{"ticker": "AIRJW", "overview": {"cik": "1855474", "ticker": "AIRJ", "name": "AirJoule Technologies Corp.", "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "sic": "3585", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424360", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010269", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389855", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-350442", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349663", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-12", "title": "PROSPECTUS", "accession": "0001213900-26-068382", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-12", "title": "PROSPECTUS", "accession": "0001213900-26-068381", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-11", "title": "Form EFFECT", "accession": "9999999995-26-001957", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-11", "title": "Form EFFECT", "accession": "9999999995-26-001955", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266323", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264534", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264528", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264525", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264523", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-05", "title": "POST-EFFECTIVE AMENDMENT NO. 4 TO FORM S-1 ON FORM S-3", "accession": "0001213900-26-065940", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-05", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-1 ON FORM S-3", "accession": "0001213900-26-065939", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252065", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252059", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252030", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252025", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252022", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249857", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-01", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-063166", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-225395", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-223954", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "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": "AIRJW", "has_prices": true, "as_of": "2026-09-18", "last": 0.9501, "prev_close": 0.9401, "change": 0.009999999999999898, "change_pct": 0.010637166258908518, "session_volume": 5109.0, "vwap_5": 0.9576791614943202, "vwap_20": 1.1293070152148166, "vwap_60": 1.3310997867146117, "vwap_250": 1.1253146219643417, "high_52w": 1.75, "low_52w": 0.5501, "avg_volume_20": 10173.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-044660", "src": "13DG", "ticker": "AIRJW", "cik": "1855474", "company": "AirJoule Technologies Corporation", "company_raw": "AirJoule Technologies Corp.", "who": "AirJoule Technologies Corp.", "who_key": "AirJoule Technologies Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "AirJoule Technologies Corp. adjusts its stake in AIRJW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1855474/0001213900-26-044660-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288951}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-044660", "src": "13DG", "ticker": "AIRJW", "cik": "1855474", "company": "AirJoule Technologies Corporation", "company_raw": "AirJoule Technologies Corp.", "who": "AirJoule Technologies Corp.", "who_key": "AirJoule Technologies Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "AirJoule Technologies Corp. adjusts its stake in AIRJW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1855474/0001213900-26-044660-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288951}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AirJoule Technologies Corporation - Warrant", "new_value": "AirJoule Technologies Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001855474", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001855474", "applied": 1, "detected_at": "2026-09-10T03:14:29.871666"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AIRJ", "new_value": "AirJoule Technologies Corporation - Class A Common Stock", "effective": "", "evidence": "AIRJ is listed again under the same company (AirJoule Technologies Corporation - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.820138"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AIRJW", "new_value": "AirJoule Technologies Corporation - Warrant", "effective": "", "evidence": "AIRJW is listed again under the same company (AirJoule Technologies Corporation - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.556849"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424360", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010269", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389855", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-350442", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349663", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-12", "title": "PROSPECTUS", "accession": "0001213900-26-068382", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-12", "title": "PROSPECTUS", "accession": "0001213900-26-068381", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-11", "title": "Form EFFECT", "accession": "9999999995-26-001957", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-11", "title": "Form EFFECT", "accession": "9999999995-26-001955", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266323", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264534", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264528", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264525", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264523", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-05", "title": "POST-EFFECTIVE AMENDMENT NO. 4 TO FORM S-1 ON FORM S-3", "accession": "0001213900-26-065940", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-05", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-1 ON FORM S-3", "accession": "0001213900-26-065939", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252065", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252059", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252030", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252025", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252022", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249857", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-01", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-063166", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-225395", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-223954", "price_sensitive": true}], "performance": {"ticker": "AIRJW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-31", "close": 0.4, "volume": 7000.0}, {"date": "2022-02-01", "close": 0.51, "volume": 7620.0}, {"date": "2022-02-02", "close": 0.6855, "volume": 9700.0}, {"date": "2022-02-03", "close": 0.6855, "volume": null}, {"date": "2022-02-04", "close": 0.6, "volume": 200000.0}, {"date": "2022-02-07", "close": 0.6505, "volume": 202270.0}, {"date": "2022-02-08", "close": 0.5883, "volume": 4732.0}, {"date": "2022-02-09", "close": 0.6, "volume": 930.0}, {"date": "2022-02-10", "close": 0.5826, "volume": 200.0}, {"date": "2022-02-11", "close": 0.5901, "volume": 552.0}, {"date": "2022-02-14", "close": 0.5291, "volume": 10789.0}, {"date": "2022-02-15", "close": 0.53, "volume": 25840.0}, {"date": "2022-02-16", "close": 0.52, "volume": 50100.0}, {"date": "2022-02-17", "close": 0.52, "volume": null}, {"date": "2022-02-18", "close": 0.5, "volume": 32227.0}, {"date": "2022-02-22", "close": 0.51, "volume": 419.0}, {"date": "2022-02-23", "close": 0.49, "volume": 100200.0}, {"date": "2022-02-24", "close": 0.4702, "volume": 199342.0}, {"date": "2022-02-25", "close": 0.45, "volume": 42803.0}, {"date": "2022-02-28", "close": 0.42, "volume": 75200.0}, {"date": "2022-03-01", "close": 0.38, "volume": 151898.0}, {"date": "2022-03-02", "close": 0.35, "volume": 275382.0}, {"date": "2022-03-03", "close": 0.4, "volume": 27401.0}, {"date": "2022-03-04", "close": 0.4, "volume": null}, {"date": "2022-03-07", "close": 0.4, "volume": 375099.0}, {"date": "2022-03-08", "close": 0.4, "volume": null}, {"date": "2022-03-09", "close": 0.4499, "volume": 1979.0}, {"date": "2022-03-10", "close": 0.4499, "volume": null}, {"date": "2022-03-11", "close": 0.4499, "volume": null}, {"date": "2022-03-14", "close": 0.5099, "volume": 300.0}, {"date": "2022-03-15", "close": 0.5099, "volume": null}, {"date": "2022-03-16", "close": 0.3901, "volume": 200.0}, {"date": "2022-03-17", "close": 0.42, "volume": 6901.0}, {"date": "2022-03-18", "close": 0.42, "volume": null}, {"date": "2022-03-21", "close": 0.3701, "volume": 669.0}, {"date": "2022-03-22", "close": 0.4199, "volume": 34500.0}, {"date": "2022-03-23", "close": 0.4512, "volume": 57500.0}, {"date": "2022-03-24", "close": 0.4512, "volume": null}, {"date": "2022-03-25", "close": 0.46, "volume": 32798.0}, {"date": "2022-03-28", "close": 0.42, "volume": 42903.0}, {"date": "2022-03-29", "close": 0.4798, "volume": 360.0}, {"date": "2022-03-30", "close": 0.4322, "volume": 8600.0}, {"date": "2022-03-31", "close": 