "volume": 64298.0}, {"date": "2024-05-31", "close": 0.2825, "volume": 75548.0}, {"date": "2024-06-03", "close": 0.275, "volume": 181928.0}, {"date": "2024-06-04", "close": 0.275, "volume": 83015.0}, {"date": "2024-06-05", "close": 0.275, "volume": 2894.0}, {"date": "2024-06-06", "close": 0.265, "volume": 123774.0}, {"date": "2024-06-07", "close": 0.28, "volume": 17606.0}, {"date": "2024-06-11", "close": 0.28, "volume": 145869.0}, {"date": "2024-06-12", "close": 0.275, "volume": 120987.0}, {"date": "2024-06-13", "close": 0.29, "volume": 48360.0}, {"date": "2024-06-14", "close": 0.29, "volume": 29171.0}, {"date": "2024-06-17", "close": 0.285, "volume": 9587.0}, {"date": "2024-06-18", "close": 0.29, "volume": 47250.0}, {"date": "2024-06-19", "close": 0.28, "volume": 44681.0}, {"date": "2024-06-20", "close": 0.275, "volume": 35520.0}, {"date": "2024-06-21", "close": 0.25, "volume": 313003.0}, {"date": "2024-06-24", "close": 0.265, "volume": 73007.0}, {"date": "2024-06-25", "close": 0.265, "volume": 39982.0}, {"date": "2024-06-26", "close": 0.28, "volume": 16606.0}, {"date": "2024-06-27", "close": 0.28, "volume": 109571.0}, {"date": "2024-06-28", "close": 0.27, "volume": 29171.0}, {"date": "2024-07-01", "close": 0.27, "volume": 3421.0}, {"date": "2024-07-02", "close": 0.27, "volume": 6833.0}, {"date": "2024-07-03", "close": 0.28, "volume": 4642.0}, {"date": "2024-07-04", "close": 0.29, "volume": 16983.0}, {"date": "2024-07-08", "close": 0.285, "volume": 118.0}, {"date": "2024-07-09", "close": 0.305, "volume": 164930.0}, {"date": "2024-07-11", "close": 0.305, "volume": 18219.0}, {"date": "2024-07-12", "close": 0.29, "volume": 99184.0}, {"date": "2024-07-15", "close": 0.28, "volume": 53996.0}, {"date": "2024-07-16", "close": 0.285, "volume": 10809.0}, {"date": "2024-07-17", "close": 0.31, "volume": 53084.0}, {"date": "2024-07-18", "close": 0.285, "volume": 3175.0}, {"date": "2024-07-19", "close": 0.295, "volume": 10125.0}, {"date": "2024-07-22", "close": 0.295, "volume": 1874.0}, {"date": "2024-07-23", "close": 0.29, "volume": 29348.0}, {"date": "2024-07-24", "close": 0.29, "volume": 2265.0}, {"date": "2024-07-25", "close": 0.29, "volume": 10023.0}, {"date": "2024-07-26", "close": 0.28, "volume": 15251.0}, {"date": "2024-07-29", "close": 0.285, "volume": 14024.0}, {"date": "2024-07-30", "close": 0.28, "volume": 3928.0}, {"date": "2024-07-31", "close": 0.265, "volume": 84178.0}, {"date": "2024-08-01", "close": 0.255, "volume": 250281.0}, {"date": "2024-08-02", "close": 0.255, "volume": 120695.0}, {"date": "2024-08-05", "close": 0.24, "volume": 196474.0}, {"date": "2024-08-06", "close": 0.22, "volume": 85998.0}, {"date": "2024-08-07", "close": 0.225, "volume": 95502.0}, {"date": "2024-08-08", "close": 0.235, "volume": 270418.0}, {"date": "2024-08-09", "close": 0.235, "volume": 26703.0}, {"date": "2024-08-12", "close": 0.225, "volume": 154507.0}, {"date": "2024-08-13", "close": 0.225, "volume": 141843.0}, {"date": "2024-08-14", "close": 0.23, "volume": 137656.0}, {"date": "2024-08-15", "close": 0.225, "volume": 115110.0}, {"date": "2024-08-16", "close": 0.23, "volume": 3392.0}, {"date": "2024-08-19", "close": 0.24, "volume": 35235.0}, {"date": "2024-08-20", "close": 0.24, "volume": 41290.0}, {"date": "2024-08-21", "close": 0.24, "volume": 8465.0}, {"date": "2024-08-22", "close": 0.32, "volume": 433026.0}, {"date": "2024-08-23", "close": 0.28, "volume": 6283.0}, {"date": "2024-08-26", "close": 0.29, "volume": 33134.0}, {"date": "2024-08-27", "close": 0.29, "volume": 47315.0}, {"date": "2024-08-28", "close": 0.34, "volume": 309346.0}, {"date": "2024-08-29", "close": 0.34, "volume": 55715.0}, {"date": "2024-08-30", "close": 0.375, "volume": 110581.0}, {"date": "2024-09-02", "close": 0.34, "volume": 15161.0}, {"date": "2024-09-03", "close": 0.3475, "volume": 13413.0}, {"date": "2024-09-04", "close": 0.32, "volume": 42233.0}, {"date": "2024-09-05", "close": 0.315, "volume": 63947.0}, {"date": "2024-09-06", "close": 0.32, "volume": 2872.0}, {"date": "2024-09-09", "close": 0.31, "volume": 21390.0}, {"date": "2024-09-10", "close": 0.31, "volume": 48281.0}, {"date": "2024-09-11", "close": 0.3, "volume": 