{"ticker": "BEATW", "overview": {"cik": "1779372", "ticker": "BEATW", "name": "HeartBeam, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108491", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108490", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108489", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108488", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108487", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108486", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-090241", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-090239", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-089158", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349121", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-06", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-085822", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084622", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-081458", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-081455", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-081450", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-074979", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-25", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-071785", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "CURRENT REPORT", "accession": "0001213900-26-071605", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070628", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-18", "title": "Proxy statement", "accession": "0001193125-26-276053", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-05", "title": "Form PRE 14A", "accession": "0001193125-26-259805", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221565", "price_sensitive": true}, {"form": "4/A", "date": "2026-04-24", "title": "Form 4/A", "accession": "0001213900-26-047514", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001213900-26-044841", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001213900-26-044840", "price_sensitive": false}]}, "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": "BEATW", "has_prices": true, "as_of": "2026-09-18", "last": 0.008, "prev_close": 0.008, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 0.007836014192785333, "vwap_20": 0.011384631067600454, "vwap_60": 0.02088295334274122, "vwap_250": 0.18409365190134197, "high_52w": 0.4, "low_52w": 0.0077, "avg_volume_20": 11511.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-089158", "src": "13DG", "ticker": "BEATW", "cik": "1779372", "company": "HeartBeam, Inc.", "company_raw": "HeartBeam, Inc.", "who": "HeartBeam, Inc.", "who_key": "HeartBeam, Inc.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "HeartBeam, Inc. moves to a 6.8% activist stake in BEATW", "source_url": "https://www.sec.gov/Archives/edgar/data/1779372/0001213900-26-089158-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117651}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-089158", "src": "13DG", "ticker": "BEATW", "cik": "1779372", "company": "HeartBeam, Inc.", "company_raw": "HeartBeam, Inc.", "who": "HeartBeam, Inc.", "who_key": "HeartBeam, Inc.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "HeartBeam, Inc. moves to a 6.8% activist stake in BEATW", "source_url": "https://www.sec.gov/Archives/edgar/data/1779372/0001213900-26-089158-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117651}], "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": "Heartbeam, Inc. - Warrant", "new_value": "HeartBeam, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001779372", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001779372", "applied": 1, "detected_at": "2026-09-10T16:50:52.382013"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108491", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108490", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108489", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108488", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108487", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108486", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-090241", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-090239", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-089158", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349121", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-06", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-085822", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084622", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-081458", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-081455", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-081450", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-074979", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-25", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-071785", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "CURRENT REPORT", "accession": "0001213900-26-071605", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070628", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-18", "title": "Proxy statement", "accession": "0001193125-26-276053", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-05", "title": "Form PRE 14A", "accession": "0001193125-26-259805", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221565", "price_sensitive": true}, {"form": "4/A", "date": "2026-04-24", "title": "Form 4/A", "accession": "0001213900-26-047514", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001213900-26-044841", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001213900-26-044840", "price_sensitive": false}], "performance": {"ticker": "BEATW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-11", "close": 0.86, "volume": 478418.0}, {"date": "2021-11-12", "close": 1.35, "volume": 1141025.0}, {"date": "2021-11-15", "close": 1.23, "volume": 396416.0}, {"date": "2021-11-16", "close": 1.09, "volume": 164613.0}, {"date": "2021-11-17", "close": 1.1, "volume": 52393.0}, {"date": "2021-11-18", "close": 1.15, "volume": 50970.0}, {"date": "2021-11-19", "close": 1.22, "volume": 70802.0}, {"date": "2021-11-22", "close": 1.13, "volume": 24019.0}, {"date": "2021-11-23", "close": 1.215, "volume": 38208.0}, {"date": "2021-11-24", "close": 1.2, "volume": 13174.0}, {"date": "2021-11-26", "close": 1.125, "volume": 1751.0}, {"date": "2021-11-29", "close": 1.0, "volume": 43258.0}, {"date": "2021-11-30", "close": 1.0, "volume": 20914.0}, {"date": "2021-12-01", "close": 1.19, "volume": 66640.0}, {"date": "2021-12-02", "close": 1.2, "volume": 3014.0}, {"date": "2021-12-03", "close": 1.16, "volume": 44483.0}, {"date": "2021-12-06", "close": 1.05, "volume": 28983.0}, {"date": "2021-12-07", "close": 1.02, "volume": 7315.0}, {"date": "2021-12-08", "close": 1.08, "volume": 13646.0}, {"date": "2021-12-09", "close": 1.04, "volume": 11203.0}, {"date": "2021-12-10", "close": 1.04, "volume": 6236.0}, {"date": "2021-12-13", "close": 1.0, "volume": 4767.0}, {"date": "2021-12-14", "close": 0.8101, "volume": 19856.0}, {"date": "2021-12-15", "close": 0.81, "volume": 4668.0}, {"date": "2021-12-16", "close": 0.8, "volume": 