0.4322, "volume": null}, {"date": "2022-04-01", "close": 0.4322, "volume": null}, {"date": "2022-04-04", "close": 0.4899, "volume": 77047.0}, {"date": "2022-04-05", "close": 0.46, "volume": 78138.0}, {"date": "2022-04-06", "close": 0.49, "volume": 3500.0}, {"date": "2022-04-07", "close": 0.49, "volume": null}, {"date": "2022-04-08", "close": 0.49, "volume": null}, {"date": "2022-04-11", "close": 0.49, "volume": 490.0}, {"date": "2022-04-12", "close": 0.4501, "volume": 401.0}, {"date": "2022-04-13", "close": 0.49, "volume": 524.0}, {"date": "2022-04-14", "close": 0.49, "volume": 423095.0}, {"date": "2022-04-18", "close": 0.4895, "volume": 1334.0}, {"date": "2022-04-19", "close": 0.49, "volume": 25027.0}, {"date": "2022-04-20", "close": 0.49, "volume": 11358.0}, {"date": "2022-04-21", "close": 0.49, "volume": null}, {"date": "2022-04-22", "close": 0.49, "volume": null}, {"date": "2022-04-25", "close": 0.49, "volume": null}, {"date": "2022-04-26", "close": 0.49, "volume": null}, {"date": "2022-04-27", "close": 0.49, "volume": null}, {"date": "2022-04-28", "close": 0.49, "volume": null}, {"date": "2022-04-29", "close": 0.49, "volume": null}, {"date": "2022-05-02", "close": 0.4201, "volume": 127435.0}, {"date": "2022-05-03", "close": 0.4001, "volume": 100.0}, {"date": "2022-05-04", "close": 0.4001, "volume": 100.0}, {"date": "2022-05-05", "close": 0.3701, "volume": 100.0}, {"date": "2022-05-06", "close": 0.3701, "volume": 400.0}, {"date": "2022-05-09", "close": 0.2956, "volume": 109979.0}, {"date": "2022-05-10", "close": 0.2501, "volume": 100.0}, {"date": "2022-05-11", "close": 0.231, "volume": 39321.0}, {"date": "2022-05-12", "close": 0.24, "volume": 100.0}, {"date": "2022-05-13", "close": 0.3, "volume": 32350.0}, {"date": "2022-05-16", "close": 0.28, "volume": 2706.0}, {"date": "2022-05-17", "close": 0.24, "volume": 12600.0}, {"date": "2022-05-18", "close": 0.2792, "volume": 563.0}, {"date": "2022-05-19", "close": 0.24, "volume": 13362.0}, {"date": "2022-05-20", "close": 0.24, "volume": null}, {"date": "2022-05-23", "close": 0.24, "volume": null}, {"date": "2022-05-24", "close": 0.259, "volume": 8232.0}, {"date": "2022-05-25", "close": 0.259, "volume": null}, {"date": "2022-05-26", "close": 0.259, "volume": null}, {"date": "2022-05-27", "close": 0.2844, "volume": 88964.0}, {"date": "2022-05-31", "close": 0.2844, "volume": null}, {"date": "2022-06-01", "close": 0.2844, "volume": null}, {"date": "2022-06-02", "close": 0.3, "volume": 1300.0}, {"date": "2022-06-03", "close": 0.3, "volume": null}, {"date": "2022-06-06", "close": 0.3, "volume": null}, {"date": "2022-06-07", "close": 0.3, "volume": null}, {"date": "2022-06-08", "close": 0.3, "volume": null}, {"date": "2022-06-09", "close": 0.2611, "volume": 20937.0}, {"date": "2022-06-10", "close": 0.255, "volume": 42600.0}, {"date": "2022-06-13", "close": 0.24, "volume": 8192.0}, {"date": "2022-06-14", "close": 0.24, "volume": null}, {"date": "2022-06-15", "close": 0.24, "volume": null}, {"date": "2022-06-16", "close": 0.28, "volume": 6238.0}, {"date": "2022-06-17", "close": 0.2292, "volume": 645.0}, {"date": "2022-06-21", "close": 0.23, "volume": 15035.0}, {"date": "2022-06-22", "close": 0.22, "volume": 26300.0}, {"date": "2022-06-23", "close": 0.22, "volume": null}, {"date": "2022-06-24", "close": 0.2, "volume": 200.0}, {"date": "2022-06-27", "close": 0.17, "volume": 25158.0}, {"date": "2022-06-28", "close": 0.1999, "volume": 36677.0}, {"date": "2022-06-29", "close": 0.1999, "volume": null}, {"date": "2022-06-30", "close": 0.1999, "volume": null}, {"date": "2022-07-01", "close": 0.1999, "volume": null}, {"date": "2022-07-05", "close": 0.1999, "volume": null}, {"date": "2022-07-06", "close": 0.18, "volume": 50000.0}, {"date": "2022-07-07", "close": 0.24, "volume": 800.0}, {"date": "2022-07-08", "close": 0.23, "volume": 11900.0}, {"date": "2022-07-11", "close": 0.2737, "volume": 38107.0}, {"date": "2022-07-12", "close": 0.2484, "volume": 200.0}, {"date": "2022-07-13", "close": 0.2484, "volume": null}, {"date": "2022-07-14", "close": 0.2442, "volume": 426.0}, {"date": "2022-07-15", "close": 0.21, "volume": 126915.0}, {"date": "2022-07-18", "close": 0.19, "volume": 461600.0}, {"date": "2022-07-19", "close": 0.2, "volume": 580.0}, {"date": "2022-07-20", "close": 0.21, "volume": 3627.0}, {"date": "2022-07-21", "close": 0.2129, "volume": 1900.0}, {"date": "2022-07-22", "close": 0.2129, "volume": null}, {"date": "2022-07-25", "close": 0.2129, "volume": null}, {"date": "2022-07-26", "close": 0.2129, "volume": null}, {"date": "2022-07-27", "close": 0.2, "volume": 15800.0}, {"date": "2022-07-28", "close": 0.2, "volume": null}, {"date": "2022-07-29", "close": 0.2, "volume": null}, {"date": "2022-08-01", "close": 0.1803, "volume": 200.0}, {"date": "2022-08-02", "close": 0.18, "volume": 400.0}, {"date": "2022-08-03", "close": 0.18, "volume": 700.0}, {"date": "2022-08-04", "close": 0.18, "volume": null}, {"date": "2022-08-05", "close": 0.18, "volume": null}, {"date": "2022-08-08", "close": 0.18, "volume": 200.0}, {"date": "2022-08-09", "close": 0.18, "volume": null}, {"date": "2022-08-10", "close": 0.2, "volume": 100.0}, {"date": "2022-08-11", "close": 0.2, "volume": null}, {"date": "2022-08-12", "close": 0.2, "volume": null}, {"date": "2022-08-15", "close": 0.1803, "volume": 201.0}, {"date": "2022-08-16", "close": 0.1803, "volume": null}, {"date": "2022-08-17", "close": 0.1803, "volume": null}, {"date": "2022-08-18", "close": 0.1803, "volume": null}, {"date": "2022-08-19", "close": 0.1803, "volume": null}, {"date": "2022-08-22", "close": 0.1803, "volume": null}, {"date": "2022-08-23", "close": 0.1803, "volume": null}, {"date": "2022-08-24", "close": 0.1803, "volume": null}, {"date": "2022-08-25", "close": 0.16, "volume": 16270.0}, {"date": "2022-08-26", "close": 0.16, "volume": null}, {"date": "2022-08-29", "close": 0.16, "volume": null}, {"date": "2022-08-30", "close": 0.16, "volume": null}, {"date": "2022-08-31", "close": 0.16, "volume": null}, {"date": "2022-09-01", "close": 0.16, "volume": null}, {"date": "2022-09-02", "close": 0.16, "volume": null}, {"date": "2022-09-06", "close": 0.16, "volume": null}, {"date": "2022-09-07", "close": 0.16, "volume": null}, {"date": "2022-09-08", "close": 0.17, "volume": 294995.0}, {"date": "2022-09-09", "close": 0.17, "volume": null}, {"date": "2022-09-12", "close": 0.17, "volume": null}, {"date": "2022-09-13", "close": 0.17, "volume": null}, {"date": "2022-09-14", "close": 0.17, "volume": null}, {"date": "2022-09-15", "close": 0.17, "volume": null}, {"date": "2022-09-16", "close": 0.17, "volume": null}, {"date": "2022-09-19", "close": 0.17, "volume": null}, {"date": "2022-09-20", "close": 0.16, "volume": 530.0}, {"date": "2022-09-21", "close": 0.16, "volume": null}, {"date": "2022-09-22", "close": 0.16, "volume": null}, {"date": "2022-09-23", "close": 0.16, "volume": null}, {"date": "2022-09-26", "close": 0.16, "volume": null}, {"date": "2022-09-27", "close": 0.16, "volume": 1100.0}, {"date": "2022-09-28", "close": 0.1504, "volume": 15940.0}, {"date": "2022-09-29", "close": 0.1504, "volume": null}, {"date": "2022-09-30", "close": 0.1504, "volume": null}, {"date": "2022-10-03", "close": 0.1504, "volume": null}, {"date": "2022-10-04", "close": 0.16, "volume": 1000.0}, {"date": "2022-10-05", "close": 0.15, "volume": 25800.0}, {"date": "2022-10-06", "close": 0.15, "volume": null}, {"date": "2022-10-07", "close": 0.15, "volume": null}, {"date": "2022-10-10", "close": 0.12, "volume": 46250.0}, {"date": "2022-10-11", "close": 0.1194, "volume": 6400.0}, {"date": "2022-10-12", "close": 0.1, "volume": 117854.0}, {"date": "2022-10-13", "close": 0.1254, "volume": 1416.0}, {"date": "2022-10-14", "close": 0.1, "volume": 46240.0}, {"date": "2022-10-17", "close": 0.095, "volume": 146801.0}, {"date": "2022-10-18", "close": 0.0825, "volume": 42800.0}, {"date": "2022-10-19", "close": 0.09, "volume": 2700.0}, {"date": "2022-10-20", "close": 0.0837, "volume": 2700.0}, {"date": "2022-10-21", "close": 0.09, "volume": 1000.0}, {"date": "2022-10-24", "close": 0.09, "volume": 1000.0}, {"date": "2022-10-25", "close": 0.09, "volume": null}, {"date": "2022-10-26", "close": 0.0825, "volume": 124264.0}, {"date": "2022-10-27", "close": 0.0798, "volume": 1089127.0}, {"date": "2022-10-28", "close": 0.07, "volume": 28643.0}, {"date": "2022-10-31", "close": 0.06, "volume": 9930.0}, {"date": "2022-11-01", "close": 0.071, "volume": 98906.0}, {"date": "2022-11-02", "close": 0.07, "volume": 175006.0}, {"date": "2022-11-03", "close": 0.07, "volume": null}, {"date": "2022-11-04", "close": 0.07, "volume": null}, {"date": "2022-11-07", "close": 0.07, "volume": null}, {"date": "2022-11-08", "close": 0.07, "volume": null}, {"date": "2022-11-09", "close": 0.07, "volume": null}, {"date": "2022-11-10", "close": 0.0579, "volume": 6905.0}, {"date": "2022-11-11", "close": 0.065, "volume": 86908.0}, {"date": "2022-11-14", "close": 0.065, "volume": null}, {"date": "2022-11-15", "close": 0.065, "volume": null}, {"date": "2022-11-16", "close": 0.065, "volume": null}, {"date": "2022-11-17", "close": 0.065, "volume": null}, {"date": "2022-11-18", "close": 0.065, "volume": null}, {"date": "2022-11-21", "close": 