{"ticker": "COV", "overview": {"name": "Cleo Diagnostics Ltd", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "COV", "has_prices": true, "as_of": "2026-09-07", "last": 0.355, "prev_close": 0.385, "change": -0.030000000000000027, "change_pct": -0.07792207792207799, "session_volume": 33835.0, "vwap_5": 0.3731111771285936, "vwap_20": 0.34525113305457117, "vwap_60": 0.39597709915425966, "vwap_250": 0.5498097904436019, "high_52w": 0.865, "low_52w": 0.31, "avg_volume_20": 87517.85, "sessions": 400, "market_cap": {"value": 46274717.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03129124", "src": "ASX", "ticker": "COV", "cik": "", "company": "Cleo Diagnostics Ltd", "company_raw": "Cleo Diagnostics LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in COV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129124", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "ASX-03128372", "src": "ASX", "ticker": "COV", "cik": "", "company": "Cleo Diagnostics Ltd", "company_raw": "Cleo Diagnostics LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in COV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128372", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "ASX3Y-03108734-1", "src": "ASX", "ticker": "COV", "cik": "", "company": "Cleo Diagnostics Ltd", "company_raw": "Cleo Diagnostics Ltd", "who": "Lucinda Joan Frawley", "who_key": "Lucinda Joan Frawley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Lucinda Joan Frawley files a notice on COV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108734", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176631}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Lucinda Joan Frawley", "notice_type": "3Y", "direct_shares": 1500000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect \u2013 Frawley Investment Holdings Pty Ltd <Frawley Family Super Fund A/C>", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108734-3A696786", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/cov", "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": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/cov", "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": "2023-08-21", "source_url": "https://www.marketindex.com.au/asx/cov", "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": "2023-08-21", "source_url": "https://www.marketindex.com.au/asx/cov", "needs_ocr": 0}], "directors": [{"name": "Lucinda Joan Frawley", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "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": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly activities and cashflow report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156345-3A705534"}, {"date": "2026-10-20", "form": "Progress Report", "title": "CLEO Screening Test Meets Rigorous Performance Targets", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150941-3A704575"}, {"date": "2026-10-12", "form": "Progress Report", "title": "CLEO Commences Analytical Validation Ahead of FDA Submission", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147433-3A703923"}, {"date": "2026-09-29", "form": "Progress Report", "title": "Cleo Files Patents for its Ovarian Cancer Screening Test", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141785-3A702865"}, {"date": "2026-09-23", "form": "Progress Report", "title": "CLEO Commences Ovarian Cancer Screening Test Development", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139143-3A702445"}], "performance": {"ticker": "COV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-08-22", "close": 0.21, "volume": 3647438.0}, {"date": "2023-08-23", "close": 0.2, "volume": 1021583.0}, {"date": "2023-08-24", "close": 0.2, "volume": 292652.0}, {"date": "2023-08-25", "close": 0.205, "volume": 361679.0}, {"date": "2023-08-28", "close": 0.2, "volume": 375733.0}, {"date": "2023-08-29", "close": 0.205, "volume": 18543.0}, {"date": "2023-08-30", "close": 0.205, "volume": 77783.0}, {"date": "2023-08-31", "close": 0.2, "volume": 49737.0}, {"date": "2023-09-01", "close": 0.215, "volume": 162178.0}, {"date": "2023-09-04", "close": 0.21, "volume": 82141.0}, {"date": "2023-09-05", "close": 0.205, "volume": 26357.0}, {"date": "2023-09-06", "close": 0.21, "volume": 105828.0}, {"date": "2023-09-07", "close": 0.215, "volume": 144600.0}, {"date": "2023-09-08", "close": 0.215, "volume": 18440.0}, {"date": "2023-09-11", "close": 0.215, "volume": 35756.0}, {"date": "2023-09-12", "close": 0.2, "volume": 155632.0}, {"date": "2023-09-13", "close": 0.21, "volume": 16223.0}, {"date": "2023-09-14", "close": 0.195, "volume": 81812.0}, {"date": "2023-09-15", "close": 0.21, "volume": 50000.0}, {"date": "2023-09-18", "close": 0.2, "volume": 81476.0}, {"date": "2023-09-19", "close": 0.195, "volume": 147470.0}, {"date": "2023-09-20", "close": 0.2, "volume": 5094.0}, {"date": "2023-09-21", "close": 0.2, "volume": 2470.0}, {"date": "2023-09-22", "close": 0.19, "volume": 96472.0}, {"date": "2023-09-25", "close": 0.18, "volume": 55534.0}, {"date": "2023-09-26", "close": 0.18, "volume": 396912.0}, {"date": "2023-09-27", "close": 0.175, "volume": 31252.0}, {"date": "2023-09-28", "close": 0.18, "volume": 15931.0}, {"date": "2023-10-03", "close": 0.17, "volume": 99296.0}, {"date": "2023-10-04", "close": 0.15, "volume": 63298.0}, {"date": "2023-10-05", "close": 0.175, "volume": 100000.0}, {"date": "2023-10-06", "close": 0.18, "volume": 132568.0}, {"date": "2023-10-09", "close": 0.18, "volume": 121280.0}, {"date": "2023-10-10", "close": 0.18, "volume": 60329.0}, {"date": "2023-10-11", "close": 0.18, "volume": 10000.0}, {"date": "2023-10-12", "close": 0.17, "volume": 50886.0}, {"date": "2023-10-17", "close": 0.185, "volume": 34695.0}, {"date": "2023-10-18", "close": 0.17, "volume": 197192.0}, {"date": "2023-10-19", "close": 0.16, "volume": 