4043.0}, {"date": "2021-12-17", "close": 0.715, "volume": 12254.0}, {"date": "2021-12-20", "close": 0.82, "volume": 46274.0}, {"date": "2021-12-21", "close": 0.7711, "volume": 9545.0}, {"date": "2021-12-22", "close": 0.8499, "volume": 14003.0}, {"date": "2021-12-23", "close": 0.8499, "volume": 528.0}, {"date": "2021-12-27", "close": 0.8399, "volume": 4982.0}, {"date": "2021-12-28", "close": 0.83, "volume": 5172.0}, {"date": "2021-12-29", "close": 0.825, "volume": 1872.0}, {"date": "2021-12-30", "close": 0.7214, "volume": 37819.0}, {"date": "2021-12-31", "close": 0.75, "volume": 728.0}, {"date": "2022-01-03", "close": 0.85, "volume": 23117.0}, {"date": "2022-01-04", "close": 0.82, "volume": 15996.0}, {"date": "2022-01-05", "close": 0.8, "volume": 5113.0}, {"date": "2022-01-06", "close": 0.8, "volume": null}, {"date": "2022-01-07", "close": 0.8, "volume": 30037.0}, {"date": "2022-01-10", "close": 0.8, "volume": 15458.0}, {"date": "2022-01-11", "close": 0.78, "volume": 2489.0}, {"date": "2022-01-12", "close": 0.8, "volume": 2040.0}, {"date": "2022-01-13", "close": 0.83, "volume": 10979.0}, {"date": "2022-01-14", "close": 0.7851, "volume": 50375.0}, {"date": "2022-01-18", "close": 0.8, "volume": 6549.0}, {"date": "2022-01-19", "close": 0.8, "volume": null}, {"date": "2022-01-20", "close": 0.82, "volume": 24833.0}, {"date": "2022-01-21", "close": 0.82, "volume": 9659.0}, {"date": "2022-01-24", "close": 0.82, "volume": null}, {"date": "2022-01-25", "close": 0.82, "volume": null}, {"date": "2022-01-26", "close": 0.82, "volume": 347.0}, {"date": "2022-01-27", "close": 0.85, "volume": 5985.0}, {"date": "2022-01-28", "close": 0.8401, "volume": 3511.0}, {"date": "2022-01-31", "close": 0.83, "volume": 3324.0}, {"date": "2022-02-01", "close": 0.83, "volume": null}, {"date": "2022-02-02", "close": 0.83, "volume": null}, {"date": "2022-02-03", "close": 0.88, "volume": 5968.0}, {"date": "2022-02-04", "close": 0.9, "volume": 836.0}, {"date": "2022-02-07", "close": 0.9, "volume": null}, {"date": "2022-02-08", "close": 0.75, "volume": 12790.0}, {"date": "2022-02-09", "close": 0.75, "volume": 14056.0}, {"date": "2022-02-10", "close": 0.75, "volume": null}, {"date": "2022-02-11", "close": 0.6687, "volume": 34803.0}, {"date": "2022-02-14", "close": 0.65, "volume": 1616.0}, {"date": "2022-02-15", "close": 0.3641, "volume": 39384.0}, {"date": "2022-02-16", "close": 0.39, "volume": 7282.0}, {"date": "2022-02-17", "close": 0.37, "volume": 1159.0}, {"date": "2022-02-18", "close": 0.29, "volume": 23531.0}, {"date": "2022-02-22", "close": 0.31, "volume": 24651.0}, {"date": "2022-02-23", "close": 0.31, "volume": null}, {"date": "2022-02-24", "close": 0.318, "volume": 811.0}, {"date": "2022-02-25", "close": 0.3, "volume": 3125.0}, {"date": "2022-02-28", "close": 0.35, "volume": 8162.0}, {"date": "2022-03-01", "close": 0.325, "volume": 56512.0}, {"date": "2022-03-02", "close": 0.325, "volume": 4890.0}, {"date": "2022-03-03", "close": 0.335, "volume": 23890.0}, {"date": "2022-03-04", "close": 0.275, "volume": 25478.0}, {"date": "2022-03-07", "close": 0.2804, "volume": 1439.0}, {"date": "2022-03-08", "close": 0.2615, "volume": 2414.0}, {"date": "2022-03-09", "close": 0.3, "volume": 35570.0}, {"date": "2022-03-10", "close": 0.3976, "volume": 24208.0}, {"date": "2022-03-11", "close": 0.3925, "volume": 2391.0}, {"date": "2022-03-14", "close": 0.38, "volume": 523.0}, {"date": "2022-03-15", "close": 0.3299, "volume": 9956.0}, {"date": "2022-03-16", "close": 0.37, "volume": 2720.0}, {"date": "2022-03-17", "close": 0.3699, "volume": 300.0}, {"date": "2022-03-18", "close": 0.3504, "volume": 76823.0}, {"date": "2022-03-21", "close": 0.4, "volume": 278875.0}, {"date": "2022-03-22", "close": 0.3708, "volume": 66361.0}, {"date": "2022-03-23", "close": 0.33, "volume": 79121.0}, {"date": "2022-03-24", "close": 0.3343, "volume": 9630.0}, {"date": "2022-03-25", "close": 0.3307, "volume": 5210.0}, {"date": "2022-03-28", "close": 0.3307, "volume": 776.0}, {"date": "2022-03-29", "close": 0.33, "volume": 11083.0}, {"date": "2022-03-30", "close": 0.35, "volume": 8889.0}, {"date": "2022-03-31", "close": 0.3695, "volume": 4335.0}, {"date": "2022-04-01", "close": 0.3695, "volume": null}, {"date": "2022-04-04", "close": 0.3695, "volume": 296.0}, {"date": "2022-04-05", "close": 0.3957, "volume": 6072.0}, {"date": "2022-04-06", "close": 0.3957, "volume": 2905.0}, {"date": "2022-04-07", "close": 0.3955, "volume": 916.0}, {"date": "2022-04-08", "close": 0.3741, "volume": 1001.0}, {"date": "2022-04-11", "close": 0.36, "volume": 9446.0}, {"date": "2022-04-12", "close": 0.35, "volume": 9186.0}, {"date": "2022-04-13", "close": 0.35, "volume": null}, {"date": "2022-04-14", "close": 0.35, "volume": null}, {"date": "2022-04-18", "close": 0.351, "volume": 4327.0}, {"date": "2022-04-19", "close": 0.35, "volume": 1261.0}, {"date": "2022-04-20", "close": 0.38, "volume": 25019.0}, {"date": "2022-04-21", "close": 0.35, "volume": 2452.0}, {"date": "2022-04-22", "close": 0.35, "volume": null}, {"date": "2022-04-25", "close": 0.37, "volume": 575.0}, {"date": "2022-04-26", "close": 0.37, "volume": null}, {"date": "2022-04-27", "close": 0.3382, "volume": 2196.0}, {"date": "2022-04-28", "close": 0.33, "volume": 17739.0}, {"date": "2022-04-29", "close": 0.33, "volume": 11965.0}, {"date": "2022-05-02", "close": 0.3199, "volume": 2247.0}, {"date": "2022-05-03", "close": 0.3199, "volume": null}, {"date": "2022-05-04", "close": 0.3199, "volume": null}, {"date": "2022-05-05", "close": 0.3199, "volume": null}, {"date": "2022-05-06", "close": 0.37, "volume": 4600.0}, {"date": "2022-05-09", "close": 0.3711, "volume": 9033.0}, {"date": "2022-05-10", "close": 0.3711, "volume": null}, {"date": "2022-05-11", "close": 0.3711, "volume": null}, {"date": "2022-05-12", "close": 0.3711, "volume": null}, {"date": "2022-05-13", "close": 0.3141, "volume": 6603.0}, {"date": "2022-05-16", "close": 0.3141, "volume": null}, {"date": "2022-05-17", "close": 0.3141, "volume": null}, {"date": "2022-05-18", "close": 0.3141, "volume": null}, {"date": "2022-05-19", "close": 0.3141, "volume": null}, {"date": "2022-05-20", "close": 0.3141, "volume": null}, {"date": "2022-05-23", "close": 0.3141, "volume": null}, {"date": "2022-05-24", "close": 0.2835, "volume": 17588.0}, {"date": "2022-05-25", "close": 0.2835, "volume": null}, {"date": "2022-05-26", "close": 0.2835, "volume": null}, {"date": "2022-05-27", "close": 0.2835, "volume": null}, {"date": "2022-05-31", "close": 0.3162, "volume": 1713.0}, {"date": "2022-06-01", "close": 0.25, "volume": 20001.0}, {"date": "2022-06-02", "close": 0.25, "volume": null}, {"date": "2022-06-03", "close": 0.25, "volume": null}, {"date": "2022-06-06", "close": 0.25, "volume": 37479.0}, {"date": "2022-06-07", "close": 0.25, "volume": 2729.0}, {"date": "2022-06-08", "close": 0.25, "volume": 23270.0}, {"date": "2022-06-09", "close": 0.25, "volume": null}, {"date": "2022-06-10", "close": 0.2899, "volume": 1838.0}, {"date": "2022-06-13", "close": 0.2501, "volume": 431.0}, {"date": "2022-06-14", "close": 0.2501, "volume": null}, {"date": "2022-06-15", "close": 0.2403, "volume": 