9917.0}, {"date": "2024-09-12", "close": 0.29, "volume": 37591.0}, {"date": "2024-09-13", "close": 0.305, "volume": 29500.0}, {"date": "2024-09-16", "close": 0.305, "volume": 25008.0}, {"date": "2024-09-17", "close": 0.3, "volume": 11824.0}, {"date": "2024-09-18", "close": 0.305, "volume": 24632.0}, {"date": "2024-09-19", "close": 0.3175, "volume": 1616.0}, {"date": "2024-09-20", "close": 0.31, "volume": 3112.0}, {"date": "2024-09-23", "close": 0.3375, "volume": 15116.0}, {"date": "2024-09-24", "close": 0.3375, "volume": 17339.0}, {"date": "2024-09-25", "close": 0.345, "volume": 29046.0}, {"date": "2024-09-26", "close": 0.37, "volume": 8391.0}, {"date": "2024-09-27", "close": 0.37, "volume": 1872.0}, {"date": "2024-09-30", "close": 0.33, "volume": 8019.0}, {"date": "2024-10-01", "close": 0.3475, "volume": 16499.0}, {"date": "2024-10-02", "close": 0.3375, "volume": 21301.0}, {"date": "2024-10-03", "close": 0.35, "volume": 180021.0}, {"date": "2024-10-04", "close": 0.34, "volume": 92873.0}, {"date": "2024-10-07", "close": 0.355, "volume": 10035.0}, {"date": "2024-10-08", "close": 0.375, "volume": 66698.0}, {"date": "2024-10-09", "close": 0.355, "volume": 44411.0}, {"date": "2024-10-10", "close": 0.345, "volume": 116322.0}, {"date": "2024-10-11", "close": 0.36, "volume": 30667.0}, {"date": "2024-10-14", "close": 0.36, "volume": 20184.0}, {"date": "2024-10-15", "close": 0.36, "volume": 117125.0}, {"date": "2024-10-16", "close": 0.345, "volume": 7868.0}, {"date": "2024-10-17", "close": 0.36, "volume": 45169.0}, {"date": "2024-10-18", "close": 0.345, "volume": 4391.0}, {"date": "2024-10-21", "close": 0.345, "volume": 3193.0}, {"date": "2024-10-22", "close": 0.32, "volume": 56608.0}, {"date": "2024-10-23", "close": 0.32, "volume": 10706.0}, {"date": "2024-10-24", "close": 0.305, "volume": 97687.0}, {"date": "2024-10-25", "close": 0.305, "volume": 24214.0}, {"date": "2024-10-28", "close": 0.29, "volume": 44679.0}, {"date": "2024-10-29", "close": 0.295, "volume": 860.0}, {"date": "2024-10-30", "close": 0.295, "volume": 19809.0}, {"date": "2024-10-31", "close": 0.34, "volume": 35481.0}, {"date": "2024-11-01", "close": 0.34, "volume": 6344.0}, {"date": "2024-11-04", "close": 0.34, "volume": 32860.0}, {"date": "2024-11-05", "close": 0.325, "volume": 83.0}, {"date": "2024-11-06", "close": 0.34, "volume": 2809.0}, {"date": "2024-11-07", "close": 0.315, "volume": 30340.0}, {"date": "2024-11-08", "close": 0.3, "volume": 41808.0}, {"date": "2024-11-11", "close": 0.32, "volume": 34169.0}, {"date": "2024-11-12", "close": 0.33, "volume": 34622.0}, {"date": "2024-11-13", "close": 0.325, "volume": 6747.0}, {"date": "2024-11-14", "close": 0.3, "volume": 10382.0}, {"date": "2024-11-15", "close": 0.31, "volume": 493398.0}, {"date": "2024-11-18", "close": 0.305, "volume": 53914.0}, {"date": "2024-11-19", "close": 0.3275, "volume": 185799.0}, {"date": "2024-11-20", "close": 0.31, "volume": 1605.0}, {"date": "2024-11-21", "close": 0.315, "volume": 29001.0}, {"date": "2024-11-22", "close": 0.31, "volume": 1465.0}, {"date": "2024-11-25", "close": 0.32, "volume": 14165.0}, {"date": "2024-11-26", "close": 0.3, "volume": 129814.0}, {"date": "2024-11-27", "close": 0.305, "volume": 45450.0}, {"date": "2024-11-28", "close": 0.3075, "volume": 32015.0}, {"date": "2024-11-29", "close": 0.32, "volume": 422.0}, {"date": "2024-12-02", "close": 0.315, "volume": 13470.0}, {"date": "2024-12-03", "close": 0.275, "volume": 140520.0}, {"date": "2024-12-04", "close": 0.29, "volume": 46559.0}, {"date": "2024-12-05", "close": 0.285, "volume": 56279.0}, {"date": "2024-12-06", "close": 0.25, "volume": 161657.0}, {"date": "2024-12-09", "close": 0.255, "volume": 17250.0}, {"date": "2024-12-10", "close": 0.26, "volume": 45071.0}, {"date": "2024-12-11", "close": 0.28, "volume": 27313.0}, {"date": "2024-12-12", "close": 0.305, "volume": 51788.0}, {"date": "2024-12-13", "close": 0.3, "volume": 1548.0}, {"date": "2024-12-16", "close": 0.295, "volume": 68890.0}, {"date": "2024-12-17", "close": 0.28, "volume": 24394.0}, {"date": "2024-12-18", "close": 0.28, "volume": 11183.0}, {"date": "2024-12-19", "close": 0.27, "volume": 4270.0}, {"date": "2024-12-20", "close": 