117747.0}, {"date": "2023-10-20", "close": 0.15, "volume": 37881.0}, {"date": "2023-10-23", "close": 0.155, "volume": 28257.0}, {"date": "2023-10-24", "close": 0.16, "volume": 126511.0}, {"date": "2023-10-25", "close": 0.165, "volume": 51542.0}, {"date": "2023-10-26", "close": 0.175, "volume": 5500.0}, {"date": "2023-10-27", "close": 0.17, "volume": 75928.0}, {"date": "2023-10-30", "close": 0.165, "volume": 86.0}, {"date": "2023-10-31", "close": 0.165, "volume": 115247.0}, {"date": "2023-11-02", "close": 0.165, "volume": 88041.0}, {"date": "2023-11-06", "close": 0.2, "volume": 1118775.0}, {"date": "2023-11-07", "close": 0.2, "volume": 143707.0}, {"date": "2023-11-08", "close": 0.195, "volume": 10.0}, {"date": "2023-11-09", "close": 0.19, "volume": 84108.0}, {"date": "2023-11-10", "close": 0.18, "volume": 63966.0}, {"date": "2023-11-13", "close": 0.18, "volume": 2660.0}, {"date": "2023-11-15", "close": 0.195, "volume": 6400.0}, {"date": "2023-11-16", "close": 0.185, "volume": 5773.0}, {"date": "2023-11-17", "close": 0.18, "volume": 44800.0}, {"date": "2023-11-21", "close": 0.18, "volume": 64154.0}, {"date": "2023-11-22", "close": 0.18, "volume": 25000.0}, {"date": "2023-11-23", "close": 0.19, "volume": 39853.0}, {"date": "2023-11-24", "close": 0.18, "volume": 1381.0}, {"date": "2023-11-28", "close": 0.165, "volume": 25000.0}, {"date": "2023-12-01", "close": 0.19, "volume": 10904.0}, {"date": "2023-12-04", "close": 0.185, "volume": 108654.0}, {"date": "2023-12-05", "close": 0.18, "volume": 23080.0}, {"date": "2023-12-06", "close": 0.18, "volume": 130877.0}, {"date": "2023-12-07", "close": 0.17, "volume": 50000.0}, {"date": "2023-12-08", "close": 0.18, "volume": 5011.0}, {"date": "2023-12-11", "close": 0.175, "volume": 8214.0}, {"date": "2023-12-12", "close": 0.18, "volume": 1091.0}, {"date": "2023-12-13", "close": 0.175, "volume": 3819.0}, {"date": "2023-12-14", "close": 0.17, "volume": 12826.0}, {"date": "2023-12-15", "close": 0.17, "volume": 27849.0}, {"date": "2023-12-18", "close": 0.17, "volume": 128408.0}, {"date": "2023-12-19", "close": 0.19, "volume": 48000.0}, {"date": "2023-12-20", "close": 0.185, "volume": 19650.0}, {"date": "2023-12-21", "close": 0.18, "volume": 19659.0}, {"date": "2023-12-22", "close": 0.18, "volume": 341.0}, {"date": "2023-12-27", "close": 0.18, "volume": 28500.0}, {"date": "2023-12-28", "close": 0.18, "volume": 186000.0}, {"date": "2023-12-29", "close": 0.175, "volume": 25215.0}, {"date": "2024-01-02", "close": 0.185, "volume": 37657.0}, {"date": "2024-01-04", "close": 0.175, "volume": 5963.0}, {"date": "2024-01-05", "close": 0.18, "volume": 44777.0}, {"date": "2024-01-08", "close": 0.18, "volume": 11.0}, {"date": "2024-01-09", "close": 0.18, "volume": 29099.0}, {"date": "2024-01-12", "close": 0.18, "volume": 84384.0}, {"date": "2024-01-15", "close": 0.175, "volume": 24743.0}, {"date": "2024-01-16", "close": 0.17, "volume": 2.0}, {"date": "2024-01-17", "close": 0.165, "volume": 25000.0}, {"date": "2024-01-18", "close": 0.165, "volume": 27332.0}, {"date": "2024-01-22", "close": 0.165, "volume": 6280.0}, {"date": "2024-01-23", "close": 0.175, "volume": 4000.0}, {"date": "2024-01-24", "close": 0.165, "volume": 14382.0}, {"date": "2024-01-25", "close": 0.16, "volume": 19200.0}, {"date": "2024-01-29", "close": 0.15, "volume": 3333.0}, {"date": "2024-01-30", "close": 0.14, "volume": 115000.0}, {"date": "2024-01-31", "close": 0.175, "volume": 391354.0}, {"date": "2024-02-01", "close": 0.19, "volume": 132591.0}, {"date": "2024-02-02", "close": 0.19, "volume": 189904.0}, {"date": "2024-02-05", "close": 0.19, "volume": 207672.0}, {"date": "2024-02-06", "close": 0.18, "volume": 40944.0}, {"date": "2024-02-07", "close": 0.19, "volume": 94376.0}, {"date": "2024-02-08", "close": 0.185, "volume": 203991.0}, {"date": "2024-02-09", "close": 0.18, "volume": 163234.0}, {"date": "2024-02-12", "close": 0.18, "volume": 3500.0}, {"date": "2024-02-13", "close": 0.19, "volume": 22872.0}, {"date": "2024-02-14", "close": 0.18, "volume": 8187.0}, {"date": "2024-02-15", "close": 0.18, "volume": 62400.0}, {"date": "2024-02-21", "close": 0.18, "volume": 12416.0}, {"date": "2024-02-22", "close": 0.18, "volume": 3335.0}, {"date": "2024-02-27", "close": 0.185, "volume": 40379.0}, {"date": "2024-02-29", "close": 0.18, "volume": 91207.0}, {"date": "2024-03-04", "close": 0.195, "volume": 64173.0}, {"date": "2024-03-05", "close": 0.2, "volume": 4354.0}, {"date": "2024-03-08", "close": 0.19, "volume": 25973.0}, {"date": "2024-03-12", "close": 0.19, "volume": 28827.0}, {"date": "2024-03-13", "close": 0.19, "volume": 102198.0}, {"date": "2024-03-14", "close": 0.185, "volume": 50000.0}, {"date": "2024-03-15", "close": 0.18, "volume": 2000.0}, {"date": "2024-03-18", "close": 0.2, "volume": 73870.0}, {"date": "2024-03-19", "close": 0.18, "volume": 2932.0}, {"date": "2024-03-20", "close": 0.19, "volume": 10000.0}, {"date": "2024-03-22", "close": 0.17, "volume": 78800.0}, {"date": "2024-03-26", "close": 0.17, "volume": 23697.0}, {"date": "2024-04-02", "close": 0.19, "volume": 88347.0}, {"date": "2024-04-03", "close": 0.19, "volume": 42500.0}, {"date": "2024-04-04", "close": 0.195, "volume": 40329.0}, {"date": "2024-04-05", "close": 0.2, "volume": 73803.0}, {"date": "2024-04-08", "close": 0.19, "volume": 53820.0}, {"date": "2024-04-09", "close": 0.185, "volume": 8775.0}, {"date": "2024-04-11", "close": 0.2, "volume": 449145.0}, {"date": "2024-04-12", "close": 0.2, "volume": 5000.0}, {"date": "2024-04-15", "close": 0.2, "volume": 105612.0}, {"date": "2024-04-16", "close": 0.2, "volume": 69330.0}, {"date": "2024-04-19", "close": 0.185, "volume": 46532.0}, {"date": "2024-04-22", "close": 0.185, "volume": 50000.0}, {"date": "2024-04-24", "close": 0.195, "volume": 4761.0}, {"date": "2024-04-26", "close": 0.185, "volume": 