12036.0}, {"date": "2022-06-16", "close": 0.2403, "volume": null}, {"date": "2022-06-17", "close": 0.3581, "volume": 92755.0}, {"date": "2022-06-21", "close": 0.3581, "volume": null}, {"date": "2022-06-22", "close": 0.3581, "volume": null}, {"date": "2022-06-23", "close": 0.3581, "volume": null}, {"date": "2022-06-24", "close": 0.438, "volume": 11641.0}, {"date": "2022-06-27", "close": 0.438, "volume": null}, {"date": "2022-06-28", "close": 0.438, "volume": null}, {"date": "2022-06-29", "close": 0.438, "volume": null}, {"date": "2022-06-30", "close": 0.438, "volume": null}, {"date": "2022-07-01", "close": 0.438, "volume": null}, {"date": "2022-07-05", "close": 0.438, "volume": null}, {"date": "2022-07-06", "close": 0.438, "volume": null}, {"date": "2022-07-07", "close": 0.438, "volume": null}, {"date": "2022-07-08", "close": 0.438, "volume": null}, {"date": "2022-07-11", "close": 0.438, "volume": null}, {"date": "2022-07-12", "close": 0.438, "volume": null}, {"date": "2022-07-13", "close": 0.5293, "volume": 100.0}, {"date": "2022-07-14", "close": 0.5293, "volume": null}, {"date": "2022-07-15", "close": 0.5293, "volume": null}, {"date": "2022-07-18", "close": 0.5293, "volume": null}, {"date": "2022-07-19", "close": 0.35, "volume": 676.0}, {"date": "2022-07-20", "close": 0.35, "volume": null}, {"date": "2022-07-21", "close": 0.46, "volume": 483.0}, {"date": "2022-07-22", "close": 0.4504, "volume": 7371.0}, {"date": "2022-07-25", "close": 0.36, "volume": 8334.0}, {"date": "2022-07-26", "close": 0.3862, "volume": 766.0}, {"date": "2022-07-27", "close": 0.3604, "volume": 12967.0}, {"date": "2022-07-28", "close": 0.444, "volume": 10350.0}, {"date": "2022-07-29", "close": 0.444, "volume": null}, {"date": "2022-08-01", "close": 0.444, "volume": null}, {"date": "2022-08-02", "close": 0.3999, "volume": 17822.0}, {"date": "2022-08-03", "close": 0.28, "volume": 114.0}, {"date": "2022-08-04", "close": 0.4032, "volume": 1368.0}, {"date": "2022-08-05", "close": 0.3651, "volume": 1918.0}, {"date": "2022-08-08", "close": 0.395, "volume": 6654.0}, {"date": "2022-08-09", "close": 0.4299, "volume": 4350.0}, {"date": "2022-08-10", "close": 0.4299, "volume": null}, {"date": "2022-08-11", "close": 0.3412, "volume": 1313.0}, {"date": "2022-08-12", "close": 0.42, "volume": 6769.0}, {"date": "2022-08-15", "close": 0.4041, "volume": 7371.0}, {"date": "2022-08-16", "close": 0.3801, "volume": 2426.0}, {"date": "2022-08-17", "close": 0.3801, "volume": 9615.0}, {"date": "2022-08-18", "close": 0.3807, "volume": 839.0}, {"date": "2022-08-19", "close": 0.39, "volume": 300.0}, {"date": "2022-08-22", "close": 0.39, "volume": null}, {"date": "2022-08-23", "close": 0.33, "volume": 409.0}, {"date": "2022-08-24", "close": 0.33, "volume": null}, {"date": "2022-08-25", "close": 0.3524, "volume": 2076.0}, {"date": "2022-08-26", "close": 0.3524, "volume": null}, {"date": "2022-08-29", "close": 0.3001, "volume": 393.0}, {"date": "2022-08-30", "close": 0.3384, "volume": 1798.0}, {"date": "2022-08-31", "close": 0.3384, "volume": null}, {"date": "2022-09-01", "close": 0.3783, "volume": 430.0}, {"date": "2022-09-02", "close": 0.385, "volume": 300.0}, {"date": "2022-09-06", "close": 0.3957, "volume": 423.0}, {"date": "2022-09-07", "close": 0.385, "volume": 495.0}, {"date": "2022-09-08", "close": 0.385, "volume": null}, {"date": "2022-09-09", "close": 0.385, "volume": null}, {"date": "2022-09-12", "close": 0.385, "volume": null}, {"date": "2022-09-13", "close": 0.385, "volume": null}, {"date": "2022-09-14", "close": 0.385, "volume": null}, {"date": "2022-09-15", "close": 0.44, "volume": 184373.0}, {"date": "2022-09-16", "close": 0.4, "volume": 39606.0}, {"date": "2022-09-19", "close": 0.4335, "volume": 716.0}, {"date": "2022-09-20", "close": 0.3101, "volume": 4483.0}, {"date": "2022-09-21", "close": 0.2956, "volume": 14242.0}, {"date": "2022-09-22", "close": 0.3433, "volume": 6446.0}, {"date": "2022-09-23", "close": 0.3556, "volume": 2505.0}, {"date": "2022-09-26", "close": 0.4601, "volume": 37647.0}, {"date": "2022-09-27", "close": 0.41, "volume": 6615.0}, {"date": "2022-09-28", "close": 0.5199, "volume": 119457.0}, {"date": "2022-09-29", "close": 0.58, "volume": 188128.0}, {"date": "2022-09-30", "close": 0.589, "volume": 35902.0}, {"date": "2022-10-03", "close": 0.562, "volume": 47843.0}, {"date": "2022-10-04", "close": 0.7, "volume": 30430.0}, {"date": "2022-10-05", "close": 0.7, "volume": 442.0}, {"date": "2022-10-06", "close": 1.05, "volume": 424719.0}, {"date": "2022-10-07", "close": 0.98, "volume": 26022.0}, {"date": "2022-10-10", "close": 0.7, "volume": 28792.0}, {"date": "2022-10-11", "close": 0.77, "volume": 39750.0}, {"date": "2022-10-12", "close": 0.6, "volume": 125633.0}, {"date": "2022-10-13", "close": 0.5525, "volume": 7990.0}, {"date": "2022-10-14", "close": 0.5884, "volume": 28411.0}, {"date": "2022-10-17", "close": 0.689, "volume": 2000.0}, {"date": "2022-10-18", "close": 0.55, "volume": 5601.0}, {"date": "2022-10-19", "close": 0.6202, "volume": 17218.0}, {"date": "2022-10-20", "close": 0.63, "volume": 2410.0}, {"date": "2022-10-21", "close": 0.6486, "volume": 18440.0}, {"date": "2022-10-24", "close": 0.512, "volume": 7997.0}, {"date": "2022-10-25", "close": 0.5549, "volume": 7868.0}, {"date": "2022-10-26", "close": 0.61, "volume": 4869.0}, {"date": "2022-10-27", "close": 0.6, "volume": 508.0}, {"date": "2022-10-28", "close": 0.6, "volume": null}, {"date": "2022-10-31", "close": 0.58, "volume": 655.0}, {"date": "2022-11-01", "close": 0.5696, "volume": 23322.0}, {"date": "2022-11-02", "close": 0.5194, "volume": 5653.0}, {"date": "2022-11-03", "close": 0.529, "volume": 10900.0}, {"date": "2022-11-04", "close": 0.6499, "volume": 12337.0}, {"date": "2022-11-07", "close": 0.719, "volume": 17197.0}, {"date": "2022-11-08", "close": 0.6549, "volume": 25533.0}, {"date": "2022-11-09", "close": 0.5942, "volume": 26475.0}, {"date": "2022-11-10", "close": 0.7399, "volume": 5982.0}, {"date": "2022-11-11", "close": 0.69, "volume": 7949.0}, {"date": "2022-11-14", "close": 0.6, "volume": 40561.0}, {"date": "2022-11-15", "close": 0.6104, "volume": 12913.0}, {"date": "2022-11-16", "close": 0.54, "volume": 19591.0}, {"date": "2022-11-17", "close": 0.53, "volume": 1074.0}, {"date": "2022-11-18", "close": 0.53, "volume": null}, {"date": "2022-11-21", "close": 0.72, "volume": 15918.0}, {"date": "2022-11-22", "close": 0.69, "volume": 65875.0}, {"date": "2022-11-23", "close": 0.8177, "volume": 16224.0}, {"date": "2022-11-25", "close": 0.79, "volume": 7901.0}, {"date": "2022-11-28", "close": 0.8999, "volume": 50775.0}, {"date": "2022-11-29", "close": 0.8977, "volume": 14614.0}, {"date": "2022-11-30", "close": 0.8, "volume": 25451.0}, {"date": "2022-12-01", "close": 0.75, "volume": 9357.0}, {"date": "2022-12-02", "close": 0.7406, "volume": 2245.0}, {"date": "2022-12-05", "close": 0.7499, "volume": 4633.0}, {"date": "2022-12-06", "close": 0.8189, "volume": 643.0}, {"date": "2022-12-07", "close": 0.91, "volume": 33240.0}, {"date": "2022-12-08", "close": 1.09, "volume": 87101.0}, {"date": "2022-12-09", "close": 1.0, "volume": 102083.0}, {"date": "2022-12-12", "close": 