0.27, "volume": 67799.0}, {"date": "2024-12-23", "close": 0.28, "volume": 3505.0}, {"date": "2024-12-24", "close": 0.28, "volume": 411.0}, {"date": "2024-12-27", "close": 0.28, "volume": 16122.0}, {"date": "2024-12-30", "close": 0.32, "volume": 158421.0}, {"date": "2024-12-31", "close": 0.325, "volume": 47436.0}, {"date": "2025-01-02", "close": 0.31, "volume": 53126.0}, {"date": "2025-01-03", "close": 0.305, "volume": 10954.0}, {"date": "2025-01-06", "close": 0.325, "volume": 14669.0}, {"date": "2025-01-07", "close": 0.325, "volume": 4686.0}, {"date": "2025-01-08", "close": 0.315, "volume": 87303.0}, {"date": "2025-01-09", "close": 0.31, "volume": 15998.0}, {"date": "2025-01-10", "close": 0.29, "volume": 8000.0}, {"date": "2025-01-13", "close": 0.28, "volume": 16105.0}, {"date": "2025-01-14", "close": 0.29, "volume": 18758.0}, {"date": "2025-01-15", "close": 0.29, "volume": 11611.0}, {"date": "2025-01-16", "close": 0.285, "volume": 250.0}, {"date": "2025-01-17", "close": 0.285, "volume": 13559.0}, {"date": "2025-01-20", "close": 0.285, "volume": 12207.0}, {"date": "2025-01-21", "close": 0.28, "volume": 105.0}, {"date": "2025-01-22", "close": 0.2775, "volume": 19304.0}, {"date": "2025-01-23", "close": 0.27, "volume": 57730.0}, {"date": "2025-01-24", "close": 0.28, "volume": 11896.0}, {"date": "2025-01-28", "close": 0.27, "volume": 18634.0}, {"date": "2025-01-29", "close": 0.25, "volume": 82560.0}, {"date": "2025-01-30", "close": 0.26, "volume": 23084.0}, {"date": "2025-01-31", "close": 0.28, "volume": 473.0}, {"date": "2025-02-03", "close": 0.25, "volume": 39331.0}, {"date": "2025-02-04", "close": 0.26, "volume": 5888.0}, {"date": "2025-02-05", "close": 0.2725, "volume": 5000.0}, {"date": "2025-02-06", "close": 0.245, "volume": 114090.0}, {"date": "2025-02-07", "close": 0.255, "volume": 8958.0}, {"date": "2025-02-10", "close": 0.26, "volume": 2202.0}, {"date": "2025-02-11", "close": 0.265, "volume": 4263.0}, {"date": "2025-02-12", "close": 0.275, "volume": 72706.0}, {"date": "2025-02-13", "close": 0.27, "volume": 21609.0}, {"date": "2025-02-14", "close": 0.27, "volume": 1727.0}, {"date": "2025-02-17", "close": 0.26, "volume": 236.0}, {"date": "2025-02-18", "close": 0.265, "volume": 2818.0}, {"date": "2025-02-19", "close": 0.26, "volume": 21496.0}, {"date": "2025-02-20", "close": 0.265, "volume": 20148.0}, {"date": "2025-02-21", "close": 0.26, "volume": 5141.0}, {"date": "2025-02-24", "close": 0.26, "volume": 7887.0}, {"date": "2025-02-25", "close": 0.26, "volume": 509.0}, {"date": "2025-02-26", "close": 0.26, "volume": 3528.0}, {"date": "2025-02-27", "close": 0.24, "volume": 74911.0}, {"date": "2025-02-28", "close": 0.235, "volume": 38562.0}, {"date": "2025-03-03", "close": 0.245, "volume": 13672.0}, {"date": "2025-03-04", "close": 0.245, "volume": 19766.0}, {"date": "2025-03-05", "close": 0.245, "volume": 7070.0}, {"date": "2025-03-06", "close": 0.235, "volume": 19396.0}, {"date": "2025-03-07", "close": 0.245, "volume": 80291.0}, {"date": "2025-03-10", "close": 0.27, "volume": 80889.0}, {"date": "2025-03-11", "close": 0.275, "volume": 17578.0}, {"date": "2025-03-12", "close": 0.28, "volume": 26495.0}, {"date": "2025-03-13", "close": 0.265, "volume": 3604.0}, {"date": "2025-03-14", "close": 0.28, "volume": 23171.0}, {"date": "2025-03-17", "close": 0.27, "volume": 100.0}, {"date": "2025-03-18", "close": 0.235, "volume": 70121.0}, {"date": "2025-03-19", "close": 0.22, "volume": 33813.0}, {"date": "2025-03-20", "close": 0.22, "volume": 26766.0}, {"date": "2025-03-21", "close": 0.225, "volume": 1585.0}, {"date": "2025-03-24", "close": 0.24, "volume": 54034.0}, {"date": "2025-03-25", "close": 0.245, "volume": 6224.0}, {"date": "2025-03-26", "close": 0.21, "volume": 145767.0}, {"date": "2025-03-27", "close": 0.2175, "volume": 50861.0}, {"date": "2025-03-28", "close": 0.215, "volume": 33693.0}, {"date": "2025-03-31", "close": 0.205, "volume": 12074.0}, {"date": "2025-04-01", "close": 0.2, "volume": 24999.0}, {"date": "2025-04-02", "close": 0.2, "volume": 31163.0}, {"date": "2025-04-03", "close": 0.2, "volume": 6563.0}, {"date": "2025-04-04", "close": 0.2, "volume": 