15001.0}, {"date": "2024-04-29", "close": 0.185, "volume": 100709.0}, {"date": "2024-04-30", "close": 0.185, "volume": 10000.0}, {"date": "2024-05-02", "close": 0.18, "volume": 89084.0}, {"date": "2024-05-03", "close": 0.16, "volume": 115989.0}, {"date": "2024-05-06", "close": 0.175, "volume": 10962.0}, {"date": "2024-05-07", "close": 0.175, "volume": 10000.0}, {"date": "2024-05-08", "close": 0.165, "volume": 88694.0}, {"date": "2024-05-10", "close": 0.175, "volume": 20579.0}, {"date": "2024-05-13", "close": 0.17, "volume": 504440.0}, {"date": "2024-05-15", "close": 0.175, "volume": 7177.0}, {"date": "2024-05-16", "close": 0.18, "volume": 2868.0}, {"date": "2024-05-20", "close": 0.17, "volume": 23809.0}, {"date": "2024-05-21", "close": 0.17, "volume": 62942.0}, {"date": "2024-05-23", "close": 0.17, "volume": 8119.0}, {"date": "2024-05-27", "close": 0.17, "volume": 25000.0}, {"date": "2024-05-29", "close": 0.24, "volume": 2187019.0}, {"date": "2024-05-30", "close": 0.23, "volume": 657675.0}, {"date": "2024-05-31", "close": 0.25, "volume": 338437.0}, {"date": "2024-06-03", "close": 0.24, "volume": 243282.0}, {"date": "2024-06-04", "close": 0.3, "volume": 1416781.0}, {"date": "2024-06-05", "close": 0.325, "volume": 1555626.0}, {"date": "2024-06-06", "close": 0.31, "volume": 997835.0}, {"date": "2024-06-07", "close": 0.3, "volume": 260135.0}, {"date": "2024-06-11", "close": 0.3, "volume": 426080.0}, {"date": "2024-06-12", "close": 0.3, "volume": 153366.0}, {"date": "2024-06-13", "close": 0.34, "volume": 569429.0}, {"date": "2024-06-14", "close": 0.39, "volume": 490099.0}, {"date": "2024-06-17", "close": 0.38, "volume": 529315.0}, {"date": "2024-06-18", "close": 0.365, "volume": 174603.0}, {"date": "2024-06-19", "close": 0.34, "volume": 537270.0}, {"date": "2024-06-20", "close": 0.325, "volume": 118061.0}, {"date": "2024-06-21", "close": 0.325, "volume": 142582.0}, {"date": "2024-06-24", "close": 0.32, "volume": 206173.0}, {"date": "2024-06-25", "close": 0.305, "volume": 266767.0}, {"date": "2024-06-26", "close": 0.3, "volume": 262058.0}, {"date": "2024-06-27", "close": 0.345, "volume": 383595.0}, {"date": "2024-06-28", "close": 0.34, "volume": 105014.0}, {"date": "2024-07-01", "close": 0.37, "volume": 64357.0}, {"date": "2024-07-02", "close": 0.39, "volume": 468624.0}, {"date": "2024-07-03", "close": 0.36, "volume": 304930.0}, {"date": "2024-07-04", "close": 0.39, "volume": 224376.0}, {"date": "2024-07-05", "close": 0.44, "volume": 368482.0}, {"date": "2024-07-08", "close": 0.385, "volume": 297095.0}, {"date": "2024-07-09", "close": 0.4, "volume": 380145.0}, {"date": "2024-07-10", "close": 0.38, "volume": 102416.0}, {"date": "2024-07-11", "close": 0.39, "volume": 62350.0}, {"date": "2024-07-12", "close": 0.36, "volume": 331818.0}, {"date": "2024-07-15", "close": 0.375, "volume": 135573.0}, {"date": "2024-07-16", "close": 0.37, "volume": 127888.0}, {"date": "2024-07-17", "close": 0.37, "volume": 43866.0}, {"date": "2024-07-18", "close": 0.345, "volume": 168774.0}, {"date": "2024-07-19", "close": 0.335, "volume": 147862.0}, {"date": "2024-07-22", "close": 0.32, "volume": 222882.0}, {"date": "2024-07-23", "close": 0.33, "volume": 151504.0}, {"date": "2024-07-24", "close": 0.345, "volume": 124752.0}, {"date": "2024-07-25", "close": 0.32, "volume": 136412.0}, {"date": "2024-07-26", "close": 0.305, "volume": 187118.0}, {"date": "2024-07-29", "close": 0.32, "volume": 204289.0}, {"date": "2024-07-30", "close": 0.32, "volume": 113214.0}, {"date": "2024-07-31", "close": 0.375, "volume": 390575.0}, {"date": "2024-08-01", "close": 0.37, "volume": 210354.0}, {"date": "2024-08-02", "close": 0.35, "volume": 150470.0}, {"date": "2024-08-05", "close": 0.33, "volume": 280589.0}, {"date": "2024-08-06", "close": 0.335, "volume": 72274.0}, {"date": "2024-08-07", "close": 0.35, "volume": 61549.0}, {"date": "2024-08-08", "close": 0.345, "volume": 34214.0}, {"date": "2024-08-09", "close": 0.36, "volume": 99873.0}, {"date": "2024-08-12", "close": 0.415, "volume": 785901.0}, {"date": "2024-08-13", "close": 0.44, "volume": 1541613.0}, {"date": "2024-08-14", "close": 0.465, "volume": 906745.0}, {"date": "2024-08-15", "close": 0.44, "volume": 416784.0}, {"date": "2024-08-16", "close": 0.435, "volume": 139405.0}, {"date": "2024-08-19", "close": 0.425, "volume": 111640.0}, {"date": "2024-08-20", "close": 0.43, "volume": 94733.0}, {"date": "2024-08-21", "close": 0.43, "volume": 134301.0}, {"date": "2024-08-22", "close": 0.405, "volume": 95134.0}, {"date": "2024-08-23", "close": 0.35, "volume": 701324.0}, {"date": "2024-08-26", "close": 0.38, "volume": 278282.0}, {"date": "2024-08-27", "close": 0.385, "volume": 118152.0}, {"date": "2024-08-28", "close": 0.38, "volume": 51083.0}, {"date": "2024-08-29", "close": 0.37, "volume": 41871.0}, {"date": "2024-08-30", "close": 0.37, "volume": 28425.0}, {"date": "2024-09-02", "close": 0.38, "volume": 288318.0}, {"date": "2024-09-03", "close": 0.36, "volume": 23802.0}, {"date": "2024-09-04", "close": 0.35, "volume": 66940.0}, {"date": "2024-09-05", "close": 0.36, "volume": 56274.0}, {"date": "2024-09-06", "close": 0.39, "volume": 164239.0}, {"date": "2024-09-09", "close": 0.37, "volume": 112696.0}, {"date": "2024-09-10", "close": 0.37, "volume": 76040.0}, {"date": "2024-09-11", "close": 0.365, "volume": 102153.0}, {"date": "2024-09-12", "close": 0.385, "volume": 183743.0}, {"date": "2024-09-13", "close": 0.375, "volume": 81246.0}, {"date": "2024-09-16", "close": 0.41, "volume": 434604.0}, {"date": "2024-09-17", "close": 0.41, "volume": 152678.0}, {"date": "2024-09-18", "close": 0.4, "volume": 89494.0}, {"date": "2024-09-19", "close": 0.4, "volume": 53187.0}, {"date": "2024-09-20", "close": 0.405, "volume": 67149.0}, {"date": "2024-09-23", "close": 0.39, "volume": 