1.01, "volume": 33097.0}, {"date": "2022-12-13", "close": 1.1, "volume": 78139.0}, {"date": "2022-12-14", "close": 1.382, "volume": 97871.0}, {"date": "2022-12-15", "close": 1.2701, "volume": 65050.0}, {"date": "2022-12-16", "close": 1.15, "volume": 30860.0}, {"date": "2022-12-19", "close": 1.3, "volume": 38073.0}, {"date": "2022-12-20", "close": 1.08, "volume": 7215.0}, {"date": "2022-12-21", "close": 1.24, "volume": 15382.0}, {"date": "2022-12-22", "close": 1.19, "volume": 9945.0}, {"date": "2022-12-23", "close": 1.15, "volume": 3500.0}, {"date": "2022-12-27", "close": 1.1499, "volume": 2731.0}, {"date": "2022-12-28", "close": 1.1499, "volume": null}, {"date": "2022-12-29", "close": 1.13, "volume": 553.0}, {"date": "2022-12-30", "close": 1.09, "volume": 7175.0}, {"date": "2023-01-03", "close": 1.16, "volume": 4034.0}, {"date": "2023-01-04", "close": 1.03, "volume": 742.0}, {"date": "2023-01-05", "close": 1.12, "volume": 2139.0}, {"date": "2023-01-06", "close": 0.98, "volume": 3511.0}, {"date": "2023-01-09", "close": 1.02, "volume": 4018.0}, {"date": "2023-01-10", "close": 0.98, "volume": 26422.0}, {"date": "2023-01-11", "close": 0.9219, "volume": 12411.0}, {"date": "2023-01-12", "close": 0.865, "volume": 19690.0}, {"date": "2023-01-13", "close": 0.9798, "volume": 16084.0}, {"date": "2023-01-17", "close": 1.25, "volume": 7560.0}, {"date": "2023-01-18", "close": 1.15, "volume": 11558.0}, {"date": "2023-01-19", "close": 1.2, "volume": 3929.0}, {"date": "2023-01-20", "close": 1.2, "volume": 15582.0}, {"date": "2023-01-23", "close": 1.09, "volume": 8425.0}, {"date": "2023-01-24", "close": 1.12, "volume": 15678.0}, {"date": "2023-01-25", "close": 1.09, "volume": 500.0}, {"date": "2023-01-26", "close": 1.0, "volume": 5136.0}, {"date": "2023-01-27", "close": 0.945, "volume": 2284.0}, {"date": "2023-01-30", "close": 0.92, "volume": 223.0}, {"date": "2023-01-31", "close": 0.78, "volume": 52145.0}, {"date": "2023-02-01", "close": 0.9, "volume": 31897.0}, {"date": "2023-02-02", "close": 0.9, "volume": 12619.0}, {"date": "2023-02-03", "close": 0.8, "volume": 1368.0}, {"date": "2023-02-06", "close": 0.9, "volume": 2191.0}, {"date": "2023-02-07", "close": 0.9, "volume": 732.0}, {"date": "2023-02-08", "close": 0.9, "volume": null}, {"date": "2023-02-09", "close": 0.73, "volume": 1500.0}, {"date": "2023-02-10", "close": 0.875, "volume": 7936.0}, {"date": "2023-02-13", "close": 0.7311, "volume": 815.0}, {"date": "2023-02-14", "close": 0.7975, "volume": 1940.0}, {"date": "2023-02-15", "close": 0.8475, "volume": 8734.0}, {"date": "2023-02-16", "close": 0.82, "volume": 100.0}, {"date": "2023-02-17", "close": 0.75, "volume": 13294.0}, {"date": "2023-02-21", "close": 0.69, "volume": 18503.0}, {"date": "2023-02-22", "close": 0.65, "volume": 15308.0}, {"date": "2023-02-23", "close": 0.7519, "volume": 1918.0}, {"date": "2023-02-24", "close": 0.7519, "volume": null}, {"date": "2023-02-27", "close": 0.7199, "volume": 8476.0}, {"date": "2023-02-28", "close": 0.7201, "volume": 8654.0}, {"date": "2023-03-01", "close": 0.6201, "volume": 3905.0}, {"date": "2023-03-02", "close": 0.6, "volume": 4762.0}, {"date": "2023-03-03", "close": 0.6, "volume": null}, {"date": "2023-03-06", "close": 0.65, "volume": 12709.0}, {"date": "2023-03-07", "close": 0.65, "volume": null}, {"date": "2023-03-08", "close": 0.65, "volume": 909.0}, {"date": "2023-03-09", "close": 0.6001, "volume": 380.0}, {"date": "2023-03-10", "close": 0.56, "volume": 2167.0}, {"date": "2023-03-13", "close": 0.56, "volume": 4386.0}, {"date": "2023-03-14", "close": 0.59, "volume": 125.0}, {"date": "2023-03-15", "close": 0.59, "volume": null}, {"date": "2023-03-16", "close": 0.5, "volume": 11463.0}, {"date": "2023-03-17", "close": 0.47, "volume": 500.0}, {"date": "2023-03-20", "close": 0.5, "volume": 12726.0}, {"date": "2023-03-21", "close": 0.5, "volume": 3100.0}, {"date": "2023-03-22", "close": 0.569, "volume": 2483.0}, {"date": "2023-03-23", "close": 0.569, "volume": null}, {"date": "2023-03-24", "close": 0.53, "volume": 728.0}, {"date": "2023-03-27", "close": 0.47, "volume": 6938.0}, {"date": "2023-03-28", "close": 0.3698, "volume": 469.0}, {"date": "2023-03-29", "close": 0.4, "volume": 1388.0}, {"date": "2023-03-30", "close": 0.41, "volume": 3676.0}, {"date": "2023-03-31", "close": 0.49, "volume": 103.0}, {"date": "2023-04-03", "close": 0.49, "volume": 2000.0}, {"date": "2023-04-04", "close": 0.5645, "volume": 902.0}, {"date": "2023-04-05", "close": 0.58, "volume": 1923.0}, {"date": "2023-04-06", "close": 0.43, "volume": 778.0}, {"date": "2023-04-10", "close": 0.53, "volume": 3300.0}, {"date": "2023-04-11", "close": 0.405, "volume": 19441.0}, {"date": "2023-04-12", "close": 0.44, "volume": 1100.0}, {"date": "2023-04-13", "close": 0.4176, "volume": 1972.0}, {"date": "2023-04-14", "close": 0.45, "volume": 2084.0}, {"date": "2023-04-17", "close": 0.3999, "volume": 1500.0}, {"date": "2023-04-18", "close": 0.45, "volume": 13180.0}, {"date": "2023-04-19", "close": 0.45, "volume": null}, {"date": "2023-04-20", "close": 0.45, "volume": 2531.0}, {"date": "2023-04-21", "close": 0.518, "volume": 200.0}, {"date": "2023-04-24", "close": 0.518, "volume": null}, {"date": "2023-04-25", "close": 0.518, "volume": null}, {"date": "2023-04-26", "close": 0.518, "volume": null}, {"date": "2023-04-27", "close": 0.45, "volume": 1059.0}, {"date": "2023-04-28", "close": 0.45, "volume": null}, {"date": "2023-05-01", "close": 0.45, "volume": null}, {"date": "2023-05-02", "close": 0.45, "volume": null}, {"date": "2023-05-03", "close": 0.449, "volume": 201.0}, {"date": "2023-05-04", "close": 0.45, "volume": 2100.0}, {"date": "2023-05-05", "close": 0.45, "volume": null}, {"date": "2023-05-08", "close": 0.45, "volume": null}, {"date": "2023-05-09", "close": 0.45, "volume": null}, {"date": "2023-05-10", "close": 0.444, "volume": 923.0}, {"date": "2023-05-11", "close": 0.444, "volume": null}, {"date": "2023-05-12", "close": 0.444, "volume": null}, {"date": "2023-05-15", "close": 0.45, "volume": 10800.0}, {"date": "2023-05-16", "close": 0.3988, "volume": 21550.0}, {"date": "2023-05-17", "close": 0.3999, "volume": 8350.0}, {"date": "2023-05-18", "close": 0.4, "volume": 2054.0}, {"date": "2023-05-19", "close": 0.4, "volume": null}, {"date": "2023-05-22", "close": 0.4, "volume": 9061.0}, {"date": "2023-05-23", "close": 0.4, "volume": 7200.0}, {"date": "2023-05-24", "close": 0.4, "volume": 944.0}, {"date": "2023-05-25", "close": 0.3984, "volume": 22721.0}, {"date": "2023-05-26", "close": 0.4, "volume": 4808.0}, {"date": "2023-05-30", "close": 0.48, "volume": 58315.0}, {"date": "2023-05-31", "close": 0.4199, "volume": 3400.0}, {"date": "2023-06-01", "close": 0.42, "volume": 1165.0}, {"date": "2023-06-02", "close": 0.3447, "volume": 1098.0}, {"date": "2023-06-05", "close": 0.4774, "volume": 21241.0}, {"date": "2023-06-06", "close": 0.365, "volume": 6204.0}, {"date": "2023-06-07", "close": 0.3787, "volume": 11590.0}, {"date": "2023-06-08", "close": 0.39, "volume": 23927.0}, {"date": "2023-06-09", "close": 0.41, "volume": 1314.0}, {"date": "2023-06-12", "close": 0.408, "volume": 1683.0}, {"date": "2023-06-13", "close": 