25130.0}, {"date": "2025-04-07", "close": 0.2, "volume": 13616.0}, {"date": "2025-04-08", "close": 0.19, "volume": 150.0}, {"date": "2025-04-09", "close": 0.19, "volume": 16117.0}, {"date": "2025-04-10", "close": 0.2, "volume": 3766.0}, {"date": "2025-04-11", "close": 0.18, "volume": 88025.0}, {"date": "2025-04-14", "close": 0.19, "volume": 22519.0}, {"date": "2025-04-15", "close": 0.195, "volume": 117597.0}, {"date": "2025-04-16", "close": 0.185, "volume": 96058.0}, {"date": "2025-04-17", "close": 0.19, "volume": 500.0}, {"date": "2025-04-22", "close": 0.195, "volume": 33500.0}, {"date": "2025-04-23", "close": 0.195, "volume": 76.0}, {"date": "2025-04-24", "close": 0.19, "volume": 2000.0}, {"date": "2025-04-28", "close": 0.19, "volume": 9702.0}, {"date": "2025-04-29", "close": 0.17, "volume": 87222.0}, {"date": "2025-04-30", "close": 0.175, "volume": 56853.0}, {"date": "2025-05-01", "close": 0.185, "volume": 43807.0}, {"date": "2025-05-02", "close": 0.185, "volume": 22932.0}, {"date": "2025-05-05", "close": 0.2, "volume": 20580.0}, {"date": "2025-05-06", "close": 0.2, "volume": 70619.0}, {"date": "2025-05-07", "close": 0.19, "volume": 84088.0}, {"date": "2025-05-08", "close": 0.205, "volume": 610.0}, {"date": "2025-05-09", "close": 0.205, "volume": 2972.0}, {"date": "2025-05-12", "close": 0.19, "volume": 514.0}, {"date": "2025-05-13", "close": 0.21, "volume": 214.0}, {"date": "2025-05-14", "close": 0.19, "volume": 36620.0}, {"date": "2025-05-15", "close": 0.1875, "volume": 10224.0}, {"date": "2025-05-16", "close": 0.2, "volume": 9209.0}, {"date": "2025-05-19", "close": 0.175, "volume": 106666.0}, {"date": "2025-05-20", "close": 0.17, "volume": 39489.0}, {"date": "2025-05-21", "close": 0.17, "volume": 1355.0}, {"date": "2025-05-22", "close": 0.1825, "volume": 54369.0}, {"date": "2025-05-23", "close": 0.175, "volume": 7571.0}, {"date": "2025-05-26", "close": 0.175, "volume": 589.0}, {"date": "2025-05-27", "close": 0.175, "volume": 2809.0}, {"date": "2025-05-28", "close": 0.18, "volume": 8438.0}, {"date": "2025-05-29", "close": 0.18, "volume": 11540.0}, {"date": "2025-05-30", "close": 0.17, "volume": 82421.0}, {"date": "2025-06-02", "close": 0.17, "volume": 42932.0}, {"date": "2025-06-03", "close": 0.17, "volume": 54021.0}, {"date": "2025-06-04", "close": 0.17, "volume": 8523.0}, {"date": "2025-06-05", "close": 0.17, "volume": 10690.0}, {"date": "2025-06-06", "close": 0.165, "volume": 20412.0}, {"date": "2025-06-10", "close": 0.155, "volume": 55218.0}, {"date": "2025-06-11", "close": 0.16, "volume": 40659.0}, {"date": "2025-06-12", "close": 0.17, "volume": 123985.0}, {"date": "2025-06-13", "close": 0.17, "volume": 20896.0}, {"date": "2025-06-16", "close": 0.17, "volume": 19207.0}, {"date": "2025-06-17", "close": 0.155, "volume": 66089.0}, {"date": "2025-06-18", "close": 0.15, "volume": 25536.0}, {"date": "2025-06-19", "close": 0.155, "volume": 41586.0}, {"date": "2025-06-20", "close": 0.15, "volume": 16130.0}, {"date": "2025-06-23", "close": 0.165, "volume": 77305.0}, {"date": "2025-06-24", "close": 0.17, "volume": 174000.0}, {"date": "2025-06-25", "close": 0.17, "volume": 186897.0}, {"date": "2025-06-26", "close": 0.17, "volume": 197438.0}, {"date": "2025-06-27", "close": 0.175, "volume": 69132.0}, {"date": "2025-06-30", "close": 0.185, "volume": 31013.0}, {"date": "2025-07-01", "close": 0.23, "volume": 69708.0}, {"date": "2025-07-02", "close": 0.22, "volume": 78584.0}, {"date": "2025-07-03", "close": 0.225, "volume": 2094.0}, {"date": "2025-07-04", "close": 0.23, "volume": 3364.0}, {"date": "2025-07-07", "close": 0.22, "volume": 10150.0}, {"date": "2025-07-08", "close": 0.23, "volume": 61105.0}, {"date": "2025-07-09", "close": 0.215, "volume": 62170.0}, {"date": "2025-07-10", "close": 0.21, "volume": 60999.0}, {"date": "2025-07-11", "close": 0.21, "volume": 80376.0}, {"date": "2025-07-14", "close": 0.21, "volume": 49886.0}, {"date": "2025-07-15", "close": 0.21, "volume": 15508.0}, {"date": "2025-07-16", "close": 0.2, "volume": 116842.0}, {"date": "2025-07-17", "close": 0.205, "volume": 1231.0}, {"date": "2025-07-18", "close": 0.23, "volume": 180868.0}, {"date": "2025-07-21", "close": 0.21, "volume": 