0.065, "volume": null}, {"date": "2022-11-22", "close": 0.065, "volume": null}, {"date": "2022-11-23", "close": 0.065, "volume": null}, {"date": "2022-11-25", "close": 0.065, "volume": null}, {"date": "2022-11-28", "close": 0.065, "volume": null}, {"date": "2022-11-29", "close": 0.05, "volume": 1281.0}, {"date": "2022-11-30", "close": 0.07, "volume": 318167.0}, {"date": "2022-12-01", "close": 0.07, "volume": null}, {"date": "2022-12-02", "close": 0.07, "volume": 100000.0}, {"date": "2022-12-05", "close": 0.07, "volume": 95681.0}, {"date": "2022-12-06", "close": 0.0403, "volume": 2474.0}, {"date": "2022-12-07", "close": 0.0465, "volume": 1300.0}, {"date": "2022-12-08", "close": 0.06, "volume": 5100.0}, {"date": "2022-12-09", "close": 0.06, "volume": 900.0}, {"date": "2022-12-12", "close": 0.06, "volume": null}, {"date": "2022-12-13", "close": 0.0601, "volume": 1250.0}, {"date": "2022-12-14", "close": 0.0638, "volume": 53093.0}, {"date": "2022-12-15", "close": 0.0638, "volume": null}, {"date": "2022-12-16", "close": 0.0601, "volume": 6016.0}, {"date": "2022-12-19", "close": 0.0601, "volume": 388.0}, {"date": "2022-12-20", "close": 0.0601, "volume": 67349.0}, {"date": "2022-12-21", "close": 0.0601, "volume": null}, {"date": "2022-12-22", "close": 0.0601, "volume": null}, {"date": "2022-12-23", "close": 0.0601, "volume": null}, {"date": "2022-12-27", "close": 0.0602, "volume": 6018.0}, {"date": "2022-12-28", "close": 0.0602, "volume": null}, {"date": "2022-12-29", "close": 0.0728, "volume": 4851.0}, {"date": "2022-12-30", "close": 0.0702, "volume": 3694.0}, {"date": "2023-01-03", "close": 0.0702, "volume": 436.0}, {"date": "2023-01-04", "close": 0.0702, "volume": null}, {"date": "2023-01-05", "close": 0.08, "volume": 1007.0}, {"date": "2023-01-06", "close": 0.08, "volume": 30903.0}, {"date": "2023-01-09", "close": 0.08, "volume": null}, {"date": "2023-01-10", "close": 0.0702, "volume": 10800.0}, {"date": "2023-01-11", "close": 0.0702, "volume": null}, {"date": "2023-01-12", "close": 0.0702, "volume": null}, {"date": "2023-01-13", "close": 0.0802, "volume": 3500.0}, {"date": "2023-01-17", "close": 0.0802, "volume": 273870.0}, {"date": "2023-01-18", "close": 0.0802, "volume": null}, {"date": "2023-01-19", "close": 0.0802, "volume": 1800.0}, {"date": "2023-01-20", "close": 0.0802, "volume": null}, {"date": "2023-01-23", "close": 0.0802, "volume": null}, {"date": "2023-01-24", "close": 0.0902, "volume": 7301.0}, {"date": "2023-01-25", "close": 0.0902, "volume": 1801.0}, {"date": "2023-01-26", "close": 0.0902, "volume": 969.0}, {"date": "2023-01-27", "close": 0.0902, "volume": 1201.0}, {"date": "2023-01-30", "close": 0.0902, "volume": 7001.0}, {"date": "2023-01-31", "close": 0.0902, "volume": 5562.0}, {"date": "2023-02-01", "close": 0.0902, "volume": null}, {"date": "2023-02-02", "close": 0.1, "volume": 3975.0}, {"date": "2023-02-03", "close": 0.1061, "volume": 4451.0}, {"date": "2023-02-06", "close": 0.1061, "volume": null}, {"date": "2023-02-07", "close": 0.1061, "volume": null}, {"date": "2023-02-08", "close": 0.1061, "volume": null}, {"date": "2023-02-09", "close": 0.1002, "volume": 2403.0}, {"date": "2023-02-10", "close": 0.1002, "volume": null}, {"date": "2023-02-13", "close": 0.1002, "volume": 15702.0}, {"date": "2023-02-14", "close": 0.1002, "volume": null}, {"date": "2023-02-15", "close": 0.1002, "volume": null}, {"date": "2023-02-16", "close": 0.1101, "volume": 192256.0}, {"date": "2023-02-17", "close": 0.1101, "volume": null}, {"date": "2023-02-21", "close": 0.11, "volume": 125344.0}, {"date": "2023-02-22", "close": 0.11, "volume": 3326.0}, {"date": "2023-02-23", "close": 0.11, "volume": 54949.0}, {"date": "2023-02-24", "close": 0.11, "volume": null}, {"date": "2023-02-27", "close": 0.11, "volume": null}, {"date": "2023-02-28", "close": 0.11, "volume": 1413.0}, {"date": "2023-03-01", "close": 0.12, "volume": 110882.0}, {"date": "2023-03-02", "close": 0.1101, "volume": 294.0}, {"date": "2023-03-03", "close": 0.12, "volume": 12403.0}, {"date": "2023-03-06", "close": 0.12, "volume": 100.0}, {"date": "2023-03-07", "close": 0.1101, "volume": 25000.0}, {"date": "2023-03-08", "close": 0.12, "volume": 132000.0}, {"date": "2023-03-09", "close": 0.13, "volume": 200.0}, {"date": "2023-03-10", "close": 0.1299, "volume": 250.0}, {"date": "2023-03-13", "close": 0.1101, "volume": 24047.0}, {"date": "2023-03-14", "close": 0.12, "volume": 400.0}, {"date": "2023-03-15", "close": 0.12, "volume": 13212.0}, {"date": "2023-03-16", "close": 0.12, "volume": 100.0}, {"date": "2023-03-17", "close": 0.1101, "volume": 8615.0}, {"date": "2023-03-20", "close": 0.12, "volume": 33515.0}, {"date": "2023-03-21", "close": 0.12, "volume": 5012.0}, {"date": "2023-03-22", "close": 0.12, "volume": null}, {"date": "2023-03-23", "close": 0.12, "volume": null}, {"date": "2023-03-24", "close": 0.12, "volume": null}, {"date": "2023-03-27", "close": 0.1201, "volume": 7980.0}, {"date": "2023-03-28", "close": 0.1201, "volume": null}, {"date": "2023-03-29", "close": 0.1201, "volume": 25297.0}, {"date": "2023-03-30", "close": 0.1201, "volume": null}, {"date": "2023-03-31", "close": 0.1201, "volume": 62384.0}, {"date": "2023-04-03", "close": 0.13, "volume": 10250.0}, {"date": "2023-04-04", "close": 0.1201, "volume": 77800.0}, {"date": "2023-04-05", "close": 0.1201, "volume": null}, {"date": "2023-04-06", "close": 0.1201, "volume": 25000.0}, {"date": "2023-04-10", "close": 0.12, "volume": 175000.0}, {"date": "2023-04-11", "close": 0.12, "volume": null}, {"date": "2023-04-12", "close": 0.1099, "volume": 7643.0}, {"date": "2023-04-13", "close": 0.092, "volume": 8126.0}, {"date": "2023-04-14", "close": 0.0748, "volume": 501660.0}, {"date": "2023-04-17", "close": 0.05, "volume": 1500.0}, {"date": "2023-04-18", "close": 0.0602, "volume": 1100.0}, {"date": "2023-04-19", "close": 0.0786, "volume": 1260.0}, {"date": "2023-04-20", "close": 0.0763, "volume": 813.0}, {"date": "2023-04-21", "close": 0.07, "volume": 307.0}, {"date": "2023-04-24", "close": 0.07, "volume": null}, {"date": "2023-04-25", "close": 0.0497, "volume": 34160.0}, {"date": "2023-04-26", "close": 0.0821, "volume": 14319.0}, {"date": "2023-04-27", "close": 0.0821, "volume": null}, {"date": "2023-04-28", "close": 0.1222, "volume": 2300.0}, {"date": "2023-05-01", "close": 0.1222, "volume": null}, {"date": "2023-05-02", "close": 0.12, "volume": 2703.0}, {"date": "2023-05-03", "close": 0.1099, "volume": 664.0}, {"date": "2023-05-04", "close": 0.1099, "volume": null}, {"date": "2023-05-05", "close": 0.1099, "volume": null}, {"date": "2023-05-08", "close": 0.1099, "volume": null}, {"date": "2023-05-09", "close": 0.08, "volume": 31083.0}, {"date": "2023-05-10", "close": 0.0889, "volume": 3707.0}, {"date": "2023-05-11", "close": 0.0889, "volume": null}, {"date": "2023-05-12", "close": 0.1, "volume": 100.0}, {"date": "2023-05-15", "close": 0.0711, "volume": 4701.0}, {"date": "2023-05-16", "close": 0.07, "volume": 7204.0}, {"date": "2023-05-17", "close": 0.0802, "volume": 1340.0}, {"date": "2023-05-18", "close": 0.0802, "volume": null}, {"date": "2023-05-19", "close": 0.0802, "volume": null}, {"date": "2023-05-22", "close": 0.0747, "volume": 250.0}, {"date": "2023-05-23", "close": 0.0571, "volume": 11851.0}, {"date": "2023-05-24", "close": 0.0655, "volume": 5000.0}, {"date": "2023-05-25", "close": 0.051, "volume": 163.0}, {"date": "2023-05-26", "close": 0.051, "volume": 22002.0}, {"date": "2023-05-30", "close": 0.066, "volume": 650.0}, {"date": "2023-05-31", "close": 0.066, "volume": null}, {"date": "2023-06-01", "close": 0.06, "volume": 1976.0}, {"date": "2023-06-02", "close": 0.06, "volume": null}, {"date": "2023-06-05", "close": 0.1, "volume": 21325.0}, {"date": "2023-06-06", "close": 0.08, "volume": 16265.0}, {"date": "2023-06-07", "close": 0.08, "volume": null}, {"date": "2023-06-08", "close": 0.0725, "volume": 4180.0}, {"date": "2023-06-09", "close": 0.0725, "volume": null}, {"date": "2023-06-12", "close": 0.0645, "volume": 35037.0}, {"date": "2023-06-13", "close": 0.0503, "volume": 8600.0}, {"date": "2023-06-14", "close": 0.0512, "volume": 1104.0}, {"date": "2023-06-15", "close": 0.0615, "volume": 9742.0}, {"date": "2023-06-16", "close": 0.035, "volume": 501552.0}, {"date": "2023-06-20", "close": 0.0425, "volume": 5597.0}, {"date": "2023-06-21", "close": 0.0409, "volume": 2900.0}, {"date": "2023-06-22", "close": 0.041, "volume": 6398.0}, {"date": "2023-06-23", "close": 0.0401, "volume": 8564.0}, {"date": "2023-06-26", "close": 0.0414, "volume": 14320.0}, {"date": "2023-06-27", "close": 0.0166, "volume": 100800.0}, {"date": "2023-06-28", "close": 0.0692, "volume": 77067.0}, {"date": "2023-06-29", "close": 0.06, "volume": 50145.0}, {"date": "2023-06-30", "close": 0.0698, "volume": 21887.0}, {"date": "2023-07-03", "close": 0.07, "volume": 39282.0}, {"date": "2023-07-05", "close": 0.15, "volume": 44390.0}, {"date": "2023-07-06", "close": 0.1288, "volume": 60828.0}, {"date": "2023-07-07", "close": 0.115, "volume": 28868.0}, {"date": "2023-07-10", "close": 0.11, "volume": 3254.0}, {"date": "2023-07-11", "close": 0.117, "volume": 38655.0}, {"date": "2023-07-12", "close": 0.1065, "volume": 8408.0}, {"date": "2023-07-13", "close": 0.104, "volume": 