0.46, "volume": 23663.0}, {"date": "2023-06-14", "close": 0.46, "volume": null}, {"date": "2023-06-15", "close": 0.5, "volume": 11712.0}, {"date": "2023-06-16", "close": 0.48, "volume": 12500.0}, {"date": "2023-06-20", "close": 0.5, "volume": 1168.0}, {"date": "2023-06-21", "close": 0.5, "volume": null}, {"date": "2023-06-22", "close": 0.416, "volume": 1801.0}, {"date": "2023-06-23", "close": 0.5501, "volume": 555.0}, {"date": "2023-06-26", "close": 0.42, "volume": 67063.0}, {"date": "2023-06-27", "close": 0.42, "volume": null}, {"date": "2023-06-28", "close": 0.4, "volume": 898.0}, {"date": "2023-06-29", "close": 0.4, "volume": null}, {"date": "2023-06-30", "close": 0.4, "volume": 11867.0}, {"date": "2023-07-03", "close": 0.4, "volume": null}, {"date": "2023-07-05", "close": 0.42, "volume": 11744.0}, {"date": "2023-07-06", "close": 0.4, "volume": 5251.0}, {"date": "2023-07-07", "close": 0.45, "volume": 28214.0}, {"date": "2023-07-10", "close": 0.52, "volume": 39012.0}, {"date": "2023-07-11", "close": 0.5, "volume": 10178.0}, {"date": "2023-07-12", "close": 0.5, "volume": 11000.0}, {"date": "2023-07-13", "close": 0.4999, "volume": 4901.0}, {"date": "2023-07-14", "close": 0.52, "volume": 3059.0}, {"date": "2023-07-17", "close": 0.4542, "volume": 1143.0}, {"date": "2023-07-18", "close": 0.42, "volume": 11612.0}, {"date": "2023-07-19", "close": 0.5108, "volume": 1297.0}, {"date": "2023-07-20", "close": 0.49, "volume": 1903.0}, {"date": "2023-07-21", "close": 0.49, "volume": null}, {"date": "2023-07-24", "close": 0.49, "volume": null}, {"date": "2023-07-25", "close": 0.49, "volume": null}, {"date": "2023-07-26", "close": 0.49, "volume": null}, {"date": "2023-07-27", "close": 0.485, "volume": 1885.0}, {"date": "2023-07-28", "close": 0.485, "volume": null}, {"date": "2023-07-31", "close": 0.485, "volume": null}, {"date": "2023-08-01", "close": 0.42, "volume": 763.0}, {"date": "2023-08-02", "close": 0.39, "volume": 337.0}, {"date": "2023-08-03", "close": 0.3901, "volume": 998.0}, {"date": "2023-08-04", "close": 0.39, "volume": 200.0}, {"date": "2023-08-07", "close": 0.39, "volume": null}, {"date": "2023-08-08", "close": 0.37, "volume": 2603.0}, {"date": "2023-08-09", "close": 0.37, "volume": null}, {"date": "2023-08-10", "close": 0.4184, "volume": 2901.0}, {"date": "2023-08-11", "close": 0.42, "volume": 4289.0}, {"date": "2023-08-14", "close": 0.4516, "volume": 2348.0}, {"date": "2023-08-15", "close": 0.486, "volume": 2101.0}, {"date": "2023-08-16", "close": 0.495, "volume": 437.0}, {"date": "2023-08-17", "close": 0.49, "volume": 3958.0}, {"date": "2023-08-18", "close": 0.49, "volume": null}, {"date": "2023-08-21", "close": 0.49, "volume": null}, {"date": "2023-08-22", "close": 0.49, "volume": null}, {"date": "2023-08-23", "close": 0.49, "volume": null}, {"date": "2023-08-24", "close": 0.4, "volume": 2828.0}, {"date": "2023-08-25", "close": 0.4, "volume": null}, {"date": "2023-08-28", "close": 0.4, "volume": null}, {"date": "2023-08-29", "close": 0.467, "volume": 2519.0}, {"date": "2023-08-30", "close": 0.467, "volume": null}, {"date": "2023-08-31", "close": 0.3998, "volume": 915.0}, {"date": "2023-09-01", "close": 0.3998, "volume": null}, {"date": "2023-09-05", "close": 0.3998, "volume": null}, {"date": "2023-09-06", "close": 0.3998, "volume": null}, {"date": "2023-09-07", "close": 0.3998, "volume": null}, {"date": "2023-09-08", "close": 0.3998, "volume": null}, {"date": "2023-09-11", "close": 0.3998, "volume": null}, {"date": "2023-09-12", "close": 0.3998, "volume": null}, {"date": "2023-09-13", "close": 0.3, "volume": 2500.0}, {"date": "2023-09-14", "close": 0.31, "volume": 20401.0}, {"date": "2023-09-15", "close": 0.31, "volume": null}, {"date": "2023-09-18", "close": 0.31, "volume": null}, {"date": "2023-09-19", "close": 0.31, "volume": null}, {"date": "2023-09-20", "close": 0.3379, "volume": 44491.0}, {"date": "2023-09-21", "close": 0.3361, "volume": 4627.0}, {"date": "2023-09-22", "close": 0.3361, "volume": null}, {"date": "2023-09-25", "close": 0.2342, "volume": 6891.0}, {"date": "2023-09-26", "close": 0.2201, "volume": 11422.0}, {"date": "2023-09-27", "close": 0.135, "volume": 200.0}, {"date": "2023-09-28", "close": 0.17, "volume": 13246.0}, {"date": "2023-09-29", "close": 0.2, "volume": 1826.0}, {"date": "2023-10-02", "close": 0.1832, "volume": 215.0}, {"date": "2023-10-03", "close": 0.15, "volume": 2103.0}, {"date": "2023-10-04", "close": 0.165, "volume": 3625.0}, {"date": "2023-10-05", "close": 0.15, "volume": 2813.0}, {"date": "2023-10-06", "close": 0.22, "volume": 3453.0}, {"date": "2023-10-09", "close": 0.22, "volume": 1447.0}, {"date": "2023-10-10", "close": 0.2401, "volume": 758.0}, {"date": "2023-10-11", "close": 0.23, "volume": 264.0}, {"date": "2023-10-12", "close": 0.23, "volume": 14748.0}, {"date": "2023-10-13", "close": 0.1675, "volume": 515.0}, {"date": "2023-10-16", "close": 0.19, "volume": 2182.0}, {"date": "2023-10-17", "close": 0.19, "volume": null}, {"date": "2023-10-18", "close": 0.26, "volume": 2594.0}, {"date": "2023-10-19", "close": 0.26, "volume": null}, {"date": "2023-10-20", "close": 0.26, "volume": null}, {"date": "2023-10-23", "close": 0.26, "volume": null}, {"date": "2023-10-24", "close": 0.26, "volume": null}, {"date": "2023-10-25", "close": 0.2, "volume": 1000.0}, {"date": "2023-10-26", "close": 0.17, "volume": 450.0}, {"date": "2023-10-27", "close": 0.17, "volume": null}, {"date": "2023-10-30", "close": 0.1573, "volume": 3877.0}, {"date": "2023-10-31", "close": 0.1573, "volume": null}, {"date": "2023-11-01", "close": 0.1573, "volume": null}, {"date": "2023-11-02", "close": 0.1573, "volume": null}, {"date": "2023-11-03", "close": 0.1573, "volume": null}, {"date": "2023-11-06", "close": 0.21, "volume": 10905.0}, {"date": "2023-11-07", "close": 0.26, "volume": 3202.0}, {"date": "2023-11-08", "close": 0.29, "volume": 5815.0}, {"date": "2023-11-09", "close": 0.22, "volume": 19438.0}, {"date": "2023-11-10", "close": 0.1511, "volume": 12725.0}, {"date": "2023-11-13", "close": 0.1511, "volume": null}, {"date": "2023-11-14", "close": 0.22, "volume": 400.0}, {"date": "2023-11-15", "close": 0.23, "volume": 2930.0}, {"date": "2023-11-16", "close": 0.259, "volume": 3216.0}, {"date": "2023-11-17", "close": 0.2629, "volume": 2030.0}, {"date": "2023-11-20", "close": 0.2629, "volume": null}, {"date": "2023-11-21", "close": 0.2629, "volume": null}, {"date": "2023-11-22", "close": 0.2304, "volume": 1406.0}, {"date": "2023-11-24", "close": 0.2304, "volume": null}, {"date": "2023-11-27", "close": 0.1935, "volume": 386.0}, {"date": "2023-11-28", "close": 0.18, "volume": 4815.0}, {"date": "2023-11-29", "close": 0.18, "volume": null}, {"date": "2023-11-30", "close": 0.17, "volume": 1705.0}, {"date": "2023-12-01", "close": 0.22, "volume": 300.0}, {"date": "2023-12-04", "close": 0.1701, "volume": 2304.0}, {"date": "2023-12-05", "close": 0.1701, "volume": null}, {"date": "2023-12-06", "close": 0.17, "volume": 14223.0}, {"date": "2023-12-07", "close": 0.17, "volume": null}, {"date": "2023-12-08", "close": 0.17, "volume": null}, {"date": "2023-12-11", "close": 