82229.0}, {"date": "2025-07-22", "close": 0.21, "volume": 13360.0}, {"date": "2025-07-23", "close": 0.24, "volume": 227212.0}, {"date": "2025-07-24", "close": 0.23, "volume": 67651.0}, {"date": "2025-07-25", "close": 0.205, "volume": 44487.0}, {"date": "2025-07-28", "close": 0.23, "volume": 190563.0}, {"date": "2025-07-29", "close": 0.23, "volume": 8644.0}, {"date": "2025-07-30", "close": 0.22, "volume": 49114.0}, {"date": "2025-07-31", "close": 0.2, "volume": 95162.0}, {"date": "2025-08-01", "close": 0.195, "volume": 67728.0}, {"date": "2025-08-04", "close": 0.2, "volume": 2432.0}, {"date": "2025-08-06", "close": 0.2, "volume": 5.0}, {"date": "2025-08-07", "close": 0.215, "volume": 91476.0}, {"date": "2025-08-08", "close": 0.2, "volume": 36474.0}, {"date": "2025-08-11", "close": 0.205, "volume": 35191.0}, {"date": "2025-08-12", "close": 0.215, "volume": 10687.0}, {"date": "2025-08-13", "close": 0.2, "volume": 13711.0}, {"date": "2025-08-14", "close": 0.215, "volume": 30328.0}, {"date": "2025-08-15", "close": 0.21, "volume": 65940.0}, {"date": "2025-08-18", "close": 0.21, "volume": 50735.0}, {"date": "2025-08-19", "close": 0.215, "volume": 46703.0}, {"date": "2025-08-21", "close": 0.215, "volume": 18008.0}, {"date": "2025-08-22", "close": 0.22, "volume": 2925.0}, {"date": "2025-08-25", "close": 0.23, "volume": 175509.0}, {"date": "2025-08-26", "close": 0.23, "volume": 148950.0}, {"date": "2025-08-27", "close": 0.24, "volume": 53765.0}, {"date": "2025-08-28", "close": 0.25, "volume": 35777.0}, {"date": "2025-08-29", "close": 0.25, "volume": 24543.0}, {"date": "2025-09-01", "close": 0.255, "volume": 25851.0}, {"date": "2025-09-02", "close": 0.25, "volume": 3787.0}, {"date": "2025-09-03", "close": 0.25, "volume": 20370.0}, {"date": "2025-09-04", "close": 0.235, "volume": 26640.0}, {"date": "2025-09-05", "close": 0.24, "volume": 2000.0}, {"date": "2025-09-08", "close": 0.24, "volume": 20450.0}, {"date": "2025-09-09", "close": 0.24, "volume": 13194.0}, {"date": "2025-09-10", "close": 0.235, "volume": 11276.0}, {"date": "2025-09-11", "close": 0.235, "volume": 66922.0}, {"date": "2025-09-12", "close": 0.23, "volume": 225349.0}, {"date": "2025-09-15", "close": 0.23, "volume": 46588.0}, {"date": "2025-09-16", "close": 0.26, "volume": 87489.0}, {"date": "2025-09-17", "close": 0.34, "volume": 471349.0}, {"date": "2025-09-18", "close": 0.35, "volume": 42982.0}, {"date": "2025-09-19", "close": 0.335, "volume": 64043.0}, {"date": "2025-09-22", "close": 0.365, "volume": 183246.0}, {"date": "2025-09-23", "close": 0.345, "volume": 14094.0}, {"date": "2025-09-24", "close": 0.355, "volume": 90250.0}, {"date": "2025-09-25", "close": 0.33, "volume": 5502.0}, {"date": "2025-09-26", "close": 0.32, "volume": 16318.0}, {"date": "2025-09-29", "close": 0.35, "volume": 31144.0}, {"date": "2025-09-30", "close": 0.34, "volume": 19868.0}, {"date": "2025-10-01", "close": 0.34, "volume": 17762.0}, {"date": "2025-10-02", "close": 0.32, "volume": 13685.0}, {"date": "2025-10-03", "close": 0.35, "volume": 34677.0}, {"date": "2025-10-06", "close": 0.36, "volume": 67082.0}, {"date": "2025-10-07", "close": 0.325, "volume": 77843.0}, {"date": "2025-10-08", "close": 0.32, "volume": 7418.0}, {"date": "2025-10-09", "close": 0.315, "volume": 25646.0}, {"date": "2025-10-10", "close": 0.31, "volume": 22259.0}, {"date": "2025-10-13", "close": 0.31, "volume": 16669.0}, {"date": "2025-10-14", "close": 0.32, "volume": 15625.0}, {"date": "2025-10-15", "close": 0.325, "volume": 29165.0}, {"date": "2025-10-16", "close": 0.35, "volume": 39532.0}, {"date": "2025-10-17", "close": 0.38, "volume": 263267.0}, {"date": "2025-10-20", "close": 0.4, "volume": 272510.0}, {"date": "2025-10-21", "close": 0.37, "volume": 5819.0}, {"date": "2025-10-22", "close": 0.35, "volume": 163551.0}, {"date": "2025-10-23", "close": 0.37, "volume": 10964.0}, {"date": "2025-10-24", "close": 0.41, "volume": 299329.0}, {"date": "2025-10-27", "close": 0.415, "volume": 370893.0}, {"date": "2025-10-28", "close": 0.49, "volume": 217549.0}, {"date": "2025-10-29", "close": 0.56, "volume": 187921.0}, {"date": "2025-10-30", "close": 0.505, "volume": 