1506.0}, {"date": "2023-07-14", "close": 0.11, "volume": 2605.0}, {"date": "2023-07-17", "close": 0.11, "volume": null}, {"date": "2023-07-18", "close": 0.11, "volume": null}, {"date": "2023-07-19", "close": 0.1008, "volume": 101.0}, {"date": "2023-07-20", "close": 0.1, "volume": 60551.0}, {"date": "2023-07-21", "close": 0.1, "volume": null}, {"date": "2023-07-24", "close": 0.1001, "volume": 72243.0}, {"date": "2023-07-25", "close": 0.11, "volume": 7523.0}, {"date": "2023-07-26", "close": 0.098, "volume": 22342.0}, {"date": "2023-07-27", "close": 0.0744, "volume": 2725.0}, {"date": "2023-07-28", "close": 0.0782, "volume": 1596.0}, {"date": "2023-07-31", "close": 0.0701, "volume": 300.0}, {"date": "2023-08-01", "close": 0.09, "volume": 57082.0}, {"date": "2023-08-02", "close": 0.0752, "volume": 18748.0}, {"date": "2023-08-03", "close": 0.0752, "volume": null}, {"date": "2023-08-04", "close": 0.0751, "volume": 1746.0}, {"date": "2023-08-07", "close": 0.0751, "volume": null}, {"date": "2023-08-08", "close": 0.0751, "volume": null}, {"date": "2023-08-09", "close": 0.0751, "volume": null}, {"date": "2023-08-10", "close": 0.0751, "volume": null}, {"date": "2023-08-11", "close": 0.0721, "volume": 25600.0}, {"date": "2023-08-14", "close": 0.0721, "volume": null}, {"date": "2023-08-15", "close": 0.072, "volume": 6022.0}, {"date": "2023-08-16", "close": 0.072, "volume": null}, {"date": "2023-08-17", "close": 0.06, "volume": 9685.0}, {"date": "2023-08-18", "close": 0.06, "volume": null}, {"date": "2023-08-21", "close": 0.062, "volume": 6165.0}, {"date": "2023-08-22", "close": 0.053, "volume": 7148.0}, {"date": "2023-08-23", "close": 0.05, "volume": 13964.0}, {"date": "2023-08-24", "close": 0.05, "volume": 7547.0}, {"date": "2023-08-25", "close": 0.05, "volume": 11703.0}, {"date": "2023-08-28", "close": 0.05, "volume": null}, {"date": "2023-08-29", "close": 0.05, "volume": 25000.0}, {"date": "2023-08-30", "close": 0.0527, "volume": 19257.0}, {"date": "2023-08-31", "close": 0.0527, "volume": null}, {"date": "2023-09-01", "close": 0.0542, "volume": 100.0}, {"date": "2023-09-05", "close": 0.0598, "volume": 500.0}, {"date": "2023-09-06", "close": 0.0598, "volume": null}, {"date": "2023-09-07", "close": 0.0598, "volume": null}, {"date": "2023-09-08", "close": 0.0805, "volume": 800.0}, {"date": "2023-09-11", "close": 0.0805, "volume": null}, {"date": "2023-09-12", "close": 0.0704, "volume": 400.0}, {"date": "2023-09-13", "close": 0.06, "volume": 44800.0}, {"date": "2023-09-14", "close": 0.07, "volume": 11819.0}, {"date": "2023-09-15", "close": 0.07, "volume": null}, {"date": "2023-09-18", "close": 0.06, "volume": 18020.0}, {"date": "2023-09-19", "close": 0.07, "volume": 21400.0}, {"date": "2023-09-20", "close": 0.07, "volume": 56600.0}, {"date": "2023-09-21", "close": 0.0789, "volume": 79099.0}, {"date": "2023-09-22", "close": 0.091, "volume": 112987.0}, {"date": "2023-09-25", "close": 0.0848, "volume": 100.0}, {"date": "2023-09-26", "close": 0.1, "volume": 196766.0}, {"date": "2023-09-27", "close": 0.1, "volume": 8600.0}, {"date": "2023-09-28", "close": 0.1, "volume": 128211.0}, {"date": "2023-09-29", "close": 0.1, "volume": 35886.0}, {"date": "2023-10-02", "close": 0.1, "volume": 20000.0}, {"date": "2023-10-03", "close": 0.0983, "volume": 33010.0}, {"date": "2023-10-04", "close": 0.09, "volume": 178182.0}, {"date": "2023-10-05", "close": 0.09, "volume": 31191.0}, {"date": "2023-10-06", "close": 0.1399, "volume": 31274.0}, {"date": "2023-10-09", "close": 0.15, "volume": 1430.0}, {"date": "2023-10-10", "close": 0.17, "volume": 2971.0}, {"date": "2023-10-11", "close": 0.15, "volume": 220.0}, {"date": "2023-10-12", "close": 0.15, "volume": null}, {"date": "2023-10-13", "close": 0.15, "volume": null}, {"date": "2023-10-16", "close": 0.1279, "volume": 500.0}, {"date": "2023-10-17", "close": 0.1279, "volume": null}, {"date": "2023-10-18", "close": 0.1279, "volume": null}, {"date": "2023-10-19", "close": 0.1279, "volume": null}, {"date": "2023-10-20", "close": 0.1279, "volume": null}, {"date": "2023-10-23", "close": 0.1279, "volume": null}, {"date": "2023-10-24", "close": 0.1279, "volume": null}, {"date": "2023-10-25", "close": 0.11, "volume": 200.0}, {"date": "2023-10-26", "close": 0.11, "volume": null}, {"date": "2023-10-27", "close": 0.09, "volume": 200.0}, {"date": "2023-10-30", "close": 0.109, "volume": 146452.0}, {"date": "2023-10-31", "close": 0.0898, "volume": 1602.0}, {"date": "2023-11-01", "close": 0.08, "volume": 3325.0}, {"date": "2023-11-02", "close": 0.0757, "volume": 3360.0}, {"date": "2023-11-03", "close": 0.0757, "volume": null}, {"date": "2023-11-06", "close": 0.0757, "volume": null}, {"date": "2023-11-07", "close": 0.0757, "volume": null}, {"date": "2023-11-08", "close": 0.0757, "volume": null}, {"date": "2023-11-09", "close": 0.0757, "volume": null}, {"date": "2023-11-10", "close": 0.0757, "volume": null}, {"date": "2023-11-13", "close": 0.0757, "volume": null}, {"date": "2023-11-14", "close": 0.0757, "volume": null}, {"date": "2023-11-15", "close": 0.0599, "volume": 115557.0}, {"date": "2023-11-16", "close": 0.0599, "volume": null}, {"date": "2023-11-17", "close": 0.0598, "volume": 500.0}, {"date": "2023-11-20", "close": 0.0598, "volume": null}, {"date": "2023-11-21", "close": 0.0599, "volume": 100.0}, {"date": "2023-11-22", "close": 0.04, "volume": 123506.0}, {"date": "2023-11-24", "close": 0.0279, "volume": 32921.0}, {"date": "2023-11-27", "close": 0.0289, "volume": 58044.0}, {"date": "2023-11-28", "close": 0.03, "volume": 22656.0}, {"date": "2023-11-29", "close": 0.03, "volume": 5400.0}, {"date": "2023-11-30", "close": 0.03, "volume": null}, {"date": "2023-12-01", "close": 0.03, "volume": null}, {"date": "2023-12-04", "close": 0.03, "volume": null}, {"date": "2023-12-05", "close": 0.03, "volume": null}, {"date": "2023-12-06", "close": 0.0305, "volume": 2610.0}, {"date": "2023-12-07", "close": 0.0305, "volume": null}, {"date": "2023-12-08", "close": 0.0305, "volume": null}, {"date": "2023-12-11", "close": 0.0305, "volume": null}, {"date": "2023-12-12", "close": 0.0305, "volume": null}, {"date": "2023-12-13", "close": 0.0305, "volume": null}, {"date": "2023-12-14", "close": 0.03, "volume": 3800.0}, {"date": "2023-12-15", "close": 0.03, "volume": null}, {"date": "2023-12-18", "close": 0.0287, "volume": 200.0}, {"date": "2023-12-19", "close": 0.0287, "volume": null}, {"date": "2023-12-20", "close": 0.0298, "volume": 2384.0}, {"date": "2023-12-21", "close": 0.0298, "volume": null}, {"date": "2023-12-22", "close": 0.0298, "volume": null}, {"date": "2023-12-26", "close": 0.03, "volume": 21784.0}, {"date": "2023-12-27", "close": 0.03, "volume": null}, {"date": "2023-12-28", "close": 0.03, "volume": 250.0}, {"date": "2023-12-29", "close": 0.03, "volume": null}, {"date": "2024-01-02", "close": 0.0299, "volume": 121226.0}, {"date": "2024-01-03", "close": 0.0307, "volume": 26638.0}, {"date": "2024-01-04", "close": 0.03, "volume": 50729.0}, {"date": "2024-01-05", "close": 0.0336, "volume": 16698.0}, {"date": "2024-01-08", "close": 0.032, "volume": 67266.0}, {"date": "2024-01-09", "close": 0.05, "volume": 280908.0}, {"date": "2024-01-10", "close": 0.07, "volume": 439939.0}, {"date": "2024-01-11", "close": 0.0701, "volume": 16440.0}, {"date": "2024-01-12", "close": 0.0701, "volume": null}, {"date": "2024-01-16", "close": 0.07, "volume": 114611.0}, {"date": "2024-01-17", "close": 0.11, "volume": 178122.0}, {"date": "2024-01-18", "close": 0.11, "volume": 139680.0}, {"date": "2024-01-19", "close": 0.101, "volume": 36016.0}, {"date": "2024-01-22", "close": 0.098, "volume": 4750.0}, {"date": "2024-01-23", "close": 0.0762, "volume": 10000.0}, {"date": "2024-01-24", "close": 0.0762, "volume": null}, {"date": "2024-01-25", "close": 0.09, "volume": 2430.0}, {"date": "2024-01-26", "close": 0.09, "volume": null}, {"date": "2024-01-29", "close": 0.09, "volume": null}, {"date": "2024-01-30", "close": 0.1005, "volume": 5500.0}, {"date": "2024-01-31", "close": 0.08, "volume": 6160.0}, {"date": "2024-02-01", "close": 0.08, "volume": null}, {"date": "2024-02-02", "close": 0.1, "volume": 29491.0}, {"date": "2024-02-05", "close": 0.0999, "volume": 115854.0}, {"date": "2024-02-06", "close": 0.0999, "volume": null}, {"date": "2024-02-07", "close": 0.0979, "volume": 389600.0}, {"date": "2024-02-08", "close": 0.105, "volume": 20965.0}, {"date": "2024-02-09", "close": 0.11, "volume": 6271.0}, {"date": "2024-02-12", "close": 0.1104, "volume": 34286.0}, {"date": "2024-02-13", "close": 0.1198, "volume": 17722.0}, {"date": "2024-02-14", "close": 0.1325, "volume": 1329.0}, {"date": "2024-02-15", "close": 0.13, "volume": 1314.0}, {"date": "2024-02-16", "close": 0.1218, "volume": 1974.0}, {"date": "2024-02-20", "close": 0.22, "volume": 483818.0}, {"date": "2024-02-21", "close": 0.22, "volume": 80356.0}, {"date": "2024-02-22", "close": 0.1999, "volume": 55814.0}, {"date": "2024-02-23", "close": 0.22, "volume": 197127.0}, {"date": "2024-02-26", "close": 0.23, "volume": 287555.0}, {"date": "2024-02-27", "close": 0.24, "volume": 72746.0}, {"date": "2024-02-28", "close": 0.23, "volume": 561529.0}, {"date": "2024-02-29", "close": 0.25, "volume": 520723.0}, {"date": "2024-03-01", "close": 0.27, "volume": 