85130.0}, {"date": "2024-09-24", "close": 0.395, "volume": 51660.0}, {"date": "2024-09-25", "close": 0.395, "volume": 41977.0}, {"date": "2024-09-26", "close": 0.385, "volume": 123421.0}, {"date": "2024-09-27", "close": 0.395, "volume": 35591.0}, {"date": "2024-09-30", "close": 0.38, "volume": 66798.0}, {"date": "2024-10-01", "close": 0.37, "volume": 99511.0}, {"date": "2024-10-02", "close": 0.35, "volume": 103688.0}, {"date": "2024-10-03", "close": 0.35, "volume": 127420.0}, {"date": "2024-10-04", "close": 0.355, "volume": 51703.0}, {"date": "2024-10-07", "close": 0.365, "volume": 42290.0}, {"date": "2024-10-08", "close": 0.375, "volume": 36314.0}, {"date": "2024-10-09", "close": 0.355, "volume": 27834.0}, {"date": "2024-10-10", "close": 0.35, "volume": 63472.0}, {"date": "2024-10-11", "close": 0.36, "volume": 43207.0}, {"date": "2024-10-14", "close": 0.345, "volume": 232609.0}, {"date": "2024-10-15", "close": 0.345, "volume": 4807.0}, {"date": "2024-10-16", "close": 0.335, "volume": 180658.0}, {"date": "2024-10-17", "close": 0.345, "volume": 54744.0}, {"date": "2024-10-18", "close": 0.35, "volume": 79431.0}, {"date": "2024-10-21", "close": 0.35, "volume": 10311.0}, {"date": "2024-10-22", "close": 0.35, "volume": 37654.0}, {"date": "2024-10-23", "close": 0.35, "volume": 45907.0}, {"date": "2024-10-24", "close": 0.35, "volume": 66265.0}, {"date": "2024-10-25", "close": 0.35, "volume": 14004.0}, {"date": "2024-10-28", "close": 0.365, "volume": 112950.0}, {"date": "2024-10-29", "close": 0.37, "volume": 138475.0}, {"date": "2024-10-30", "close": 0.37, "volume": 101767.0}, {"date": "2024-10-31", "close": 0.37, "volume": 96783.0}, {"date": "2024-11-01", "close": 0.365, "volume": 87599.0}, {"date": "2024-11-04", "close": 0.395, "volume": 143008.0}, {"date": "2024-11-05", "close": 0.37, "volume": 87862.0}, {"date": "2024-11-06", "close": 0.365, "volume": 36511.0}, {"date": "2024-11-07", "close": 0.365, "volume": 38.0}, {"date": "2024-11-08", "close": 0.385, "volume": 24205.0}, {"date": "2024-11-11", "close": 0.38, "volume": 8074.0}, {"date": "2024-11-12", "close": 0.38, "volume": 32297.0}, {"date": "2024-11-13", "close": 0.385, "volume": 6863.0}, {"date": "2024-11-14", "close": 0.37, "volume": 60264.0}, {"date": "2024-11-15", "close": 0.37, "volume": 58041.0}, {"date": "2024-11-18", "close": 0.35, "volume": 194493.0}, {"date": "2024-11-19", "close": 0.355, "volume": 2596.0}, {"date": "2024-11-20", "close": 0.35, "volume": 86422.0}, {"date": "2024-11-21", "close": 0.345, "volume": 135409.0}, {"date": "2024-11-22", "close": 0.35, "volume": 13556.0}, {"date": "2024-11-25", "close": 0.35, "volume": 25633.0}, {"date": "2024-11-26", "close": 0.35, "volume": 12071.0}, {"date": "2024-11-27", "close": 0.34, "volume": 151348.0}, {"date": "2024-11-28", "close": 0.34, "volume": 106253.0}, {"date": "2024-11-29", "close": 0.34, "volume": 20000.0}, {"date": "2024-12-02", "close": 0.34, "volume": 20693.0}, {"date": "2024-12-03", "close": 0.36, "volume": 240383.0}, {"date": "2024-12-04", "close": 0.36, "volume": 20868.0}, {"date": "2024-12-05", "close": 0.35, "volume": 60000.0}, {"date": "2024-12-06", "close": 0.35, "volume": 49713.0}, {"date": "2024-12-09", "close": 0.345, "volume": 58549.0}, {"date": "2024-12-10", "close": 0.365, "volume": 106125.0}, {"date": "2024-12-11", "close": 0.365, "volume": 31805.0}, {"date": "2024-12-12", "close": 0.365, "volume": 35424.0}, {"date": "2024-12-13", "close": 0.365, "volume": 12601.0}, {"date": "2024-12-16", "close": 0.36, "volume": 59878.0}, {"date": "2024-12-17", "close": 0.36, "volume": 384235.0}, {"date": "2024-12-18", "close": 0.365, "volume": 25598.0}, {"date": "2024-12-19", "close": 0.36, "volume": 310775.0}, {"date": "2024-12-20", "close": 0.365, "volume": 16473.0}, {"date": "2024-12-23", "close": 0.365, "volume": 1917.0}, {"date": "2024-12-24", "close": 0.355, "volume": 72867.0}, {"date": "2024-12-27", "close": 0.355, "volume": 4777.0}, {"date": "2024-12-30", "close": 0.365, "volume": 18108.0}, {"date": "2024-12-31", "close": 0.355, "volume": 10093.0}, {"date": "2025-01-02", "close": 0.36, "volume": 153153.0}, {"date": "2025-01-03", "close": 0.36, "volume": 35485.0}, {"date": "2025-01-06", "close": 0.35, "volume": 20869.0}, {"date": "2025-01-07", "close": 0.345, "volume": 3750.0}, {"date": "2025-01-08", "close": 0.365, "volume": 276.0}, {"date": "2025-01-09", "close": 0.365, "volume": 24072.0}, {"date": "2025-01-10", "close": 0.35, "volume": 67864.0}, {"date": "2025-01-13", "close": 0.34, "volume": 7409.0}, {"date": "2025-01-14", "close": 0.345, "volume": 55100.0}, {"date": "2025-01-15", "close": 0.3475, "volume": 225074.0}, {"date": "2025-01-16", "close": 0.35, "volume": 27885.0}, {"date": "2025-01-17", "close": 0.345, "volume": 33006.0}, {"date": "2025-01-20", "close": 0.36, "volume": 12567.0}, {"date": "2025-01-21", "close": 0.36, "volume": 6591.0}, {"date": "2025-01-22", "close": 0.355, "volume": 5322.0}, {"date": "2025-01-23", "close": 0.355, "volume": 50502.0}, {"date": "2025-01-24", "close": 0.355, "volume": 49324.0}, {"date": "2025-01-28", "close": 0.36, "volume": 64185.0}, {"date": "2025-01-29", "close": 0.345, "volume": 36325.0}, {"date": "2025-01-30", "close": 0.355, "volume": 1847.0}, {"date": "2025-01-31", "close": 0.355, "volume": 3310.0}, {"date": "2025-02-03", "close": 0.355, "volume": 3991.0}, {"date": "2025-02-04", "close": 0.355, "volume": 13452.0}, {"date": "2025-02-05", "close": 0.365, "volume": 56348.0}, {"date": "2025-02-06", "close": 0.36, "volume": 2240.0}, {"date": "2025-02-07", "close": 0.435, "volume": 537819.0}, {"date": "2025-02-10", "close": 0.405, "volume": 333853.0}, {"date": "2025-02-11", "close": 0.4, "volume": 201362.0}, {"date": "2025-02-12", "close": 0.42, "volume": 114265.0}, {"date": "2025-02-13", "close": 0.4175, "volume": 