59241.0}, {"date": "2025-10-31", "close": 0.555, "volume": 221332.0}, {"date": "2025-11-03", "close": 0.59, "volume": 117669.0}, {"date": "2025-11-04", "close": 0.53, "volume": 96431.0}, {"date": "2025-11-05", "close": 0.47, "volume": 154405.0}, {"date": "2025-11-07", "close": 0.45, "volume": 162414.0}, {"date": "2025-11-10", "close": 0.43, "volume": 244400.0}, {"date": "2025-11-11", "close": 0.43, "volume": 39152.0}, {"date": "2025-11-12", "close": 0.42, "volume": 66564.0}, {"date": "2025-11-13", "close": 0.43, "volume": 243375.0}, {"date": "2025-11-14", "close": 0.395, "volume": 227489.0}, {"date": "2025-11-17", "close": 0.375, "volume": 377798.0}, {"date": "2025-11-18", "close": 0.375, "volume": 100143.0}, {"date": "2025-11-19", "close": 0.375, "volume": 176926.0}, {"date": "2025-11-20", "close": 0.38, "volume": 274558.0}, {"date": "2025-11-21", "close": 0.355, "volume": 40041.0}, {"date": "2025-11-24", "close": 0.4, "volume": 39814.0}, {"date": "2025-11-25", "close": 0.4, "volume": 16529.0}, {"date": "2025-11-26", "close": 0.365, "volume": 27851.0}, {"date": "2025-11-27", "close": 0.37, "volume": 173990.0}, {"date": "2025-11-28", "close": 0.4, "volume": 219723.0}, {"date": "2025-12-01", "close": 0.415, "volume": 256554.0}, {"date": "2025-12-02", "close": 0.405, "volume": 46754.0}, {"date": "2025-12-03", "close": 0.39, "volume": 50609.0}, {"date": "2025-12-04", "close": 0.365, "volume": 181151.0}, {"date": "2025-12-05", "close": 0.375, "volume": 45844.0}, {"date": "2025-12-08", "close": 0.36, "volume": 312029.0}, {"date": "2025-12-09", "close": 0.365, "volume": 71877.0}, {"date": "2025-12-10", "close": 0.365, "volume": 175291.0}, {"date": "2025-12-11", "close": 0.36, "volume": 150777.0}, {"date": "2025-12-12", "close": 0.36, "volume": 54931.0}, {"date": "2025-12-15", "close": 0.355, "volume": 78660.0}, {"date": "2025-12-16", "close": 0.36, "volume": 79588.0}, {"date": "2025-12-17", "close": 0.33, "volume": 290228.0}, {"date": "2025-12-18", "close": 0.315, "volume": 186498.0}, {"date": "2025-12-19", "close": 0.33, "volume": 55844.0}, {"date": "2025-12-22", "close": 0.33, "volume": 41149.0}, {"date": "2025-12-23", "close": 0.345, "volume": 60109.0}, {"date": "2025-12-24", "close": 0.34, "volume": 9352.0}, {"date": "2025-12-29", "close": 0.38, "volume": 124369.0}, {"date": "2025-12-30", "close": 0.365, "volume": 3671.0}, {"date": "2025-12-31", "close": 0.37, "volume": 45818.0}, {"date": "2026-01-02", "close": 0.37, "volume": 164003.0}, {"date": "2026-01-05", "close": 0.36, "volume": 94112.0}, {"date": "2026-01-06", "close": 0.36, "volume": 68386.0}, {"date": "2026-01-07", "close": 0.36, "volume": 30227.0}, {"date": "2026-01-08", "close": 0.365, "volume": 79517.0}, {"date": "2026-01-09", "close": 0.36, "volume": 66503.0}, {"date": "2026-01-12", "close": 0.36, "volume": 31924.0}, {"date": "2026-01-13", "close": 0.37, "volume": 311352.0}, {"date": "2026-01-14", "close": 0.365, "volume": 83027.0}, {"date": "2026-01-15", "close": 0.355, "volume": 71562.0}, {"date": "2026-01-16", "close": 0.355, "volume": 79640.0}, {"date": "2026-01-19", "close": 0.36, "volume": 127401.0}, {"date": "2026-01-20", "close": 0.36, "volume": 26283.0}, {"date": "2026-01-21", "close": 0.38, "volume": 173621.0}, {"date": "2026-01-22", "close": 0.38, "volume": 102683.0}, {"date": "2026-01-23", "close": 0.39, "volume": 39407.0}, {"date": "2026-01-27", "close": 0.445, "volume": 229498.0}, {"date": "2026-01-28", "close": 0.41, "volume": 73401.0}, {"date": "2026-01-29", "close": 0.38, "volume": 205047.0}, {"date": "2026-01-30", "close": 0.385, "volume": 223144.0}, {"date": "2026-02-02", "close": 0.35, "volume": 126976.0}, {"date": "2026-02-03", "close": 0.36, "volume": 120242.0}, {"date": "2026-02-04", "close": 0.36, "volume": 40229.0}, {"date": "2026-02-05", "close": 0.36, "volume": 73058.0}, {"date": "2026-02-06", "close": 0.345, "volume": 282174.0}, {"date": "2026-02-09", "close": 0.37, "volume": 253190.0}, {"date": "2026-02-10", "close": 0.355, "volume": 82136.0}, {"date": "2026-02-11", "close": 0.34, "volume": 52516.0}, {"date": "2026-02-12", "close": 0.355, "volume": 47291.0}, {"date": "2026-02-13", "close": 0.34, "volume": 