29285.0}, {"date": "2024-03-04", "close": 0.5, "volume": 494652.0}, {"date": "2024-03-05", "close": 0.48, "volume": 323708.0}, {"date": "2024-03-06", "close": 0.53, "volume": 480307.0}, {"date": "2024-03-07", "close": 0.57, "volume": 134630.0}, {"date": "2024-03-08", "close": 0.6, "volume": 24048.0}, {"date": "2024-03-11", "close": 0.6, "volume": 653514.0}, {"date": "2024-03-12", "close": 0.6, "volume": 79859.0}, {"date": "2024-03-13", "close": 0.5899, "volume": 119159.0}, {"date": "2024-03-14", "close": 0.6, "volume": 501910.0}, {"date": "2024-03-15", "close": 0.5, "volume": 759192.0}, {"date": "2024-03-18", "close": 0.5, "volume": 270333.0}, {"date": "2024-03-19", "close": 0.58, "volume": 313604.0}, {"date": "2024-03-20", "close": 0.66, "volume": 1003777.0}, {"date": "2024-03-21", "close": 0.65, "volume": 127546.0}, {"date": "2024-03-22", "close": 0.65, "volume": 124352.0}, {"date": "2024-03-25", "close": 0.58, "volume": 23193.0}, {"date": "2024-03-26", "close": 0.5125, "volume": 732114.0}, {"date": "2024-03-27", "close": 0.55, "volume": 19353.0}, {"date": "2024-03-28", "close": 0.55, "volume": null}, {"date": "2024-04-01", "close": 0.55, "volume": 10003.0}, {"date": "2024-04-02", "close": 0.55, "volume": 12982.0}, {"date": "2024-04-03", "close": 0.5, "volume": 11660.0}, {"date": "2024-04-04", "close": 0.55, "volume": 68664.0}, {"date": "2024-04-05", "close": 0.55, "volume": 192506.0}, {"date": "2024-04-08", "close": 0.57, "volume": 326005.0}, {"date": "2024-04-09", "close": 0.5536, "volume": 8423.0}, {"date": "2024-04-10", "close": 0.61, "volume": 215376.0}, {"date": "2024-04-11", "close": 0.6, "volume": 21284.0}, {"date": "2024-04-12", "close": 0.6, "volume": 70004.0}, {"date": "2024-04-15", "close": 0.6015, "volume": 33672.0}, {"date": "2024-04-16", "close": 0.63, "volume": 2431.0}, {"date": "2024-04-17", "close": 0.63, "volume": 1012.0}, {"date": "2024-04-18", "close": 0.67, "volume": 1000.0}, {"date": "2024-04-19", "close": 0.67, "volume": null}, {"date": "2024-04-22", "close": 0.625, "volume": 39779.0}, {"date": "2024-04-23", "close": 0.6379, "volume": 6300.0}, {"date": "2024-04-24", "close": 0.62, "volume": 1110.0}, {"date": "2024-04-25", "close": 0.6591, "volume": 3484.0}, {"date": "2024-04-26", "close": 0.55, "volume": 298.0}, {"date": "2024-04-29", "close": 0.62, "volume": 15256.0}, {"date": "2024-04-30", "close": 0.63, "volume": 371205.0}, {"date": "2024-05-01", "close": 0.61, "volume": 4332.0}, {"date": "2024-05-02", "close": 0.63, "volume": 6613.0}, {"date": "2024-05-03", "close": 0.63, "volume": null}, {"date": "2024-05-06", "close": 0.63, "volume": 143501.0}, {"date": "2024-05-07", "close": 0.63, "volume": 400.0}, {"date": "2024-05-08", "close": 0.65, "volume": 166979.0}, {"date": "2024-05-09", "close": 0.6986, "volume": 219718.0}, {"date": "2024-05-10", "close": 0.75, "volume": 58016.0}, {"date": "2024-05-13", "close": 0.8, "volume": 6265.0}, {"date": "2024-05-14", "close": 0.8, "volume": 29903.0}, {"date": "2024-05-15", "close": 0.7699, "volume": 7573.0}, {"date": "2024-05-16", "close": 0.69, "volume": 10536.0}, {"date": "2024-05-17", "close": 0.984, "volume": 32999.0}, {"date": "2024-05-20", "close": 0.9067, "volume": 77674.0}, {"date": "2024-05-21", "close": 0.9, "volume": 58812.0}, {"date": "2024-05-22", "close": 0.8798, "volume": 71115.0}, {"date": "2024-05-23", "close": 0.95, "volume": 47936.0}, {"date": "2024-05-24", "close": 1.05, "volume": 92750.0}, {"date": "2024-05-28", "close": 1.81, "volume": 630399.0}, {"date": "2024-05-29", "close": 1.4815, "volume": 258158.0}, {"date": "2024-05-30", "close": 1.3, "volume": 463505.0}, {"date": "2024-05-31", "close": 1.15, "volume": 144325.0}, {"date": "2024-06-03", "close": 1.03, "volume": 123479.0}, {"date": "2024-06-04", "close": 1.15, "volume": 484472.0}, {"date": "2024-06-05", "close": 1.26, "volume": 42794.0}, {"date": "2024-06-06", "close": 1.3, "volume": 391373.0}, {"date": "2024-06-07", "close": 1.45, "volume": 145887.0}, {"date": "2024-06-10", "close": 1.48, "volume": 136458.0}, {"date": "2024-06-11", "close": 1.36, "volume": 19220.0}, {"date": "2024-06-12", "close": 1.5, "volume": 37975.0}, {"date": "2024-06-13", "close": 1.6, "volume": 34005.0}, {"date": "2024-06-14", "close": 1.6, "volume": 9511.0}, {"date": "2024-06-17", "close": 1.661, "volume": 13583.0}, {"date": "2024-06-18", "close": 1.63, "volume": 5928.0}, {"date": "2024-06-20", "close": 1.4802, "volume": 12069.0}, {"date": "2024-06-21", "close": 1.44, "volume": 12653.0}, {"date": "2024-06-24", "close": 1.49, "volume": 27742.0}, {"date": "2024-06-25", "close": 1.4429, "volume": 24774.0}, {"date": "2024-06-26", "close": 1.48, "volume": 1687.0}, {"date": "2024-06-27", "close": 1.59, "volume": 45700.0}, {"date": "2024-06-28", "close": 1.44, "volume": 23616.0}, {"date": "2024-07-01", "close": 1.42, "volume": 18835.0}, {"date": "2024-07-02", "close": 1.4, "volume": 8137.0}, {"date": "2024-07-03", "close": 1.32, "volume": 11950.0}, {"date": "2024-07-05", "close": 1.3402, "volume": 3876.0}, {"date": "2024-07-08", "close": 1.33, "volume": 21011.0}, {"date": "2024-07-09", "close": 1.38, "volume": 8608.0}, {"date": "2024-07-10", "close": 1.4, "volume": 5838.0}, {"date": "2024-07-11", "close": 1.3874, "volume": 2511.0}, {"date": "2024-07-12", "close": 1.3512, "volume": 11345.0}, {"date": "2024-07-15", "close": 1.4, "volume": 5079.0}, {"date": "2024-07-16", "close": 1.4, "volume": 32591.0}, {"date": "2024-07-17", "close": 1.4, "volume": 12769.0}, {"date": "2024-07-18", "close": 1.4, "volume": null}, {"date": "2024-07-19", "close": 1.3711, "volume": 1135.0}, {"date": "2024-07-22", "close": 1.26, "volume": 19587.0}, {"date": "2024-07-23", "close": 1.33, "volume": 3465.0}, {"date": "2024-07-24", "close": 1.235, "volume": 12756.0}, {"date": "2024-07-25", "close": 1.2397, "volume": 300.0}, {"date": "2024-07-26", "close": 1.14, "volume": 24652.0}, {"date": "2024-07-29", "close": 1.13, "volume": 19337.0}, {"date": "2024-07-30", "close": 1.005, "volume": 231474.0}, {"date": "2024-07-31", "close": 1.0, "volume": 524526.0}, {"date": "2024-08-01", "close": 0.98, "volume": 9142.0}, {"date": "2024-08-02", "close": 1.0, "volume": 24545.0}, {"date": "2024-08-05", "close": 0.95, "volume": 3422.0}, {"date": "2024-08-06", "close": 1.04, "volume": 278.0}, {"date": "2024-08-07", "close": 1.04, "volume": null}, {"date": "2024-08-08", "close": 0.98, "volume": 405.0}, {"date": "2024-08-09", "close": 1.0, "volume": 845.0}, {"date": "2024-08-12", "close": 1.0, "volume": 1533.0}, {"date": "2024-08-13", "close": 1.0, "volume": 5224.0}, {"date": "2024-08-14", "close": 0.87, "volume": 14290.0}, {"date": "2024-08-15", "close": 0.88, "volume": 2795.0}, {"date": "2024-08-16", "close": 0.85, "volume": 35308.0}, {"date": "2024-08-19", "close": 0.63, "volume": 80235.0}, {"date": "2024-08-20", "close": 0.56, "volume": 81412.0}, {"date": "2024-08-21", "close": 0.49, "volume": 63693.0}, {"date": "2024-08-22", "close": 0.5, "volume": 113671.0}, {"date": "2024-08-23", "close": 0.5, "volume": 40652.0}, {"date": "2024-08-26", "close": 0.5023, "volume": 923589.0}, {"date": "2024-08-27", "close": 0.48, "volume": 37332.0}, {"date": "2024-08-28", "close": 0.48, "volume": 34408.0}, {"date": "2024-08-29", "close": 0.495, "volume": 459.0}, {"date": "2024-08-30", "close": 0.5, "volume": 110809.0}, {"date": "2024-09-03", "close": 0.6, "volume": 3043.0}, {"date": "2024-09-04", "close": 0.6469, "volume": 2424.0}, {"date": "2024-09-05", "close": 0.64, "volume": 217.0}, {"date": "2024-09-06", "close": 0.6475, "volume": 1843.0}, {"date": "2024-09-09", "close": 0.5975, "volume": 345.0}, {"date": "2024-09-10", "close": 0.6725, "volume": 3615.0}, {"date": "2024-09-11", "close": 0.6, "volume": 3094.0}, {"date": "2024-09-12", "close": 0.57, "volume": 30908.0}, {"date": "2024-09-13", "close": 0.49, "volume": 135082.0}, {"date": "2024-09-16", "close": 0.4999, "volume": 97009.0}, {"date": "2024-09-17", "close": 0.51, "volume": 97107.0}, {"date": "2024-09-18", "close": 0.49, "volume": 95528.0}, {"date": "2024-09-19", "close": 0.4843, "volume": 45145.0}, {"date": "2024-09-20", "close": 0.4843, "volume": null}, {"date": "2024-09-23", "close": 0.48, "volume": 500.0}, {"date": "2024-09-24", "close": 0.4482, "volume": 1930.0}, {"date": "2024-09-25", "close": 0.43, "volume": 1039065.0}, {"date": "2024-09-26", "close": 0.42, "volume": 14759.0}, {"date": "2024-09-27", "close": 0.42, "volume": 1145.0}, {"date": "2024-09-30", "close": 0.42, "volume": 7497.0}, {"date": "2024-10-01", "close": 0.4875, "volume": 710.0}, {"date": "2024-10-02", "close": 0.4875, "volume": null}, {"date": "2024-10-03", "close": 0.4875, "volume": null}, {"date": "2024-10-04", "close": 0.4875, "volume": null}, {"date": "2024-10-07", "close": 0.4875, "volume": null}, {"date": "2024-10-08", "close": 0.51, "volume": 209.0}, {"date": "2024-10-09", "close": 0.51, "volume": null}, {"date": "2024-10-10", "close": 0.51, "volume": null}, {"date": "2024-10-11", "close": 0.4839, "volume": 3209.0}, {"date": "2024-10-14", "close": 0.4839, "volume": null}, {"date": "2024-10-15", "close": 0.45, "volume": 3960.0}, {"date": "2024-10-16", "close": 0.495, "volume": 5189.0}, {"date": "2024-10-17", "close": 0.49, "volume": 4414.0}, {"date": "2024-10-18", "close": 