0.17, "volume": null}, {"date": "2023-12-12", "close": 0.17, "volume": null}, {"date": "2023-12-13", "close": 0.17, "volume": null}, {"date": "2023-12-14", "close": 0.17, "volume": null}, {"date": "2023-12-15", "close": 0.17, "volume": null}, {"date": "2023-12-18", "close": 0.17, "volume": null}, {"date": "2023-12-19", "close": 0.17, "volume": null}, {"date": "2023-12-20", "close": 0.17, "volume": null}, {"date": "2023-12-21", "close": 0.2199, "volume": 2196.0}, {"date": "2023-12-22", "close": 0.385, "volume": 8273.0}, {"date": "2023-12-26", "close": 0.385, "volume": null}, {"date": "2023-12-27", "close": 0.385, "volume": null}, {"date": "2023-12-28", "close": 0.399, "volume": 8026.0}, {"date": "2023-12-29", "close": 0.399, "volume": 689.0}, {"date": "2024-01-02", "close": 0.3138, "volume": 3975.0}, {"date": "2024-01-03", "close": 0.399, "volume": 550.0}, {"date": "2024-01-04", "close": 0.399, "volume": null}, {"date": "2024-01-05", "close": 0.3987, "volume": 233.0}, {"date": "2024-01-08", "close": 0.3987, "volume": 2000.0}, {"date": "2024-01-09", "close": 0.38, "volume": 1483.0}, {"date": "2024-01-10", "close": 0.3987, "volume": 300.0}, {"date": "2024-01-11", "close": 0.312, "volume": 362.0}, {"date": "2024-01-12", "close": 0.32, "volume": 1170.0}, {"date": "2024-01-16", "close": 0.3987, "volume": 1000.0}, {"date": "2024-01-17", "close": 0.3987, "volume": 300.0}, {"date": "2024-01-18", "close": 0.322, "volume": 540.0}, {"date": "2024-01-19", "close": 0.3247, "volume": 938.0}, {"date": "2024-01-22", "close": 0.3243, "volume": 152.0}, {"date": "2024-01-23", "close": 0.3237, "volume": 1111.0}, {"date": "2024-01-24", "close": 0.3237, "volume": null}, {"date": "2024-01-25", "close": 0.3237, "volume": null}, {"date": "2024-01-26", "close": 0.3237, "volume": null}, {"date": "2024-01-29", "close": 0.3237, "volume": null}, {"date": "2024-01-30", "close": 0.3237, "volume": null}, {"date": "2024-01-31", "close": 0.3237, "volume": null}, {"date": "2024-02-01", "close": 0.2999, "volume": 152.0}, {"date": "2024-02-02", "close": 0.3499, "volume": 1464.0}, {"date": "2024-02-05", "close": 0.3499, "volume": null}, {"date": "2024-02-06", "close": 0.3499, "volume": null}, {"date": "2024-02-07", "close": 0.34, "volume": 127.0}, {"date": "2024-02-08", "close": 0.37, "volume": 170.0}, {"date": "2024-02-09", "close": 0.37, "volume": null}, {"date": "2024-02-12", "close": 0.37, "volume": null}, {"date": "2024-02-13", "close": 0.37, "volume": null}, {"date": "2024-02-14", "close": 0.37, "volume": null}, {"date": "2024-02-15", "close": 0.215, "volume": 25429.0}, {"date": "2024-02-16", "close": 0.1999, "volume": 20642.0}, {"date": "2024-02-20", "close": 0.19, "volume": 19750.0}, {"date": "2024-02-21", "close": 0.1999, "volume": 5900.0}, {"date": "2024-02-22", "close": 0.2, "volume": 3043.0}, {"date": "2024-02-23", "close": 0.1999, "volume": 2303.0}, {"date": "2024-02-26", "close": 0.1998, "volume": 5071.0}, {"date": "2024-02-27", "close": 0.18, "volume": 1500.0}, {"date": "2024-02-28", "close": 0.18, "volume": 11578.0}, {"date": "2024-02-29", "close": 0.18, "volume": 2046.0}, {"date": "2024-03-01", "close": 0.1801, "volume": 5738.0}, {"date": "2024-03-04", "close": 0.1801, "volume": null}, {"date": "2024-03-05", "close": 0.1801, "volume": null}, {"date": "2024-03-06", "close": 0.1801, "volume": null}, {"date": "2024-03-07", "close": 0.2045, "volume": 63133.0}, {"date": "2024-03-08", "close": 0.2, "volume": 5300.0}, {"date": "2024-03-11", "close": 0.2069, "volume": 34755.0}, {"date": "2024-03-12", "close": 0.225, "volume": 11666.0}, {"date": "2024-03-13", "close": 0.22, "volume": 5247.0}, {"date": "2024-03-14", "close": 0.22, "volume": null}, {"date": "2024-03-15", "close": 0.22, "volume": null}, {"date": "2024-03-18", "close": 0.2, "volume": 220.0}, {"date": "2024-03-19", "close": 0.2, "volume": null}, {"date": "2024-03-20", "close": 0.2, "volume": null}, {"date": "2024-03-21", "close": 0.3, "volume": 11552.0}, {"date": "2024-03-22", "close": 0.23, "volume": 2534.0}, {"date": "2024-03-25", "close": 0.21, "volume": 501.0}, {"date": "2024-03-26", "close": 0.207, "volume": 17271.0}, {"date": "2024-03-27", "close": 0.273, "volume": 22539.0}, {"date": "2024-03-28", "close": 0.25, "volume": 2961.0}, {"date": "2024-04-01", "close": 0.25, "volume": null}, {"date": "2024-04-02", "close": 0.25, "volume": null}, {"date": "2024-04-03", "close": 0.25, "volume": null}, {"date": "2024-04-04", "close": 0.2001, "volume": 1448.0}, {"date": "2024-04-05", "close": 0.229, "volume": 105.0}, {"date": "2024-04-08", "close": 0.229, "volume": 352.0}, {"date": "2024-04-09", "close": 0.23, "volume": 1485.0}, {"date": "2024-04-10", "close": 0.23, "volume": null}, {"date": "2024-04-11", "close": 0.2135, "volume": 9106.0}, {"date": "2024-04-12", "close": 0.2135, "volume": null}, {"date": "2024-04-15", "close": 0.17, "volume": 130.0}, {"date": "2024-04-16", "close": 0.23, "volume": 500.0}, {"date": "2024-04-17", "close": 0.25, "volume": 1223.0}, {"date": "2024-04-18", "close": 0.27, "volume": 471.0}, {"date": "2024-04-19", "close": 0.27, "volume": null}, {"date": "2024-04-22", "close": 0.27, "volume": null}, {"date": "2024-04-23", "close": 0.27, "volume": null}, {"date": "2024-04-24", "close": 0.27, "volume": 1016.0}, {"date": "2024-04-25", "close": 0.27, "volume": null}, {"date": "2024-04-26", "close": 0.225, "volume": 332.0}, {"date": "2024-04-29", "close": 0.225, "volume": null}, {"date": "2024-04-30", "close": 0.2, "volume": 201.0}, {"date": "2024-05-01", "close": 0.25, "volume": 201.0}, {"date": "2024-05-02", "close": 0.25, "volume": null}, {"date": "2024-05-03", "close": 0.25, "volume": null}, {"date": "2024-05-06", "close": 0.25, "volume": null}, {"date": "2024-05-07", "close": 0.25, "volume": null}, {"date": "2024-05-08", "close": 0.25, "volume": null}, {"date": "2024-05-09", "close": 0.25, "volume": null}, {"date": "2024-05-10", "close": 0.25, "volume": null}, {"date": "2024-05-13", "close": 0.25, "volume": null}, {"date": "2024-05-14", "close": 0.25, "volume": null}, {"date": "2024-05-15", "close": 0.25, "volume": 481.0}, {"date": "2024-05-16", "close": 0.2998, "volume": 123.0}, {"date": "2024-05-17", "close": 0.2998, "volume": null}, {"date": "2024-05-20", "close": 0.2998, "volume": null}, {"date": "2024-05-21", "close": 0.2998, "volume": null}, {"date": "2024-05-22", "close": 0.2998, "volume": null}, {"date": "2024-05-23", "close": 0.51, "volume": 29785.0}, {"date": "2024-05-24", "close": 0.52, "volume": 44385.0}, {"date": "2024-05-28", "close": 0.6799, "volume": 77080.0}, {"date": "2024-05-29", "close": 0.66, "volume": 48196.0}, {"date": "2024-05-30", "close": 0.77, "volume": 30633.0}, {"date": "2024-05-31", "close": 0.75, "volume": 9995.0}, {"date": "2024-06-03", "close": 0.81, "volume": 18403.0}, {"date": "2024-06-04", "close": 0.78, "volume": 12327.0}, {"date": "2024-06-05", "close": 0.7799, "volume": 1251.0}, {"date": "2024-06-06", "close": 0.7125, "volume": 5049.0}, {"date": "2024-06-07", "close": 0.7125, "volume": null}, {"date": "2024-06-10", "close": 0.7, "volume": 384.0}, {"date": "2024-06-11", "close": 0.64, "volume": 6000.0}, {"date": "2024-06-12", "close": 