103361.0}, {"date": "2025-02-14", "close": 0.44, "volume": 205981.0}, {"date": "2025-02-17", "close": 0.475, "volume": 595650.0}, {"date": "2025-02-18", "close": 0.515, "volume": 534929.0}, {"date": "2025-02-19", "close": 0.4975, "volume": 439842.0}, {"date": "2025-02-20", "close": 0.48, "volume": 432302.0}, {"date": "2025-02-21", "close": 0.525, "volume": 199036.0}, {"date": "2025-02-24", "close": 0.55, "volume": 957163.0}, {"date": "2025-02-25", "close": 0.53, "volume": 534932.0}, {"date": "2025-02-26", "close": 0.54, "volume": 138996.0}, {"date": "2025-02-27", "close": 0.505, "volume": 22326.0}, {"date": "2025-02-28", "close": 0.505, "volume": 49661.0}, {"date": "2025-03-03", "close": 0.5, "volume": 35944.0}, {"date": "2025-03-04", "close": 0.45, "volume": 472405.0}, {"date": "2025-03-05", "close": 0.45, "volume": 94793.0}, {"date": "2025-03-06", "close": 0.48, "volume": 229757.0}, {"date": "2025-03-07", "close": 0.455, "volume": 81127.0}, {"date": "2025-03-10", "close": 0.455, "volume": 16298.0}, {"date": "2025-03-11", "close": 0.41, "volume": 366496.0}, {"date": "2025-03-12", "close": 0.44, "volume": 94616.0}, {"date": "2025-03-13", "close": 0.45, "volume": 87218.0}, {"date": "2025-03-14", "close": 0.435, "volume": 124970.0}, {"date": "2025-03-17", "close": 0.455, "volume": 27411.0}, {"date": "2025-03-18", "close": 0.45, "volume": 144456.0}, {"date": "2025-03-19", "close": 0.45, "volume": 33830.0}, {"date": "2025-03-20", "close": 0.44, "volume": 18962.0}, {"date": "2025-03-21", "close": 0.42, "volume": 113714.0}, {"date": "2025-03-24", "close": 0.425, "volume": 17393.0}, {"date": "2025-03-25", "close": 0.4075, "volume": 205169.0}, {"date": "2025-03-26", "close": 0.4, "volume": 54917.0}, {"date": "2025-03-27", "close": 0.375, "volume": 166779.0}, {"date": "2025-03-28", "close": 0.375, "volume": 80552.0}, {"date": "2025-03-31", "close": 0.35, "volume": 134183.0}, {"date": "2025-04-01", "close": 0.35, "volume": 924845.0}, {"date": "2025-04-02", "close": 0.395, "volume": 241330.0}, {"date": "2025-04-03", "close": 0.37, "volume": 40026.0}, {"date": "2025-04-04", "close": 0.38, "volume": 82354.0}, {"date": "2025-04-07", "close": 0.37, "volume": 296005.0}, {"date": "2025-04-08", "close": 0.4, "volume": 37908.0}, {"date": "2025-04-09", "close": 0.355, "volume": 80531.0}, {"date": "2025-04-10", "close": 0.38, "volume": 188390.0}, {"date": "2025-04-11", "close": 0.375, "volume": 37451.0}, {"date": "2025-04-14", "close": 0.44, "volume": 324523.0}, {"date": "2025-04-15", "close": 0.445, "volume": 129278.0}, {"date": "2025-04-16", "close": 0.475, "volume": 120418.0}, {"date": "2025-04-17", "close": 0.46, "volume": 25849.0}, {"date": "2025-04-22", "close": 0.45, "volume": 35257.0}, {"date": "2025-04-23", "close": 0.4475, "volume": 10648.0}, {"date": "2025-04-24", "close": 0.44, "volume": 58052.0}, {"date": "2025-04-28", "close": 0.4, "volume": 166877.0}, {"date": "2025-04-29", "close": 0.405, "volume": 74626.0}, {"date": "2025-04-30", "close": 0.41, "volume": 75052.0}, {"date": "2025-05-01", "close": 0.41, "volume": 16656.0}, {"date": "2025-05-02", "close": 0.4075, "volume": 12558.0}, {"date": "2025-05-05", "close": 0.39, "volume": 40118.0}, {"date": "2025-05-06", "close": 0.395, "volume": 12598.0}, {"date": "2025-05-07", "close": 0.3775, "volume": 67106.0}, {"date": "2025-05-08", "close": 0.375, "volume": 5006.0}, {"date": "2025-05-09", "close": 0.38, "volume": 9376.0}, {"date": "2025-05-12", "close": 0.365, "volume": 73064.0}, {"date": "2025-05-13", "close": 0.37, "volume": 127209.0}, {"date": "2025-05-14", "close": 0.36, "volume": 48003.0}, {"date": "2025-05-15", "close": 0.375, "volume": 32560.0}, {"date": "2025-05-16", "close": 0.36, "volume": 83330.0}, {"date": "2025-05-19", "close": 0.34, "volume": 266586.0}, {"date": "2025-05-20", "close": 0.345, "volume": 112945.0}, {"date": "2025-05-21", "close": 0.345, "volume": 162740.0}, {"date": "2025-05-22", "close": 0.35, "volume": 43063.0}, {"date": "2025-05-23", "close": 0.375, "volume": 29285.0}, {"date": "2025-05-26", "close": 0.375, "volume": 1420.0}, {"date": "2025-05-27", "close": 0.35, "volume": 17495.0}, {"date": "2025-05-28", "close": 0.34, "volume": 45717.0}, {"date": "2025-05-29", "close": 0.36, "volume": 41177.0}, {"date": "2025-05-30", "close": 0.365, "volume": 24655.0}, {"date": "2025-06-02", "close": 0.34, "volume": 79842.0}, {"date": "2025-06-03", "close": 0.345, "volume": 11719.0}, {"date": "2025-06-04", "close": 0.345, "volume": 17086.0}, {"date": "2025-06-05", "close": 0.34, "volume": 17700.0}, {"date": "2025-06-06", "close": 0.345, "volume": 75836.0}, {"date": "2025-06-10", "close": 0.375, "volume": 47595.0}, {"date": "2025-06-11", "close": 0.36, "volume": 68658.0}, {"date": "2025-06-12", "close": 0.38, "volume": 124711.0}, {"date": "2025-06-13", "close": 0.35, "volume": 136394.0}, {"date": "2025-06-16", "close": 0.345, "volume": 55100.0}, {"date": "2025-06-17", "close": 0.35, "volume": 78377.0}, {"date": "2025-06-18", "close": 0.35, "volume": 50000.0}, {"date": "2025-06-19", "close": 0.35, "volume": 75903.0}, {"date": "2025-06-20", "close": 0.35, "volume": 11987.0}, {"date": "2025-06-23", "close": 0.34, "volume": 6019.0}, {"date": "2025-06-24", "close": 0.34, "volume": 57000.0}, {"date": "2025-06-25", "close": 0.37, "volume": 302624.0}, {"date": "2025-06-26", "close": 0.4, "volume": 88455.0}, {"date": "2025-06-27", "close": 0.4, "volume": 80803.0}, {"date": "2025-06-30", "close": 0.39, "volume": 190286.0}, {"date": "2025-07-01", "close": 0.39, "volume": 16637.0}, {"date": "2025-07-02", "close": 0.4, "volume": 77448.0}, {"date": "2025-07-03", "close": 0.39, "volume": 2086.0}, {"date": "2025-07-04", "close": 0.4, "volume": 149786.0}, {"date": "2025-07-07", "close": 0.38, "volume": 178783.0}, {"date": "2025-07-08", "close": 0.35, "volume": 