0.5, "volume": 489.0}, {"date": "2024-10-21", "close": 0.5175, "volume": 443.0}, {"date": "2024-10-22", "close": 0.52, "volume": 10318.0}, {"date": "2024-10-23", "close": 0.51, "volume": 8660.0}, {"date": "2024-10-24", "close": 0.51, "volume": 2996.0}, {"date": "2024-10-25", "close": 0.52, "volume": 1889.0}, {"date": "2024-10-28", "close": 0.52, "volume": null}, {"date": "2024-10-29", "close": 0.55, "volume": 974.0}, {"date": "2024-10-30", "close": 0.5, "volume": 459.0}, {"date": "2024-10-31", "close": 0.5, "volume": 3351.0}, {"date": "2024-11-01", "close": 0.5, "volume": 1095.0}, {"date": "2024-11-04", "close": 0.5, "volume": null}, {"date": "2024-11-05", "close": 0.5, "volume": null}, {"date": "2024-11-06", "close": 0.5, "volume": null}, {"date": "2024-11-07", "close": 0.5, "volume": null}, {"date": "2024-11-08", "close": 0.5, "volume": null}, {"date": "2024-11-11", "close": 0.5, "volume": null}, {"date": "2024-11-12", "close": 0.5438, "volume": 518.0}, {"date": "2024-11-13", "close": 0.57, "volume": 2674.0}, {"date": "2024-11-14", "close": 0.61, "volume": 7210.0}, {"date": "2024-11-15", "close": 0.61, "volume": 8253.0}, {"date": "2024-11-18", "close": 0.58, "volume": 3946.0}, {"date": "2024-11-19", "close": 0.65, "volume": 5200.0}, {"date": "2024-11-20", "close": 0.65, "volume": 102.0}, {"date": "2024-11-21", "close": 0.68, "volume": 5446.0}, {"date": "2024-11-22", "close": 0.7, "volume": 8589.0}, {"date": "2024-11-25", "close": 0.8283, "volume": 4188.0}, {"date": "2024-11-26", "close": 0.8275, "volume": 7443.0}, {"date": "2024-11-27", "close": 0.84, "volume": 25294.0}, {"date": "2024-11-29", "close": 0.8, "volume": 31651.0}, {"date": "2024-12-02", "close": 0.8205, "volume": 294.0}, {"date": "2024-12-03", "close": 0.85, "volume": 3483.0}, {"date": "2024-12-04", "close": 0.82, "volume": 6484.0}, {"date": "2024-12-05", "close": 0.8325, "volume": 21414.0}, {"date": "2024-12-06", "close": 0.8462, "volume": 18438.0}, {"date": "2024-12-09", "close": 0.8525, "volume": 86492.0}, {"date": "2024-12-10", "close": 0.85, "volume": 63485.0}, {"date": "2024-12-11", "close": 0.8425, "volume": 70199.0}, {"date": "2024-12-12", "close": 0.9182, "volume": 11719.0}, {"date": "2024-12-13", "close": 1.24, "volume": 72147.0}, {"date": "2024-12-16", "close": 1.59, "volume": 173195.0}, {"date": "2024-12-17", "close": 1.55, "volume": 372276.0}, {"date": "2024-12-18", "close": 1.5, "volume": 108816.0}, {"date": "2024-12-19", "close": 1.49, "volume": 66133.0}, {"date": "2024-12-20", "close": 1.5, "volume": 68660.0}, {"date": "2024-12-23", "close": 1.49, "volume": 4433.0}, {"date": "2024-12-24", "close": 1.4595, "volume": 306.0}, {"date": "2024-12-26", "close": 1.335, "volume": 6879.0}, {"date": "2024-12-27", "close": 1.39, "volume": 33772.0}, {"date": "2024-12-30", "close": 1.19, "volume": 51504.0}, {"date": "2024-12-31", "close": 1.1, "volume": 23058.0}, {"date": "2025-01-02", "close": 1.14, "volume": 41030.0}, {"date": "2025-01-03", "close": 1.18, "volume": 27800.0}, {"date": "2025-01-06", "close": 1.4699, "volume": 8812.0}, {"date": "2025-01-07", "close": 1.29, "volume": 36825.0}, {"date": "2025-01-08", "close": 1.17, "volume": 31901.0}, {"date": "2025-01-10", "close": 1.2, "volume": 6412.0}, {"date": "2025-01-13", "close": 1.25, "volume": 55145.0}, {"date": "2025-01-14", "close": 1.27, "volume": 11713.0}, {"date": "2025-01-15", "close": 1.15, "volume": 4341.0}, {"date": "2025-01-16", "close": 1.25, "volume": 1526.0}, {"date": "2025-01-17", "close": 1.19, "volume": 2796.0}, {"date": "2025-01-21", "close": 1.14, "volume": 29333.0}, {"date": "2025-01-22", "close": 1.3, "volume": 28966.0}, {"date": "2025-01-23", "close": 1.23, "volume": 16640.0}, {"date": "2025-01-24", "close": 1.18, "volume": 2535.0}, {"date": "2025-01-27", "close": 1.0051, "volume": 29375.0}, {"date": "2025-01-28", "close": 0.9756, "volume": 35626.0}, {"date": "2025-01-29", "close": 1.1, "volume": 4596.0}, {"date": "2025-01-30", "close": 1.2099, "volume": 17845.0}, {"date": "2025-01-31", "close": 1.18, "volume": 1493.0}, {"date": "2025-02-03", "close": 1.15, "volume": 8852.0}, {"date": "2025-02-04", "close": 1.2, "volume": 2766.0}, {"date": "2025-02-05", "close": 1.313, "volume": 4839.0}, {"date": "2025-02-06", "close": 1.34, "volume": 68657.0}, {"date": "2025-02-07", "close": 1.4, "volume": 24710.0}, {"date": "2025-02-10", "close": 1.36, "volume": 13622.0}, {"date": "2025-02-11", "close": 1.3489, "volume": 25716.0}, {"date": "2025-02-12", "close": 1.29, "volume": 330.0}, {"date": "2025-02-13", "close": 1.3201, "volume": 60915.0}, {"date": "2025-02-14", "close": 1.25, "volume": 58890.0}, {"date": "2025-02-18", "close": 1.125, "volume": 19120.0}, {"date": "2025-02-19", "close": 1.21, "volume": 8015.0}, {"date": "2025-02-20", "close": 1.2, "volume": 316.0}, {"date": "2025-02-21", "close": 1.32, "volume": 4618.0}, {"date": "2025-02-24", "close": 1.11, "volume": 248326.0}, {"date": "2025-02-25", "close": 0.99, "volume": 24358.0}, {"date": "2025-02-26", "close": 0.982, "volume": 33595.0}, {"date": "2025-02-27", "close": 1.05, "volume": 885.0}, {"date": "2025-02-28", "close": 1.11, "volume": 21550.0}, {"date": "2025-03-03", "close": 1.065, "volume": 2445.0}, {"date": "2025-03-04", "close": 1.1, "volume": 9720.0}, {"date": "2025-03-05", "close": 1.07, "volume": 2704.0}, {"date": "2025-03-06", "close": 1.04, "volume": 58369.0}, {"date": "2025-03-07", "close": 1.03, "volume": 26273.0}, {"date": "2025-03-10", "close": 1.0, "volume": 70863.0}, {"date": "2025-03-11", "close": 0.92, "volume": 9328.0}, {"date": "2025-03-12", "close": 0.921, "volume": 771.0}, {"date": "2025-03-13", "close": 1.046, "volume": 17645.0}, {"date": "2025-03-14", "close": 1.06, "volume": 16180.0}, {"date": "2025-03-17", "close": 1.06, "volume": 3261.0}, {"date": "2025-03-18", "close": 1.06, "volume": null}, {"date": "2025-03-19", "close": 1.08, "volume": 14184.0}, {"date": "2025-03-20", "close": 1.08, "volume": null}, {"date": "2025-03-21", "close": 1.09, "volume": 20820.0}, {"date": "2025-03-24", "close": 1.09, "volume": 39963.0}, {"date": "2025-03-25", "close": 1.07, "volume": 18197.0}, {"date": "2025-03-26", "close": 0.78, "volume": 39012.0}, {"date": "2025-03-27", "close": 0.72, "volume": 11763.0}, {"date": "2025-03-28", "close": 0.72, "volume": null}, {"date": "2025-03-31", "close": 0.565, "volume": 336658.0}, {"date": "2025-04-01", "close": 0.63, "volume": 2181.0}, {"date": "2025-04-02", "close": 0.769, "volume": 3373.0}, {"date": "2025-04-03", "close": 0.73, "volume": 1989.0}, {"date": "2025-04-04", "close": 0.7483, "volume": 1422.0}, {"date": "2025-04-07", "close": 0.7483, "volume": null}, {"date": "2025-04-08", "close": 0.69, "volume": 7536.0}, {"date": "2025-04-09", "close": 0.6941, "volume": 14683.0}, {"date": "2025-04-10", "close": 0.62, "volume": 3198.0}, {"date": "2025-04-11", "close": 0.75, "volume": 6864.0}, {"date": "2025-04-14", "close": 0.6997, "volume": 31297.0}, {"date": "2025-04-15", "close": 0.598, "volume": 17656.0}, {"date": "2025-04-16", "close": 0.6, "volume": 9402.0}, {"date": "2025-04-17", "close": 0.6201, "volume": 16990.0}, {"date": "2025-04-21", "close": 0.6201, "volume": null}, {"date": "2025-04-22", "close": 0.6482, "volume": 7543.0}, {"date": "2025-04-23", "close": 0.6342, "volume": 20784.0}, {"date": "2025-04-24", "close": 0.65, "volume": 10060.0}, {"date": "2025-04-25", "close": 0.5699, "volume": 51843.0}, {"date": "2025-04-28", "close": 0.64, "volume": 15962.0}, {"date": "2025-04-29", "close": 0.6451, "volume": 21635.0}, {"date": "2025-04-30", "close": 0.639, "volume": 2403.0}, {"date": "2025-05-01", "close": 0.646, "volume": 2385.0}, {"date": "2025-05-02", "close": 0.648, "volume": 2153.0}, {"date": "2025-05-05", "close": 0.6693, "volume": 1340.0}, {"date": "2025-05-06", "close": 0.628, "volume": 1518.0}, {"date": "2025-05-07", "close": 0.627, "volume": 2480.0}, {"date": "2025-05-08", "close": 0.626, "volume": 1097.0}, {"date": "2025-05-09", "close": 0.6448, "volume": 801.0}, {"date": "2025-05-12", "close": 0.5997, "volume": 3817.0}, {"date": "2025-05-13", "close": 0.6001, "volume": 5752.0}, {"date": "2025-05-14", "close": 0.6, "volume": 6551.0}, {"date": "2025-05-15", "close": 0.6123, "volume": 21836.0}, {"date": "2025-05-16", "close": 0.59, "volume": 6559.0}, {"date": "2025-05-19", "close": 0.608, "volume": 16698.0}, {"date": "2025-05-20", "close": 0.6, "volume": 104.0}, {"date": "2025-05-21", "close": 0.57, "volume": 11184.0}, {"date": "2025-05-22", "close": 0.53, "volume": 231.0}, {"date": "2025-05-23", "close": 0.57, "volume": 44560.0}, {"date": "2025-05-27", "close": 0.54, "volume": 820.0}, {"date": "2025-05-28", "close": 0.5622, "volume": 101.0}, {"date": "2025-05-29", "close": 0.56, "volume": 120.0}, {"date": "2025-05-30", "close": 0.52, "volume": 3817.0}, {"date": "2025-06-02", "close": 0.5221, "volume": 32359.0}, {"date": "2025-06-03", "close": 0.5221, "volume": null}, {"date": "2025-06-04", "close": 0.55, "volume": 757.0}, {"date": "2025-06-05", "close": 0.55, "volume": null}, {"date": "2025-06-06", "close": 0.5587, "volume": 4299.0}, {"date": "2025-06-09", "close": 0.58, "volume": 4772.0}, {"date": "2025-06-10", "close": 0.59, "volume": 1417.0}, {"date": "2025-06-11", "close": 