0.64, "volume": 6841.0}, {"date": "2024-06-13", "close": 0.64, "volume": null}, {"date": "2024-06-14", "close": 0.69, "volume": 17566.0}, {"date": "2024-06-17", "close": 0.69, "volume": 6636.0}, {"date": "2024-06-18", "close": 0.68, "volume": 2607.0}, {"date": "2024-06-20", "close": 0.68, "volume": null}, {"date": "2024-06-21", "close": 0.68, "volume": null}, {"date": "2024-06-24", "close": 0.68, "volume": null}, {"date": "2024-06-25", "close": 0.7, "volume": 636.0}, {"date": "2024-06-26", "close": 0.69, "volume": 4589.0}, {"date": "2024-06-27", "close": 0.65, "volume": 11000.0}, {"date": "2024-06-28", "close": 0.63, "volume": 100.0}, {"date": "2024-07-01", "close": 0.7, "volume": 1254.0}, {"date": "2024-07-02", "close": 0.65, "volume": 24644.0}, {"date": "2024-07-03", "close": 0.72, "volume": 8494.0}, {"date": "2024-07-05", "close": 0.73, "volume": 1989.0}, {"date": "2024-07-08", "close": 0.73, "volume": null}, {"date": "2024-07-09", "close": 0.7497, "volume": 13901.0}, {"date": "2024-07-10", "close": 0.82, "volume": 6678.0}, {"date": "2024-07-11", "close": 0.81, "volume": 1112.0}, {"date": "2024-07-12", "close": 0.79, "volume": 12461.0}, {"date": "2024-07-15", "close": 0.79, "volume": 155.0}, {"date": "2024-07-16", "close": 0.8099, "volume": 35242.0}, {"date": "2024-07-17", "close": 0.8099, "volume": null}, {"date": "2024-07-18", "close": 0.8, "volume": 180.0}, {"date": "2024-07-19", "close": 0.8, "volume": 295.0}, {"date": "2024-07-22", "close": 0.7099, "volume": 3853.0}, {"date": "2024-07-23", "close": 0.6295, "volume": 1023.0}, {"date": "2024-07-24", "close": 0.5711, "volume": 1763.0}, {"date": "2024-07-25", "close": 0.6699, "volume": 2917.0}, {"date": "2024-07-26", "close": 0.5045, "volume": 687.0}, {"date": "2024-07-29", "close": 0.62, "volume": 347.0}, {"date": "2024-07-30", "close": 0.5, "volume": 1972.0}, {"date": "2024-07-31", "close": 0.5, "volume": 6701.0}, {"date": "2024-08-01", "close": 0.462, "volume": 5696.0}, {"date": "2024-08-02", "close": 0.4103, "volume": 10045.0}, {"date": "2024-08-05", "close": 0.4154, "volume": 651.0}, {"date": "2024-08-06", "close": 0.4918, "volume": 960.0}, {"date": "2024-08-07", "close": 0.4918, "volume": null}, {"date": "2024-08-08", "close": 0.44, "volume": 230.0}, {"date": "2024-08-09", "close": 0.4204, "volume": 909.0}, {"date": "2024-08-12", "close": 0.4204, "volume": null}, {"date": "2024-08-13", "close": 0.4204, "volume": null}, {"date": "2024-08-14", "close": 0.495, "volume": 1942.0}, {"date": "2024-08-15", "close": 0.4294, "volume": 1540.0}, {"date": "2024-08-16", "close": 0.41, "volume": 1621.0}, {"date": "2024-08-19", "close": 0.41, "volume": null}, {"date": "2024-08-20", "close": 0.38, "volume": 15514.0}, {"date": "2024-08-21", "close": 0.38, "volume": 5220.0}, {"date": "2024-08-22", "close": 0.46, "volume": 21792.0}, {"date": "2024-08-23", "close": 0.4899, "volume": 13609.0}, {"date": "2024-08-26", "close": 0.41, "volume": 1178.0}, {"date": "2024-08-27", "close": 0.4999, "volume": 1214.0}, {"date": "2024-08-28", "close": 0.45, "volume": 2001.0}, {"date": "2024-08-29", "close": 0.55, "volume": 879.0}, {"date": "2024-08-30", "close": 0.5037, "volume": 2115.0}, {"date": "2024-09-03", "close": 0.48, "volume": 7437.0}, {"date": "2024-09-04", "close": 0.55, "volume": 452.0}, {"date": "2024-09-05", "close": 0.6, "volume": 30318.0}, {"date": "2024-09-06", "close": 0.5371, "volume": 2958.0}, {"date": "2024-09-09", "close": 0.5371, "volume": null}, {"date": "2024-09-10", "close": 0.6, "volume": 338.0}, {"date": "2024-09-11", "close": 0.55, "volume": 1006.0}, {"date": "2024-09-12", "close": 0.599, "volume": 14217.0}, {"date": "2024-09-13", "close": 0.55, "volume": 802.0}, {"date": "2024-09-16", "close": 0.55, "volume": 200.0}, {"date": "2024-09-17", "close": 0.55, "volume": null}, {"date": "2024-09-18", "close": 0.55, "volume": null}, {"date": "2024-09-19", "close": 0.5, "volume": 700.0}, {"date": "2024-09-20", "close": 0.4999, "volume": 534.0}, {"date": "2024-09-23", "close": 0.4999, "volume": null}, {"date": "2024-09-24", "close": 0.5, "volume": 10650.0}, {"date": "2024-09-25", "close": 0.65, "volume": 40699.0}, {"date": "2024-09-26", "close": 0.6, "volume": 3201.0}, {"date": "2024-09-27", "close": 0.5893, "volume": 2916.0}, {"date": "2024-09-30", "close": 0.6, "volume": 6825.0}, {"date": "2024-10-01", "close": 0.73, "volume": 5479.0}, {"date": "2024-10-02", "close": 0.65, "volume": 10600.0}, {"date": "2024-10-03", "close": 0.625, "volume": 4200.0}, {"date": "2024-10-04", "close": 0.625, "volume": null}, {"date": "2024-10-07", "close": 0.55, "volume": 25074.0}, {"date": "2024-10-08", "close": 0.55, "volume": null}, {"date": "2024-10-09", "close": 0.5459, "volume": 400.0}, {"date": "2024-10-10", "close": 0.5459, "volume": null}, {"date": "2024-10-11", "close": 0.5999, "volume": 1301.0}, {"date": "2024-10-14", "close": 0.5995, "volume": 13372.0}, {"date": "2024-10-15", "close": 0.5995, "volume": null}, {"date": "2024-10-16", "close": 0.59, "volume": 6002.0}, {"date": "2024-10-17", "close": 0.65, "volume": 6296.0}, {"date": "2024-10-18", "close": 0.65, "volume": 15303.0}, {"date": "2024-10-21", "close": 0.65, "volume": 2356.0}, {"date": "2024-10-22", "close": 0.7, "volume": 100.0}, {"date": "2024-10-23", "close": 0.69, "volume": 3502.0}, {"date": "2024-10-24", "close": 0.69, "volume": 3162.0}, {"date": "2024-10-25", "close": 0.78, "volume": 5715.0}, {"date": "2024-10-28", "close": 0.7699, "volume": 1620.0}, {"date": "2024-10-29", "close": 0.7699, "volume": null}, {"date": "2024-10-30", "close": 0.78, "volume": 30477.0}, {"date": "2024-10-31", "close": 0.78, "volume": null}, {"date": "2024-11-01", "close": 0.78, "volume": 1131.0}, {"date": "2024-11-04", "close": 0.78, "volume": null}, {"date": "2024-11-05", "close": 0.7411, "volume": 504.0}, {"date": "2024-11-06", "close": 0.7411, "volume": null}, {"date": "2024-11-07", "close": 0.7, "volume": 216.0}, {"date": "2024-11-08", "close": 0.75, "volume": 871.0}, {"date": "2024-11-11", "close": 0.75, "volume": null}, {"date": "2024-11-12", "close": 0.6999, "volume": 3602.0}, {"date": "2024-11-13", "close": 0.72, "volume": 1605.0}, {"date": "2024-11-14", "close": 0.6999, "volume": 244.0}, {"date": "2024-11-15", "close": 0.6999, "volume": null}, {"date": "2024-11-18", "close": 0.7, "volume": 4212.0}, {"date": "2024-11-19", "close": 0.67, "volume": 10947.0}, {"date": "2024-11-20", "close": 0.6755, "volume": 6241.0}, {"date": "2024-11-21", "close": 0.75, "volume": 28291.0}, {"date": "2024-11-22", "close": 0.75, "volume": 523.0}, {"date": "2024-11-25", "close": 0.76, "volume": 81016.0}, {"date": "2024-11-26", "close": 0.7699, "volume": 1208.0}, {"date": "2024-11-27", "close": 0.7699, "volume": 3218.0}, {"date": "2024-11-29", "close": 0.95, "volume": 8016.0}, {"date": "2024-12-02", "close": 0.8899, "volume": 29391.0}, {"date": "2024-12-03", "close": 0.89, "volume": 15759.0}, {"date": "2024-12-04", "close": 0.8701, "volume": 20750.0}, {"date": "2024-12-05", "close": 0.8899, "volume": 11437.0}, {"date": "2024-12-06", "close": 0.9073, "volume": 9750.0}, {"date": "2024-12-09", "close": 0.9, "volume": 