106224.0}, {"date": "2025-07-09", "close": 0.355, "volume": 76365.0}, {"date": "2025-07-10", "close": 0.36, "volume": 66290.0}, {"date": "2025-07-11", "close": 0.365, "volume": 5097.0}, {"date": "2025-07-14", "close": 0.37, "volume": 30164.0}, {"date": "2025-07-15", "close": 0.3725, "volume": 1000.0}, {"date": "2025-07-16", "close": 0.37, "volume": 8000.0}, {"date": "2025-07-17", "close": 0.37, "volume": 23053.0}, {"date": "2025-07-18", "close": 0.365, "volume": 53386.0}, {"date": "2025-07-21", "close": 0.38, "volume": 49968.0}, {"date": "2025-07-22", "close": 0.385, "volume": 75172.0}, {"date": "2025-07-23", "close": 0.395, "volume": 45730.0}, {"date": "2025-07-24", "close": 0.3975, "volume": 119634.0}, {"date": "2025-07-25", "close": 0.38, "volume": 142981.0}, {"date": "2025-07-28", "close": 0.385, "volume": 15210.0}, {"date": "2025-07-29", "close": 0.37, "volume": 72278.0}, {"date": "2025-07-30", "close": 0.4, "volume": 86607.0}, {"date": "2025-07-31", "close": 0.38, "volume": 51028.0}, {"date": "2025-08-01", "close": 0.385, "volume": 12605.0}, {"date": "2025-08-04", "close": 0.39, "volume": 12768.0}, {"date": "2025-08-05", "close": 0.38, "volume": 50035.0}, {"date": "2025-08-07", "close": 0.375, "volume": 132281.0}, {"date": "2025-08-08", "close": 0.365, "volume": 85485.0}, {"date": "2025-08-11", "close": 0.37, "volume": 1784.0}, {"date": "2025-08-12", "close": 0.355, "volume": 214236.0}, {"date": "2025-08-13", "close": 0.355, "volume": 52135.0}, {"date": "2025-08-14", "close": 0.355, "volume": 60628.0}, {"date": "2025-08-15", "close": 0.35, "volume": 143674.0}, {"date": "2025-08-18", "close": 0.365, "volume": 87021.0}, {"date": "2025-08-19", "close": 0.36, "volume": 58095.0}, {"date": "2025-08-20", "close": 0.345, "volume": 86911.0}, {"date": "2025-08-21", "close": 0.36, "volume": 44784.0}, {"date": "2025-08-22", "close": 0.345, "volume": 52954.0}, {"date": "2025-08-25", "close": 0.3625, "volume": 40158.0}, {"date": "2025-08-26", "close": 0.36, "volume": 43183.0}, {"date": "2025-08-27", "close": 0.36, "volume": 146287.0}, {"date": "2025-08-28", "close": 0.335, "volume": 45354.0}, {"date": "2025-08-29", "close": 0.365, "volume": 437102.0}, {"date": "2025-09-01", "close": 0.355, "volume": 109547.0}, {"date": "2025-09-02", "close": 0.365, "volume": 95638.0}, {"date": "2025-09-03", "close": 0.345, "volume": 105109.0}, {"date": "2025-09-04", "close": 0.35, "volume": 180896.0}, {"date": "2025-09-05", "close": 0.36, "volume": 283224.0}, {"date": "2025-09-08", "close": 0.365, "volume": 217376.0}, {"date": "2025-09-09", "close": 0.37, "volume": 207687.0}, {"date": "2025-09-10", "close": 0.38, "volume": 542062.0}, {"date": "2025-09-11", "close": 0.39, "volume": 131210.0}, {"date": "2025-09-12", "close": 0.375, "volume": 150494.0}, {"date": "2025-09-15", "close": 0.405, "volume": 1232698.0}, {"date": "2025-09-16", "close": 0.45, "volume": 645020.0}, {"date": "2025-09-17", "close": 0.42, "volume": 478045.0}, {"date": "2025-09-18", "close": 0.42, "volume": 120578.0}, {"date": "2025-09-19", "close": 0.4, "volume": 116001.0}, {"date": "2025-09-22", "close": 0.395, "volume": 15695.0}, {"date": "2025-09-23", "close": 0.405, "volume": 7567.0}, {"date": "2025-09-24", "close": 0.39, "volume": 47324.0}, {"date": "2025-09-25", "close": 0.37, "volume": 100375.0}, {"date": "2025-09-26", "close": 0.38, "volume": 186509.0}, {"date": "2025-09-29", "close": 0.35, "volume": 300669.0}, {"date": "2025-09-30", "close": 0.365, "volume": 503550.0}, {"date": "2025-10-01", "close": 0.35, "volume": 28409.0}, {"date": "2025-10-02", "close": 0.36, "volume": 228773.0}, {"date": "2025-10-03", "close": 0.365, "volume": 21905.0}, {"date": "2025-10-06", "close": 0.355, "volume": 89860.0}, {"date": "2025-10-07", "close": 0.36, "volume": 26659.0}, {"date": "2025-10-08", "close": 0.365, "volume": 95895.0}, {"date": "2025-10-09", "close": 0.37, "volume": 8834.0}, {"date": "2025-10-10", "close": 0.365, "volume": 130073.0}, {"date": "2025-10-13", "close": 0.355, "volume": 83716.0}, {"date": "2025-10-14", "close": 0.36, "volume": 79190.0}, {"date": "2025-10-15", "close": 0.36, "volume": 103814.0}, {"date": "2025-10-16", "close": 0.355, "volume": 41854.0}, {"date": "2025-10-17", "close": 0.375, "volume": 315397.0}, {"date": "2025-10-20", "close": 0.37, "volume": 216793.0}, {"date": "2025-10-21", "close": 0.365, "volume": 29511.0}, {"date": "2025-10-22", "close": 0.395, "volume": 99771.0}, {"date": "2025-10-23", "close": 0.45, "volume": 643436.0}, {"date": "2025-10-24", "close": 0.42, "volume": 326257.0}, {"date": "2025-10-27", "close": 0.41, "volume": 159322.0}, {"date": "2025-10-28", "close": 0.38, "volume": 322145.0}, {"date": "2025-10-29", "close": 0.425, "volume": 249423.0}, {"date": "2025-10-30", "close": 0.41, "volume": 60728.0}, {"date": "2025-10-31", "close": 0.4, "volume": 111422.0}, {"date": "2025-11-03", "close": 0.41, "volume": 116394.0}, {"date": "2025-11-04", "close": 0.38, "volume": 53158.0}, {"date": "2025-11-05", "close": 0.395, "volume": 151261.0}, {"date": "2025-11-06", "close": 0.43, "volume": 354780.0}, {"date": "2025-11-07", "close": 0.44, "volume": 131205.0}, {"date": "2025-11-10", "close": 0.51, "volume": 903294.0}, {"date": "2025-11-11", "close": 0.495, "volume": 627647.0}, {"date": "2025-11-12", "close": 0.53, "volume": 354858.0}, {"date": "2025-11-13", "close": 0.525, "volume": 591127.0}, {"date": "2025-11-14", "close": 0.54, "volume": 265612.0}, {"date": "2025-11-17", "close": 0.54, "volume": 347215.0}, {"date": "2025-11-18", "close": 0.5, "volume": 183537.0}, {"date": "2025-11-19", "close": 0.48, "volume": 235883.0}, {"date": "2025-11-20", "close": 0.545, "volume": 118099.0}, {"date": "2025-11-21", "close": 0.645, "volume": 933050.0}, {"date": "2025-11-24", "close": 0.64, "volume": 