42034.0}, {"date": "2026-02-16", "close": 0.33, "volume": 19850.0}, {"date": "2026-02-17", "close": 0.33, "volume": 38502.0}, {"date": "2026-02-18", "close": 0.34, "volume": 45804.0}, {"date": "2026-02-19", "close": 0.34, "volume": 17892.0}, {"date": "2026-02-20", "close": 0.36, "volume": 65184.0}, {"date": "2026-02-23", "close": 0.35, "volume": 62608.0}, {"date": "2026-02-24", "close": 0.36, "volume": 66766.0}, {"date": "2026-02-25", "close": 0.35, "volume": 6885.0}, {"date": "2026-02-26", "close": 0.335, "volume": 50522.0}, {"date": "2026-02-27", "close": 0.365, "volume": 326389.0}, {"date": "2026-03-02", "close": 0.37, "volume": 28605.0}, {"date": "2026-03-03", "close": 0.415, "volume": 324736.0}, {"date": "2026-03-04", "close": 0.445, "volume": 285248.0}, {"date": "2026-03-05", "close": 0.415, "volume": 55680.0}, {"date": "2026-03-06", "close": 0.425, "volume": 68872.0}, {"date": "2026-03-09", "close": 0.39, "volume": 92849.0}, {"date": "2026-03-10", "close": 0.38, "volume": 34511.0}, {"date": "2026-03-11", "close": 0.38, "volume": 10000.0}, {"date": "2026-03-12", "close": 0.4, "volume": 277934.0}, {"date": "2026-03-13", "close": 0.415, "volume": 37424.0}, {"date": "2026-03-16", "close": 0.4, "volume": 64013.0}, {"date": "2026-03-17", "close": 0.405, "volume": 36719.0}, {"date": "2026-03-18", "close": 0.405, "volume": 62233.0}, {"date": "2026-03-19", "close": 0.395, "volume": 75282.0}, {"date": "2026-03-20", "close": 0.395, "volume": 19151.0}, {"date": "2026-03-23", "close": 0.375, "volume": 121480.0}, {"date": "2026-03-24", "close": 0.37, "volume": 153957.0}, {"date": "2026-03-25", "close": 0.38, "volume": 36703.0}, {"date": "2026-03-26", "close": 0.38, "volume": 2017.0}, {"date": "2026-03-27", "close": 0.36, "volume": 13384.0}, {"date": "2026-03-30", "close": 0.365, "volume": 1283.0}, {"date": "2026-03-31", "close": 0.36, "volume": 16873.0}, {"date": "2026-04-01", "close": 0.37, "volume": 25698.0}, {"date": "2026-04-02", "close": 0.38, "volume": 23312.0}, {"date": "2026-04-07", "close": 0.35, "volume": 86948.0}, {"date": "2026-04-08", "close": 0.34, "volume": 100708.0}, {"date": "2026-04-10", "close": 0.37, "volume": 30839.0}, {"date": "2026-04-13", "close": 0.345, "volume": 10821.0}, {"date": "2026-04-14", "close": 0.35, "volume": 19905.0}, {"date": "2026-04-15", "close": 0.36, "volume": 88461.0}, {"date": "2026-04-16", "close": 0.37, "volume": 100987.0}, {"date": "2026-04-17", "close": 0.37, "volume": 83293.0}, {"date": "2026-04-20", "close": 0.39, "volume": 193888.0}, {"date": "2026-04-21", "close": 0.405, "volume": 217082.0}, {"date": "2026-04-22", "close": 0.41, "volume": 151831.0}, {"date": "2026-04-23", "close": 0.395, "volume": 106122.0}, {"date": "2026-04-24", "close": 0.4, "volume": 33968.0}, {"date": "2026-04-27", "close": 0.375, "volume": 45864.0}, {"date": "2026-04-28", "close": 0.38, "volume": 50344.0}, {"date": "2026-04-29", "close": 0.395, "volume": 23860.0}, {"date": "2026-04-30", "close": 0.39, "volume": 3000.0}, {"date": "2026-05-01", "close": 0.38, "volume": 68280.0}, {"date": "2026-05-04", "close": 0.395, "volume": 127977.0}, {"date": "2026-05-05", "close": 0.395, "volume": 49769.0}, {"date": "2026-05-06", "close": 0.405, "volume": 8906.0}, {"date": "2026-05-07", "close": 0.405, "volume": 55713.0}, {"date": "2026-05-08", "close": 0.4, "volume": 31957.0}, {"date": "2026-05-11", "close": 0.395, "volume": 82883.0}, {"date": "2026-05-12", "close": 0.42, "volume": 46531.0}, {"date": "2026-05-13", "close": 0.415, "volume": 10703.0}, {"date": "2026-05-14", "close": 0.445, "volume": 303816.0}, {"date": "2026-05-15", "close": 0.44, "volume": 256525.0}, {"date": "2026-05-18", "close": 0.415, "volume": 28823.0}, {"date": "2026-05-19", "close": 0.425, "volume": 647.0}, {"date": "2026-05-20", "close": 0.42, "volume": 161321.0}, {"date": "2026-05-21", "close": 0.405, "volume": 39135.0}, {"date": "2026-05-22", "close": 0.425, "volume": 6839.0}, {"date": "2026-05-25", "close": 0.435, "volume": 41228.0}, {"date": "2026-05-26", "close": 0.44, "volume": 103054.0}, {"date": "2026-05-27", "close": 0.44, "volume": 37826.0}, {"date": "2026-05-28", "close": 0.435, "volume": 