0.6, "volume": 1230.0}, {"date": "2025-06-12", "close": 0.6044, "volume": 4488.0}, {"date": "2025-06-13", "close": 0.6044, "volume": null}, {"date": "2025-06-16", "close": 0.598, "volume": 828.0}, {"date": "2025-06-17", "close": 0.598, "volume": null}, {"date": "2025-06-18", "close": 0.65, "volume": 354.0}, {"date": "2025-06-20", "close": 0.65, "volume": null}, {"date": "2025-06-23", "close": 0.65, "volume": null}, {"date": "2025-06-24", "close": 0.62, "volume": 20949.0}, {"date": "2025-06-25", "close": 0.62, "volume": null}, {"date": "2025-06-26", "close": 0.5947, "volume": 6130.0}, {"date": "2025-06-27", "close": 0.5878, "volume": 4960.0}, {"date": "2025-06-30", "close": 0.649, "volume": 1717.0}, {"date": "2025-07-01", "close": 0.6102, "volume": 2639.0}, {"date": "2025-07-02", "close": 0.8, "volume": 31539.0}, {"date": "2025-07-03", "close": 0.8262, "volume": 10604.0}, {"date": "2025-07-07", "close": 0.6936, "volume": 3420.0}, {"date": "2025-07-08", "close": 0.7014, "volume": 492.0}, {"date": "2025-07-09", "close": 0.6525, "volume": 23104.0}, {"date": "2025-07-10", "close": 0.6113, "volume": 2420.0}, {"date": "2025-07-11", "close": 0.6113, "volume": null}, {"date": "2025-07-14", "close": 0.6853, "volume": 1408.0}, {"date": "2025-07-15", "close": 0.6699, "volume": 779.0}, {"date": "2025-07-16", "close": 0.66, "volume": 3856.0}, {"date": "2025-07-17", "close": 0.7201, "volume": 5870.0}, {"date": "2025-07-18", "close": 0.71, "volume": 4671.0}, {"date": "2025-07-21", "close": 0.75, "volume": 22429.0}, {"date": "2025-07-22", "close": 0.759, "volume": 7791.0}, {"date": "2025-07-23", "close": 0.759, "volume": null}, {"date": "2025-07-24", "close": 0.7701, "volume": 4839.0}, {"date": "2025-07-25", "close": 0.7701, "volume": null}, {"date": "2025-07-28", "close": 0.7662, "volume": 500.0}, {"date": "2025-07-29", "close": 0.7662, "volume": null}, {"date": "2025-07-30", "close": 0.65, "volume": 51496.0}, {"date": "2025-07-31", "close": 0.65, "volume": null}, {"date": "2025-08-01", "close": 0.65, "volume": null}, {"date": "2025-08-04", "close": 0.62, "volume": 7541.0}, {"date": "2025-08-05", "close": 0.6318, "volume": 3400.0}, {"date": "2025-08-06", "close": 0.66, "volume": 5551.0}, {"date": "2025-08-07", "close": 0.68, "volume": 835.0}, {"date": "2025-08-08", "close": 0.61, "volume": 270.0}, {"date": "2025-08-11", "close": 0.68, "volume": 1107.0}, {"date": "2025-08-12", "close": 0.6, "volume": 34327.0}, {"date": "2025-08-13", "close": 0.65, "volume": 10451.0}, {"date": "2025-08-14", "close": 0.759, "volume": 8919.0}, {"date": "2025-08-15", "close": 0.6604, "volume": 13239.0}, {"date": "2025-08-18", "close": 0.65, "volume": 24019.0}, {"date": "2025-08-19", "close": 0.78, "volume": 36076.0}, {"date": "2025-08-20", "close": 0.76, "volume": 7608.0}, {"date": "2025-08-21", "close": 0.7, "volume": 7939.0}, {"date": "2025-08-22", "close": 0.7178, "volume": 6074.0}, {"date": "2025-08-25", "close": 0.71, "volume": 1616.0}, {"date": "2025-08-26", "close": 0.81, "volume": 148823.0}, {"date": "2025-08-27", "close": 0.7839, "volume": 13794.0}, {"date": "2025-08-28", "close": 0.7839, "volume": null}, {"date": "2025-08-29", "close": 0.85, "volume": 20939.0}, {"date": "2025-09-02", "close": 0.85, "volume": null}, {"date": "2025-09-03", "close": 0.8196, "volume": 25700.0}, {"date": "2025-09-04", "close": 0.8196, "volume": null}, {"date": "2025-09-05", "close": 0.89, "volume": 8985.0}, {"date": "2025-09-08", "close": 0.89, "volume": null}, {"date": "2025-09-09", "close": 0.79, "volume": 1291.0}, {"date": "2025-09-10", "close": 0.88, "volume": 1044.0}, {"date": "2025-09-11", "close": 0.87, "volume": 1027.0}, {"date": "2025-09-12", "close": 0.87, "volume": null}, {"date": "2025-09-15", "close": 0.86, "volume": 1220.0}, {"date": "2025-09-16", "close": 0.9201, "volume": 5391.0}, {"date": "2025-09-17", "close": 0.89, "volume": 58298.0}, {"date": "2025-09-18", "close": 0.93, "volume": 1520.0}, {"date": "2025-09-19", "close": 0.74, "volume": 567.0}, {"date": "2025-09-22", "close": 0.8, "volume": 223745.0}, {"date": "2025-09-23", "close": 0.7709, "volume": 432.0}, {"date": "2025-09-24", "close": 0.8, "volume": 2551.0}, {"date": "2025-09-25", "close": 0.8582, "volume": 1901.0}, {"date": "2025-09-26", "close": 0.92, "volume": 93077.0}, {"date": "2025-09-29", "close": 0.94, "volume": 15612.0}, {"date": "2025-09-30", "close": 0.7527, "volume": 9508.0}, {"date": "2025-10-01", "close": 0.9388, "volume": 44970.0}, {"date": "2025-10-02", "close": 0.91, "volume": 12255.0}, {"date": "2025-10-03", "close": 0.9198, "volume": 8104.0}, {"date": "2025-10-06", "close": 1.05, "volume": 82525.0}, {"date": "2025-10-07", "close": 1.14, "volume": 17591.0}, {"date": "2025-10-08", "close": 1.25, "volume": 7931.0}, {"date": "2025-10-09", "close": 1.4, "volume": 24160.0}, {"date": "2025-10-10", "close": 1.2, "volume": 32524.0}, {"date": "2025-10-13", "close": 1.22, "volume": 23613.0}, {"date": "2025-10-14", "close": 1.2953, "volume": 24300.0}, {"date": "2025-10-15", "close": 1.72, "volume": 223649.0}, {"date": "2025-10-16", "close": 1.45, "volume": 22875.0}, {"date": "2025-10-17", "close": 1.3199, "volume": 20899.0}, {"date": "2025-10-20", "close": 1.355, "volume": 11756.0}, {"date": "2025-10-21", "close": 1.27, "volume": 7502.0}, {"date": "2025-10-22", "close": 1.26, "volume": 6433.0}, {"date": "2025-10-23", "close": 1.265, "volume": 2229.0}, {"date": "2025-10-24", "close": 1.24, "volume": 2758.0}, {"date": "2025-10-27", "close": 1.2763, "volume": 2374.0}, {"date": "2025-10-28", "close": 1.265, "volume": 16905.0}, {"date": "2025-10-29", "close": 1.2895, "volume": 16716.0}, {"date": "2025-10-30", "close": 1.2801, "volume": 1733.0}, {"date": "2025-10-31", "close": 1.2, "volume": 1708.0}, {"date": "2025-11-03", "close": 1.2, "volume": 119513.0}, {"date": "2025-11-04", "close": 1.14, "volume": 903.0}, {"date": "2025-11-05", "close": 1.16, "volume": 255.0}, {"date": "2025-11-06", "close": 1.06, "volume": 21665.0}, {"date": "2025-11-07", "close": 1.09, "volume": 18304.0}, {"date": "2025-11-10", "close": 1.0425, "volume": 2651.0}, {"date": "2025-11-11", "close": 1.01, "volume": 2436.0}, {"date": "2025-11-12", "close": 1.03, "volume": 6346.0}, {"date": "2025-11-13", "close": 0.85, "volume": 13665.0}, {"date": "2025-11-14", "close": 0.92, "volume": 5977.0}, {"date": "2025-11-17", "close": 0.8531, "volume": 19434.0}, {"date": "2025-11-18", "close": 0.8531, "volume": null}, {"date": "2025-11-19", "close": 0.8, "volume": 2410.0}, {"date": "2025-11-20", "close": 0.84, "volume": 4928.0}, {"date": "2025-11-21", "close": 0.79, "volume": 5808.0}, {"date": "2025-11-24", "close": 0.79, "volume": null}, {"date": "2025-11-25", "close": 0.68, "volume": 26310.0}, {"date": "2025-11-26", "close": 0.6801, "volume": 50662.0}, {"date": "2025-11-28", "close": 0.64, "volume": 200.0}, {"date": "2025-12-01", "close": 0.5955, "volume": 6200.0}, {"date": "2025-12-02", "close": 0.59, "volume": 57475.0}, {"date": "2025-12-03", "close": 0.62, "volume": 50440.0}, {"date": "2025-12-04", "close": 0.5784, "volume": 19617.0}, {"date": "2025-12-05", "close": 0.58, "volume": 27365.0}, {"date": "2025-12-08", "close": 0.5501, "volume": 7062.0}, {"date": "2025-12-09", "close": 0.6098, "volume": 28877.0}, {"date": "2025-12-10", "close": 0.6098, "volume": null}, {"date": "2025-12-11", "close": 0.7475, "volume": 15305.0}, {"date": "2025-12-12", "close": 0.78, "volume": 14391.0}, {"date": "2025-12-15", "close": 0.75, "volume": 3295.0}, {"date": "2025-12-16", "close": 0.8, "volume": 354.0}, {"date": "2025-12-17", "close": 0.75, "volume": 4546.0}, {"date": "2025-12-18", "close": 0.76, "volume": 13890.0}, {"date": "2025-12-19", "close": 0.7297, "volume": 1009.0}, {"date": "2025-12-22", "close": 0.8842, "volume": 21684.0}, {"date": "2025-12-23", "close": 0.8938, "volume": 25682.0}, {"date": "2025-12-24", "close": 0.92, "volume": 10981.0}, {"date": "2025-12-26", "close": 0.85, "volume": 7858.0}, {"date": "2025-12-29", "close": 0.9716, "volume": 10713.0}, {"date": "2025-12-30", "close": 0.88, "volume": 11170.0}, {"date": "2025-12-31", "close": 0.85, "volume": 2687.0}, {"date": "2026-01-02", "close": 0.935, "volume": 7130.0}, {"date": "2026-01-05", "close": 0.9, "volume": 2373.0}, {"date": "2026-01-06", "close": 0.9, "volume": 2356.0}, {"date": "2026-01-07", "close": 0.9199, "volume": 4027.0}, {"date": "2026-01-08", "close": 0.8852, "volume": 4059.0}, {"date": "2026-01-09", "close": 0.89, "volume": 5711.0}, {"date": "2026-01-12", "close": 0.8889, "volume": 2387.0}, {"date": "2026-01-13", "close": 0.875, "volume": 2415.0}, {"date": "2026-01-14", "close": 0.73, "volume": 70330.0}, {"date": "2026-01-15", "close": 0.7525, "volume": 5440.0}, {"date": "2026-01-16", "close": 0.7499, "volume": 9655.0}, {"date": "2026-01-20", "close": 0.75, "volume": 18139.0}, {"date": "2026-01-21", "close": 0.8064, "volume": 15256.0}, {"date": "2026-01-22", "close": 0.8052, "volume": 24522.0}, {"date": "2026-01-23", "close": 0.84, "volume": 2740.0}, {"date": "2026-01-26", "close": 0.8599, "volume": 11892.0}, {"date": "2026-01-27", "close": 0.79, "volume": 2806.0}, {"date": "2026-01-28", "close": 0.79, "volume": null}, {"date": "2026-01-29", "close": 0.747, "volume": 3555.0}, {"date": "2026-01-30", "close": 