646323.0}, {"date": "2025-11-25", "close": 0.635, "volume": 603567.0}, {"date": "2025-11-26", "close": 0.625, "volume": 538383.0}, {"date": "2025-11-27", "close": 0.615, "volume": 145345.0}, {"date": "2025-11-28", "close": 0.63, "volume": 220655.0}, {"date": "2025-12-01", "close": 0.64, "volume": 211780.0}, {"date": "2025-12-02", "close": 0.625, "volume": 77294.0}, {"date": "2025-12-03", "close": 0.73, "volume": 474368.0}, {"date": "2025-12-04", "close": 0.69, "volume": 304312.0}, {"date": "2025-12-05", "close": 0.655, "volume": 106120.0}, {"date": "2025-12-08", "close": 0.645, "volume": 283858.0}, {"date": "2025-12-09", "close": 0.635, "volume": 128091.0}, {"date": "2025-12-10", "close": 0.65, "volume": 44005.0}, {"date": "2025-12-11", "close": 0.62, "volume": 140897.0}, {"date": "2025-12-12", "close": 0.71, "volume": 355154.0}, {"date": "2025-12-15", "close": 0.67, "volume": 373872.0}, {"date": "2025-12-16", "close": 0.685, "volume": 211103.0}, {"date": "2025-12-18", "close": 0.62, "volume": 587411.0}, {"date": "2025-12-19", "close": 0.635, "volume": 172582.0}, {"date": "2025-12-22", "close": 0.61, "volume": 135328.0}, {"date": "2025-12-23", "close": 0.65, "volume": 206706.0}, {"date": "2025-12-24", "close": 0.63, "volume": 207710.0}, {"date": "2025-12-29", "close": 0.62, "volume": 74016.0}, {"date": "2025-12-30", "close": 0.615, "volume": 194760.0}, {"date": "2025-12-31", "close": 0.605, "volume": 172257.0}, {"date": "2026-01-02", "close": 0.615, "volume": 114597.0}, {"date": "2026-01-05", "close": 0.6, "volume": 140919.0}, {"date": "2026-01-06", "close": 0.595, "volume": 672090.0}, {"date": "2026-01-07", "close": 0.6, "volume": 275739.0}, {"date": "2026-01-08", "close": 0.61, "volume": 55587.0}, {"date": "2026-01-09", "close": 0.67, "volume": 225805.0}, {"date": "2026-01-12", "close": 0.635, "volume": 765150.0}, {"date": "2026-01-13", "close": 0.635, "volume": 213678.0}, {"date": "2026-01-14", "close": 0.67, "volume": 697811.0}, {"date": "2026-01-15", "close": 0.735, "volume": 640790.0}, {"date": "2026-01-16", "close": 0.76, "volume": 596775.0}, {"date": "2026-01-19", "close": 0.865, "volume": 1015960.0}, {"date": "2026-01-20", "close": 0.82, "volume": 574091.0}, {"date": "2026-01-21", "close": 0.79, "volume": 330562.0}, {"date": "2026-01-22", "close": 0.8, "volume": 263656.0}, {"date": "2026-01-23", "close": 0.785, "volume": 177438.0}, {"date": "2026-01-27", "close": 0.745, "volume": 608644.0}, {"date": "2026-01-28", "close": 0.765, "volume": 222112.0}, {"date": "2026-01-29", "close": 0.74, "volume": 435686.0}, {"date": "2026-01-30", "close": 0.66, "volume": 619215.0}, {"date": "2026-02-02", "close": 0.635, "volume": 453074.0}, {"date": "2026-02-03", "close": 0.67, "volume": 245674.0}, {"date": "2026-02-04", "close": 0.63, "volume": 180069.0}, {"date": "2026-02-05", "close": 0.6, "volume": 241884.0}, {"date": "2026-02-06", "close": 0.58, "volume": 822765.0}, {"date": "2026-02-09", "close": 0.625, "volume": 386618.0}, {"date": "2026-02-10", "close": 0.62, "volume": 252806.0}, {"date": "2026-02-11", "close": 0.605, "volume": 257196.0}, {"date": "2026-02-12", "close": 0.605, "volume": 329872.0}, {"date": "2026-02-13", "close": 0.605, "volume": 28698.0}, {"date": "2026-02-16", "close": 0.615, "volume": 235190.0}, {"date": "2026-02-17", "close": 0.61, "volume": 171420.0}, {"date": "2026-02-18", "close": 0.62, "volume": 368573.0}, {"date": "2026-02-19", "close": 0.585, "volume": 696790.0}, {"date": "2026-02-20", "close": 0.57, "volume": 339729.0}, {"date": "2026-02-23", "close": 0.545, "volume": 759148.0}, {"date": "2026-02-24", "close": 0.62, "volume": 248698.0}, {"date": "2026-02-25", "close": 0.6, "volume": 272156.0}, {"date": "2026-02-26", "close": 0.575, "volume": 105103.0}, {"date": "2026-02-27", "close": 0.585, "volume": 200084.0}, {"date": "2026-03-02", "close": 0.56, "volume": 44658.0}, {"date": "2026-03-03", "close": 0.54, "volume": 290047.0}, {"date": "2026-03-04", "close": 0.535, "volume": 319778.0}, {"date": "2026-03-05", "close": 0.55, "volume": 146837.0}, {"date": "2026-03-06", "close": 0.54, "volume": 157508.0}, {"date": "2026-03-09", "close": 0.505, "volume": 445480.0}, {"date": "2026-03-10", "close": 0.53, "volume": 10949.0}, {"date": "2026-03-11", "close": 0.535, "volume": 58582.0}, {"date": "2026-03-12", "close": 0.51, "volume": 141761.0}, {"date": "2026-03-13", "close": 0.5, "volume": 300388.0}, {"date": "2026-03-16", "close": 0.47, "volume": 199617.0}, {"date": "2026-03-17", "close": 0.495, "volume": 130905.0}, {"date": "2026-03-18", "close": 0.49, "volume": 267354.0}, {"date": "2026-03-19", "close": 0.47, "volume": 291854.0}, {"date": "2026-03-20", "close": 0.48, "volume": 205738.0}, {"date": "2026-03-23", "close": 0.465, "volume": 154894.0}, {"date": "2026-03-24", "close": 0.465, "volume": 193278.0}, {"date": "2026-03-25", "close": 0.55, "volume": 191521.0}, {"date": "2026-03-26", "close": 0.515, "volume": 167940.0}, {"date": "2026-03-27", "close": 0.505, "volume": 127904.0}, {"date": "2026-03-30", "close": 0.535, "volume": 23358.0}, {"date": "2026-03-31", "close": 0.57, "volume": 223220.0}, {"date": "2026-04-01", "close": 0.585, "volume": 148093.0}, {"date": "2026-04-02", "close": 0.555, "volume": 222920.0}, {"date": "2026-04-07", "close": 0.55, "volume": 133280.0}, {"date": "2026-04-08", "close": 0.545, "volume": 141170.0}, {"date": "2026-04-09", "close": 0.555, "volume": 33393.0}, {"date": "2026-04-10", "close": 0.585, "volume": 102188.0}, {"date": "2026-04-13", "close": 0.545, "volume": 71480.0}, {"date": "2026-04-14", "close": 0.55, "volume": 16731.0}, {"date": "2026-04-15", "close": 0.54, "volume": 60492.0}, {"date": "2026-04-16", "close": 0.55, "volume": 103438.0}, {"date": "2026-04-17", "close": 0.6, "volume": 156824.0}, {"date": "2026-04-20", "close": 0.585, "volume": 