100981.0}, {"date": "2026-05-29", "close": 0.46, "volume": 134784.0}, {"date": "2026-06-01", "close": 0.485, "volume": 58815.0}, {"date": "2026-06-02", "close": 0.505, "volume": 95596.0}, {"date": "2026-06-03", "close": 0.57, "volume": 164556.0}, {"date": "2026-06-04", "close": 0.55, "volume": 144479.0}, {"date": "2026-06-05", "close": 0.56, "volume": 120811.0}, {"date": "2026-06-09", "close": 0.545, "volume": 14965.0}, {"date": "2026-06-10", "close": 0.53, "volume": 80185.0}, {"date": "2026-06-11", "close": 0.5375, "volume": 100852.0}, {"date": "2026-06-12", "close": 0.54, "volume": 53025.0}, {"date": "2026-06-15", "close": 0.54, "volume": 113728.0}, {"date": "2026-06-16", "close": 0.52, "volume": 18845.0}, {"date": "2026-06-17", "close": 0.505, "volume": 31465.0}, {"date": "2026-06-18", "close": 0.51, "volume": 28370.0}, {"date": "2026-06-19", "close": 0.49, "volume": 464247.0}, {"date": "2026-06-22", "close": 0.47, "volume": 154303.0}, {"date": "2026-06-23", "close": 0.5, "volume": 55870.0}, {"date": "2026-06-24", "close": 0.53, "volume": 123160.0}, {"date": "2026-06-25", "close": 0.5125, "volume": 34695.0}, {"date": "2026-06-26", "close": 0.5, "volume": 6975.0}, {"date": "2026-06-29", "close": 0.48, "volume": 63179.0}, {"date": "2026-06-30", "close": 0.47, "volume": 31903.0}, {"date": "2026-07-01", "close": 0.43, "volume": 82071.0}, {"date": "2026-07-02", "close": 0.45, "volume": 19334.0}, {"date": "2026-07-03", "close": 0.455, "volume": 108159.0}, {"date": "2026-07-06", "close": 0.46, "volume": 10967.0}, {"date": "2026-07-07", "close": 0.44, "volume": 24321.0}, {"date": "2026-07-08", "close": 0.465, "volume": 23137.0}, {"date": "2026-07-09", "close": 0.445, "volume": 17033.0}, {"date": "2026-07-10", "close": 0.445, "volume": 11086.0}, {"date": "2026-07-13", "close": 0.45, "volume": 19597.0}, {"date": "2026-07-14", "close": 0.44, "volume": 17995.0}, {"date": "2026-07-15", "close": 0.435, "volume": 33405.0}, {"date": "2026-07-16", "close": 0.415, "volume": 157486.0}, {"date": "2026-07-17", "close": 0.445, "volume": 282977.0}, {"date": "2026-07-20", "close": 0.46, "volume": 52044.0}, {"date": "2026-07-21", "close": 0.47, "volume": 56313.0}, {"date": "2026-07-22", "close": 0.48, "volume": 69466.0}, {"date": "2026-07-23", "close": 0.47, "volume": 15371.0}, {"date": "2026-07-24", "close": 0.48, "volume": 18120.0}, {"date": "2026-07-27", "close": 0.495, "volume": 103223.0}, {"date": "2026-07-28", "close": 0.495, "volume": 55876.0}, {"date": "2026-07-29", "close": 0.5, "volume": 42925.0}, {"date": "2026-07-30", "close": 0.505, "volume": 5461.0}, {"date": "2026-07-31", "close": 0.5, "volume": 25217.0}, {"date": "2026-08-03", "close": 0.49, "volume": 29711.0}, {"date": "2026-08-04", "close": 0.495, "volume": 133645.0}, {"date": "2026-08-05", "close": 0.49, "volume": 7278.0}, {"date": "2026-08-06", "close": 0.5, "volume": 34572.0}, {"date": "2026-08-07", "close": 0.49, "volume": 32309.0}, {"date": "2026-08-10", "close": 0.545, "volume": 311105.0}, {"date": "2026-08-11", "close": 0.6, "volume": 371131.0}, {"date": "2026-08-12", "close": 0.68, "volume": 136041.0}, {"date": "2026-08-13", "close": 0.7, "volume": 395412.0}, {"date": "2026-08-14", "close": 0.785, "volume": 239331.0}, {"date": "2026-08-17", "close": 0.7, "volume": 76376.0}, {"date": "2026-08-18", "close": 0.8, "volume": 209913.0}, {"date": "2026-08-19", "close": 0.81, "volume": 78327.0}, {"date": "2026-08-20", "close": 0.81, "volume": 70217.0}, {"date": "2026-08-21", "close": 0.75, "volume": 69720.0}, {"date": "2026-08-24", "close": 0.75, "volume": 22061.0}, {"date": "2026-08-25", "close": 0.77, "volume": 60543.0}, {"date": "2026-08-26", "close": 0.77, "volume": 20837.0}, {"date": "2026-08-27", "close": 0.78, "volume": 34964.0}, {"date": "2026-08-28", "close": 0.77, "volume": 31405.0}, {"date": "2026-08-31", "close": 0.75, "volume": 202914.0}, {"date": "2026-09-01", "close": 0.74, "volume": 96778.0}, {"date": "2026-09-02", "close": 0.72, "volume": 14010.0}, {"date": "2026-09-03", "close": 0.7, "volume": 55672.0}, {"date": "2026-09-04", "close": 0.725, "volume": 39883.0}, {"date": "2026-09-07", "close": 0.72, "volume": 99569.0}], "refreshing": true}