0.76, "volume": 1070.0}, {"date": "2026-02-02", "close": 0.7464, "volume": 667.0}, {"date": "2026-02-03", "close": 0.8, "volume": 1080.0}, {"date": "2026-02-04", "close": 0.7899, "volume": 1107.0}, {"date": "2026-02-05", "close": 0.6775, "volume": 37387.0}, {"date": "2026-02-06", "close": 0.78, "volume": 5863.0}, {"date": "2026-02-09", "close": 0.79, "volume": 8591.0}, {"date": "2026-02-10", "close": 0.72, "volume": 25231.0}, {"date": "2026-02-11", "close": 0.799, "volume": 2417.0}, {"date": "2026-02-12", "close": 0.8, "volume": 10371.0}, {"date": "2026-02-13", "close": 0.7998, "volume": 915.0}, {"date": "2026-02-17", "close": 0.81, "volume": 111.0}, {"date": "2026-02-18", "close": 0.725, "volume": 1895.0}, {"date": "2026-02-19", "close": 0.725, "volume": null}, {"date": "2026-02-20", "close": 0.725, "volume": null}, {"date": "2026-02-23", "close": 0.725, "volume": null}, {"date": "2026-02-24", "close": 0.71, "volume": 5882.0}, {"date": "2026-02-25", "close": 0.71, "volume": null}, {"date": "2026-02-26", "close": 0.648, "volume": 63350.0}, {"date": "2026-02-27", "close": 0.6223, "volume": 797.0}, {"date": "2026-03-02", "close": 0.6789, "volume": 2398.0}, {"date": "2026-03-03", "close": 0.6789, "volume": null}, {"date": "2026-03-04", "close": 0.6776, "volume": 3004.0}, {"date": "2026-03-05", "close": 0.7474, "volume": 12059.0}, {"date": "2026-03-06", "close": 0.73, "volume": 5327.0}, {"date": "2026-03-09", "close": 0.73, "volume": 1045.0}, {"date": "2026-03-10", "close": 0.633, "volume": 12578.0}, {"date": "2026-03-11", "close": 0.68, "volume": 7930.0}, {"date": "2026-03-12", "close": 0.71, "volume": 1003.0}, {"date": "2026-03-13", "close": 0.76, "volume": 2035.0}, {"date": "2026-03-16", "close": 0.7534, "volume": 1126.0}, {"date": "2026-03-17", "close": 0.7534, "volume": null}, {"date": "2026-03-18", "close": 0.74, "volume": 520.0}, {"date": "2026-03-19", "close": 0.7399, "volume": 1600.0}, {"date": "2026-03-20", "close": 0.6416, "volume": 2036.0}, {"date": "2026-03-23", "close": 0.76, "volume": 6003.0}, {"date": "2026-03-24", "close": 0.7699, "volume": 11917.0}, {"date": "2026-03-25", "close": 0.7699, "volume": null}, {"date": "2026-03-26", "close": 0.78, "volume": 310.0}, {"date": "2026-03-27", "close": 0.7974, "volume": 4330.0}, {"date": "2026-03-30", "close": 0.7974, "volume": null}, {"date": "2026-03-31", "close": 0.56, "volume": 53004.0}, {"date": "2026-04-01", "close": 0.56, "volume": 201.0}, {"date": "2026-04-02", "close": 0.62, "volume": 4275.0}, {"date": "2026-04-06", "close": 0.7898, "volume": 13409.0}, {"date": "2026-04-07", "close": 0.7898, "volume": null}, {"date": "2026-04-08", "close": 0.73, "volume": 520.0}, {"date": "2026-04-09", "close": 0.6737, "volume": 4384.0}, {"date": "2026-04-10", "close": 0.6737, "volume": null}, {"date": "2026-04-13", "close": 0.7199, "volume": 5228.0}, {"date": "2026-04-14", "close": 0.621, "volume": 24206.0}, {"date": "2026-04-15", "close": 0.6199, "volume": 12828.0}, {"date": "2026-04-16", "close": 0.6244, "volume": 11328.0}, {"date": "2026-04-17", "close": 0.64, "volume": 1140.0}, {"date": "2026-04-20", "close": 0.6291, "volume": 1510.0}, {"date": "2026-04-21", "close": 0.64, "volume": 138.0}, {"date": "2026-04-22", "close": 0.665, "volume": 19769.0}, {"date": "2026-04-23", "close": 0.665, "volume": null}, {"date": "2026-04-24", "close": 0.6351, "volume": 1162.0}, {"date": "2026-04-27", "close": 0.5895, "volume": 1132.0}, {"date": "2026-04-28", "close": 0.5895, "volume": null}, {"date": "2026-04-29", "close": 0.6, "volume": 4693.0}, {"date": "2026-04-30", "close": 0.6001, "volume": 789.0}, {"date": "2026-05-01", "close": 0.65, "volume": 6088.0}, {"date": "2026-05-04", "close": 0.6, "volume": 5305.0}, {"date": "2026-05-05", "close": 0.63, "volume": 9317.0}, {"date": "2026-05-06", "close": 0.633, "volume": 14533.0}, {"date": "2026-05-07", "close": 0.635, "volume": 2569.0}, {"date": "2026-05-08", "close": 0.77, "volume": 11417.0}, {"date": "2026-05-11", "close": 0.77, "volume": 1519.0}, {"date": "2026-05-12", "close": 0.7899, "volume": 466.0}, {"date": "2026-05-13", "close": 0.755, "volume": 18205.0}, {"date": "2026-05-14", "close": 0.7998, "volume": 6598.0}, {"date": "2026-05-15", "close": 0.747, "volume": 5970.0}, {"date": "2026-05-18", "close": 0.6469, "volume": 8847.0}, {"date": "2026-05-19", "close": 0.653, "volume": 200.0}, {"date": "2026-05-20", "close": 0.71, "volume": 28153.0}, {"date": "2026-05-21", "close": 0.75, "volume": 35212.0}, {"date": "2026-05-22", "close": 0.9025, "volume": 1628515.0}, {"date": "2026-05-26", "close": 0.83, "volume": 103554.0}, {"date": "2026-05-27", "close": 0.9999, "volume": 261783.0}, {"date": "2026-05-28", "close": 0.98, "volume": 57899.0}, {"date": "2026-05-29", "close": 0.9699, "volume": 13760.0}, {"date": "2026-06-01", "close": 1.2, "volume": 1244969.0}, {"date": "2026-06-02", "close": 1.3, "volume": 691620.0}, {"date": "2026-06-03", "close": 1.3, "volume": 71322.0}, {"date": "2026-06-04", "close": 1.5, "volume": 798679.0}, {"date": "2026-06-05", "close": 1.19, "volume": 81017.0}, {"date": "2026-06-08", "close": 1.18, "volume": 25456.0}, {"date": "2026-06-09", "close": 1.06, "volume": 18624.0}, {"date": "2026-06-10", "close": 0.98, "volume": 38157.0}, {"date": "2026-06-11", "close": 1.03, "volume": 6328.0}, {"date": "2026-06-12", "close": 1.09, "volume": 8250.0}, {"date": "2026-06-15", "close": 1.06, "volume": 6627.0}, {"date": "2026-06-16", "close": 1.15, "volume": 56695.0}, {"date": "2026-06-17", "close": 1.15, "volume": 4955.0}, {"date": "2026-06-18", "close": 1.19, "volume": 12392.0}, {"date": "2026-06-22", "close": 1.3, "volume": 411044.0}, {"date": "2026-06-23", "close": 1.22, "volume": 30813.0}, {"date": "2026-06-24", "close": 1.17, "volume": 21136.0}, {"date": "2026-06-25", "close": 1.19, "volume": 263.0}, {"date": "2026-06-26", "close": 1.04, "volume": 22144.0}, {"date": "2026-06-29", "close": 1.01, "volume": 480.0}, {"date": "2026-06-30", "close": 1.3, "volume": 433426.0}, {"date": "2026-07-01", "close": 1.3, "volume": 3439.0}, {"date": "2026-07-02", "close": 1.08, "volume": 7102.0}, {"date": "2026-07-06", "close": 1.2, "volume": 13530.0}, {"date": "2026-07-07", "close": 1.085, "volume": 6992.0}, {"date": "2026-07-08", "close": 1.07, "volume": 6061.0}, {"date": "2026-07-09", "close": 1.08, "volume": 387.0}, {"date": "2026-07-10", "close": 1.06, "volume": 1837.0}, {"date": "2026-07-13", "close": 0.9781, "volume": 33900.0}, {"date": "2026-07-14", "close": 0.99, "volume": 2364.0}, {"date": "2026-07-15", "close": 0.97, "volume": 54776.0}, {"date": "2026-07-16", "close": 0.8695, "volume": 6425.0}, {"date": "2026-07-17", "close": 0.938, "volume": 2044.0}, {"date": "2026-07-20", "close": 0.8501, "volume": 1940.0}, {"date": "2026-07-21", "close": 0.9099, "volume": 2250.0}, {"date": "2026-07-22", "close": 1.12, "volume": 17989.0}, {"date": "2026-07-23", "close": 1.09, "volume": 5366.0}, {"date": "2026-07-24", "close": 1.1, "volume": 5219.0}, {"date": "2026-07-27", "close": 1.13, "volume": 3356.0}, {"date": "2026-07-28", "close": 1.09, "volume": 4852.0}, {"date": "2026-07-29", "close": 1.07, "volume": 14889.0}, {"date": "2026-07-30", "close": 1.12, "volume": 1259.0}, {"date": "2026-07-31", "close": 1.12, "volume": null}, {"date": "2026-08-03", "close": 1.3, "volume": 11980.0}, {"date": "2026-08-04", "close": 1.52, "volume": 345010.0}, {"date": "2026-08-05", "close": 1.56, "volume": 7397.0}, {"date": "2026-08-06", "close": 1.54, "volume": 24267.0}, {"date": "2026-08-07", "close": 1.6, "volume": 29485.0}, {"date": "2026-08-10", "close": 1.5, "volume": 17959.0}, {"date": "2026-08-11", "close": 1.635, "volume": 32125.0}, {"date": "2026-08-12", "close": 1.695, "volume": 3484.0}, {"date": "2026-08-13", "close": 1.75, "volume": 12989.0}, {"date": "2026-08-14", "close": 1.585, "volume": 21101.0}, {"date": "2026-08-17", "close": 1.5, "volume": 6032.0}, {"date": "2026-08-18", "close": 1.4299, "volume": 32891.0}, {"date": "2026-08-19", "close": 1.4, "volume": 1604.0}, {"date": "2026-08-20", "close": 1.38, "volume": 9276.0}, {"date": "2026-08-21", "close": 1.3, "volume": 14148.0}, {"date": "2026-08-24", "close": 1.25, "volume": 30843.0}, {"date": "2026-08-25", "close": 1.3, "volume": 13934.0}, {"date": "2026-08-26", "close": 1.3, "volume": null}, {"date": "2026-08-27", "close": 1.21, "volume": 4924.0}, {"date": "2026-08-28", "close": 1.16, "volume": 3410.0}, {"date": "2026-08-31", "close": 1.24, "volume": 4345.0}, {"date": "2026-09-01", "close": 1.13, "volume": 423.0}, {"date": "2026-09-02", "close": 1.17, "volume": 10154.0}, {"date": "2026-09-03", "close": 1.04, "volume": 16892.0}, {"date": "2026-09-04", "close": 1.06, "volume": 155.0}, {"date": "2026-09-08", "close": 1.14, "volume": 3236.0}, {"date": "2026-09-09", "close": 1.14, "volume": null}, {"date": "2026-09-10", "close": 1.0, "volume": 8507.0}, {"date": "2026-09-11", "close": 1.0, "volume": null}, {"date": "2026-09-14", "close": 1.0, "volume": 2397.0}, {"date": "2026-09-15", "close": 1.0, "volume": 9280.0}, {"date": "2026-09-16", "close": 0.9401, "volume": 25909.0}, {"date": "2026-09-17", "close": 0.9401, "volume": null}, {"date": "2026-09-18", "close": 0.9501, "volume": 5109.0}], "refreshing": true}