123234.0}, {"date": "2026-04-21", "close": 0.63, "volume": 604200.0}, {"date": "2026-04-22", "close": 0.61, "volume": 92076.0}, {"date": "2026-04-23", "close": 0.65, "volume": 128420.0}, {"date": "2026-04-24", "close": 0.68, "volume": 649683.0}, {"date": "2026-04-27", "close": 0.625, "volume": 298209.0}, {"date": "2026-04-28", "close": 0.625, "volume": 523942.0}, {"date": "2026-04-29", "close": 0.61, "volume": 215370.0}, {"date": "2026-04-30", "close": 0.615, "volume": 212857.0}, {"date": "2026-05-01", "close": 0.615, "volume": 19656.0}, {"date": "2026-05-04", "close": 0.605, "volume": 79045.0}, {"date": "2026-05-05", "close": 0.58, "volume": 104060.0}, {"date": "2026-05-06", "close": 0.58, "volume": 33246.0}, {"date": "2026-05-07", "close": 0.61, "volume": 112470.0}, {"date": "2026-05-08", "close": 0.655, "volume": 132616.0}, {"date": "2026-05-11", "close": 0.69, "volume": 168349.0}, {"date": "2026-05-12", "close": 0.67, "volume": 119041.0}, {"date": "2026-05-13", "close": 0.65, "volume": 30130.0}, {"date": "2026-05-14", "close": 0.68, "volume": 63175.0}, {"date": "2026-05-15", "close": 0.69, "volume": 357419.0}, {"date": "2026-05-18", "close": 0.64, "volume": 352349.0}, {"date": "2026-05-19", "close": 0.635, "volume": 1670.0}, {"date": "2026-05-20", "close": 0.61, "volume": 457991.0}, {"date": "2026-05-21", "close": 0.655, "volume": 134857.0}, {"date": "2026-05-22", "close": 0.63, "volume": 119904.0}, {"date": "2026-05-25", "close": 0.605, "volume": 52744.0}, {"date": "2026-05-26", "close": 0.59, "volume": 269915.0}, {"date": "2026-05-27", "close": 0.56, "volume": 266540.0}, {"date": "2026-05-28", "close": 0.585, "volume": 186888.0}, {"date": "2026-05-29", "close": 0.55, "volume": 158742.0}, {"date": "2026-06-01", "close": 0.54, "volume": 4081.0}, {"date": "2026-06-02", "close": 0.545, "volume": 10855.0}, {"date": "2026-06-03", "close": 0.525, "volume": 71853.0}, {"date": "2026-06-04", "close": 0.55, "volume": 78506.0}, {"date": "2026-06-05", "close": 0.515, "volume": 117582.0}, {"date": "2026-06-09", "close": 0.52, "volume": 189810.0}, {"date": "2026-06-10", "close": 0.51, "volume": 73618.0}, {"date": "2026-06-11", "close": 0.51, "volume": 62607.0}, {"date": "2026-06-12", "close": 0.51, "volume": 16613.0}, {"date": "2026-06-15", "close": 0.55, "volume": 195006.0}, {"date": "2026-06-16", "close": 0.52, "volume": 49419.0}, {"date": "2026-06-17", "close": 0.515, "volume": 22396.0}, {"date": "2026-06-18", "close": 0.5, "volume": 58772.0}, {"date": "2026-06-19", "close": 0.49, "volume": 99344.0}, {"date": "2026-06-22", "close": 0.49, "volume": 41809.0}, {"date": "2026-06-23", "close": 0.47, "volume": 144586.0}, {"date": "2026-06-24", "close": 0.495, "volume": 112340.0}, {"date": "2026-06-25", "close": 0.475, "volume": 92662.0}, {"date": "2026-06-26", "close": 0.475, "volume": 117056.0}, {"date": "2026-06-29", "close": 0.5, "volume": 379317.0}, {"date": "2026-06-30", "close": 0.5, "volume": 100863.0}, {"date": "2026-07-01", "close": 0.5, "volume": 240358.0}, {"date": "2026-07-02", "close": 0.49, "volume": 131524.0}, {"date": "2026-07-03", "close": 0.5, "volume": 95648.0}, {"date": "2026-07-06", "close": 0.505, "volume": 36514.0}, {"date": "2026-07-07", "close": 0.495, "volume": 98754.0}, {"date": "2026-07-08", "close": 0.48, "volume": 83736.0}, {"date": "2026-07-09", "close": 0.505, "volume": 122988.0}, {"date": "2026-07-10", "close": 0.51, "volume": 53086.0}, {"date": "2026-07-13", "close": 0.485, "volume": 84803.0}, {"date": "2026-07-14", "close": 0.45, "volume": 426523.0}, {"date": "2026-07-15", "close": 0.405, "volume": 471100.0}, {"date": "2026-07-16", "close": 0.365, "volume": 711338.0}, {"date": "2026-07-17", "close": 0.36, "volume": 1432227.0}, {"date": "2026-07-20", "close": 0.355, "volume": 329743.0}, {"date": "2026-07-21", "close": 0.345, "volume": 41906.0}, {"date": "2026-07-22", "close": 0.355, "volume": 115093.0}, {"date": "2026-07-23", "close": 0.35, "volume": 173740.0}, {"date": "2026-07-24", "close": 0.33, "volume": 165657.0}, {"date": "2026-07-27", "close": 0.34, "volume": 95286.0}, {"date": "2026-07-28", "close": 0.32, "volume": 192045.0}, {"date": "2026-07-29", "close": 0.31, "volume": 138863.0}, {"date": "2026-07-30", "close": 0.335, "volume": 70875.0}, {"date": "2026-07-31", "close": 0.345, "volume": 30314.0}, {"date": "2026-08-03", "close": 0.36, "volume": 241888.0}, {"date": "2026-08-04", "close": 0.355, "volume": 140393.0}, {"date": "2026-08-05", "close": 0.335, "volume": 118794.0}, {"date": "2026-08-06", "close": 0.33, "volume": 103157.0}, {"date": "2026-08-07", "close": 0.33, "volume": 16872.0}, {"date": "2026-08-10", "close": 0.34, "volume": 114017.0}, {"date": "2026-08-11", "close": 0.34, "volume": 140325.0}, {"date": "2026-08-12", "close": 0.335, "volume": 6798.0}, {"date": "2026-08-13", "close": 0.36, "volume": 64375.0}, {"date": "2026-08-14", "close": 0.345, "volume": 83264.0}, {"date": "2026-08-17", "close": 0.34, "volume": 75472.0}, {"date": "2026-08-18", "close": 0.33, "volume": 131996.0}, {"date": "2026-08-19", "close": 0.33, "volume": 193176.0}, {"date": "2026-08-20", "close": 0.33, "volume": 135142.0}, {"date": "2026-08-21", "close": 0.3175, "volume": 39565.0}, {"date": "2026-08-24", "close": 0.34, "volume": 132816.0}, {"date": "2026-08-25", "close": 0.355, "volume": 57510.0}, {"date": "2026-08-26", "close": 0.36, "volume": 57676.0}, {"date": "2026-08-27", "close": 0.34, "volume": 12277.0}, {"date": "2026-08-28", "close": 0.345, "volume": 204681.0}, {"date": "2026-08-31", "close": 0.345, "volume": 27934.0}, {"date": "2026-09-01", "close": 0.35, "volume": 62943.0}, {"date": "2026-09-03", "close": 0.4, "volume": 50247.0}, {"date": "2026-09-04", "close": 0.385, "volume": 126308.0}, {"date": "2026-09-07", "close": 0.355, "volume": 33835.0}], "refreshing": true}