26860.0}, {"date": "2024-12-10", "close": 0.79, "volume": 15810.0}, {"date": "2024-12-11", "close": 0.8726, "volume": 5000.0}, {"date": "2024-12-12", "close": 0.94, "volume": 4986.0}, {"date": "2024-12-13", "close": 0.95, "volume": 19060.0}, {"date": "2024-12-16", "close": 0.8, "volume": 11119.0}, {"date": "2024-12-17", "close": 0.82, "volume": 230.0}, {"date": "2024-12-18", "close": 0.7, "volume": 34347.0}, {"date": "2024-12-19", "close": 0.7899, "volume": 2650.0}, {"date": "2024-12-20", "close": 0.6059, "volume": 33375.0}, {"date": "2024-12-23", "close": 0.6059, "volume": null}, {"date": "2024-12-24", "close": 0.6059, "volume": null}, {"date": "2024-12-26", "close": 0.67, "volume": 254.0}, {"date": "2024-12-27", "close": 0.67, "volume": null}, {"date": "2024-12-30", "close": 0.6486, "volume": 119.0}, {"date": "2024-12-31", "close": 0.6486, "volume": null}, {"date": "2025-01-02", "close": 0.6381, "volume": 12058.0}, {"date": "2025-01-03", "close": 0.629, "volume": 3500.0}, {"date": "2025-01-06", "close": 0.5999, "volume": 105635.0}, {"date": "2025-01-07", "close": 0.6498, "volume": 9246.0}, {"date": "2025-01-08", "close": 0.5999, "volume": 24335.0}, {"date": "2025-01-10", "close": 0.6051, "volume": 20794.0}, {"date": "2025-01-13", "close": 0.6532, "volume": 493.0}, {"date": "2025-01-14", "close": 0.6531, "volume": 298.0}, {"date": "2025-01-15", "close": 0.72, "volume": 6927.0}, {"date": "2025-01-16", "close": 0.6899, "volume": 1175.0}, {"date": "2025-01-17", "close": 0.57, "volume": 27400.0}, {"date": "2025-01-21", "close": 0.5599, "volume": 15188.0}, {"date": "2025-01-22", "close": 0.5599, "volume": null}, {"date": "2025-01-23", "close": 0.55, "volume": 9675.0}, {"date": "2025-01-24", "close": 0.61, "volume": 774.0}, {"date": "2025-01-27", "close": 0.61, "volume": null}, {"date": "2025-01-28", "close": 0.6278, "volume": 5609.0}, {"date": "2025-01-29", "close": 0.6087, "volume": 4720.0}, {"date": "2025-01-30", "close": 0.68, "volume": 16123.0}, {"date": "2025-01-31", "close": 0.65, "volume": 1400.0}, {"date": "2025-02-03", "close": 0.67, "volume": 100.0}, {"date": "2025-02-04", "close": 0.67, "volume": null}, {"date": "2025-02-05", "close": 0.65, "volume": 901.0}, {"date": "2025-02-06", "close": 0.5, "volume": 5101.0}, {"date": "2025-02-07", "close": 0.5101, "volume": 2089.0}, {"date": "2025-02-10", "close": 0.63, "volume": 1001.0}, {"date": "2025-02-11", "close": 0.5806, "volume": 200.0}, {"date": "2025-02-12", "close": 0.5806, "volume": null}, {"date": "2025-02-13", "close": 0.5551, "volume": 2703.0}, {"date": "2025-02-14", "close": 0.5776, "volume": 5303.0}, {"date": "2025-02-18", "close": 0.5598, "volume": 6242.0}, {"date": "2025-02-19", "close": 0.54, "volume": 3641.0}, {"date": "2025-02-20", "close": 0.53, "volume": 2626.0}, {"date": "2025-02-21", "close": 0.5707, "volume": 62987.0}, {"date": "2025-02-24", "close": 0.57, "volume": 701.0}, {"date": "2025-02-25", "close": 0.5072, "volume": 6112.0}, {"date": "2025-02-26", "close": 0.69, "volume": 373650.0}, {"date": "2025-02-27", "close": 0.605, "volume": 70689.0}, {"date": "2025-02-28", "close": 0.5126, "volume": 12971.0}, {"date": "2025-03-03", "close": 0.575, "volume": 10518.0}, {"date": "2025-03-04", "close": 0.5198, "volume": 7800.0}, {"date": "2025-03-05", "close": 0.57, "volume": 2581.0}, {"date": "2025-03-06", "close": 0.57, "volume": null}, {"date": "2025-03-07", "close": 0.5561, "volume": 3198.0}, {"date": "2025-03-10", "close": 0.5561, "volume": null}, {"date": "2025-03-11", "close": 0.57, "volume": 3570.0}, {"date": "2025-03-12", "close": 0.5698, "volume": 120.0}, {"date": "2025-03-13", "close": 0.5576, "volume": 1172.0}, {"date": "2025-03-14", "close": 0.5576, "volume": null}, {"date": "2025-03-17", "close": 0.55, "volume": 169.0}, {"date": "2025-03-18", "close": 0.55, "volume": 652.0}, {"date": "2025-03-19", "close": 0.5151, "volume": 714.0}, {"date": "2025-03-20", "close": 0.55, "volume": 131.0}, {"date": "2025-03-21", "close": 0.55, "volume": null}, {"date": "2025-03-24", "close": 0.55, "volume": 123.0}, {"date": "2025-03-25", "close": 0.55, "volume": null}, {"date": "2025-03-26", "close": 0.5501, "volume": 300.0}, {"date": "2025-03-27", "close": 0.5101, "volume": 2091.0}, {"date": "2025-03-28", "close": 0.5101, "volume": null}, {"date": "2025-03-31", "close": 0.51, "volume": 100.0}, {"date": "2025-04-01", "close": 0.51, "volume": null}, {"date": "2025-04-02", "close": 0.51, "volume": 100.0}, {"date": "2025-04-03", "close": 0.5096, "volume": 206.0}, {"date": "2025-04-04", "close": 0.5096, "volume": null}, {"date": "2025-04-07", "close": 0.5096, "volume": null}, {"date": "2025-04-08", "close": 0.51, "volume": 200.0}, {"date": "2025-04-09", "close": 0.49, "volume": 853.0}, {"date": "2025-04-10", "close": 0.482, "volume": 900.0}, {"date": "2025-04-11", "close": 0.482, "volume": null}, {"date": "2025-04-14", "close": 0.5001, "volume": 315.0}, {"date": "2025-04-15", "close": 0.5001, "volume": null}, {"date": "2025-04-16", "close": 0.5001, "volume": null}, {"date": "2025-04-17", "close": 0.5001, "volume": null}, {"date": "2025-04-21", "close": 0.5001, "volume": null}, {"date": "2025-04-22", "close": 0.5001, "volume": null}, {"date": "2025-04-23", "close": 0.51, "volume": 430.0}, {"date": "2025-04-24", "close": 0.51, "volume": null}, {"date": "2025-04-25", "close": 0.65, "volume": 2234.0}, {"date": "2025-04-28", "close": 0.65, "volume": null}, {"date": "2025-04-29", "close": 0.65, "volume": null}, {"date": "2025-04-30", "close": 0.65, "volume": null}, {"date": "2025-05-01", "close": 0.65, "volume": null}, {"date": "2025-05-02", "close": 0.65, "volume": null}, {"date": "2025-05-05", "close": 0.65, "volume": null}, {"date": "2025-05-06", "close": 0.65, "volume": null}, {"date": "2025-05-07", "close": 0.58, "volume": 2022.0}, {"date": "2025-05-08", "close": 0.58, "volume": null}, {"date": "2025-05-09", "close": 0.58, "volume": null}, {"date": "2025-05-12", "close": 0.58, "volume": null}, {"date": "2025-05-13", "close": 0.5057, "volume": 2300.0}, {"date": "2025-05-14", "close": 0.5057, "volume": null}, {"date": "2025-05-15", "close": 0.57, "volume": 543.0}, {"date": "2025-05-16", "close": 0.57, "volume": null}, {"date": "2025-05-19", "close": 0.57, "volume": null}, {"date": "2025-05-20", "close": 0.53, "volume": 2000.0}, {"date": "2025-05-21", "close": 0.53, "volume": null}, {"date": "2025-05-22", "close": 0.54, "volume": 1819.0}, {"date": "2025-05-23", "close": 0.54, "volume": null}, {"date": "2025-05-27", "close": 0.54, "volume": null}, {"date": "2025-05-28", "close": 0.54, "volume": null}, {"date": "2025-05-29", "close": 0.54, "volume": null}, {"date": "2025-05-30", "close": 0.5936, "volume": 100.0}, {"date": "2025-06-02", "close": 0.5936, "volume": null}, {"date": "2025-06-03", "close": 0.5599, "volume": 3096.0}, {"date": "2025-06-04", "close": 0.688, "volume": 987.0}, {"date": "2025-06-05", "close": 0.688, "volume": null}, {"date": "2025-06-06", "close": 0.688, "volume": null}, {"date": "2025-06-09", "close": 0.688, "volume": null}, {"date": "2025-06-10", "close": 0.71, "volume": 527.0}, {"date": "2025-06-11", "close": 0.7799, "volume": 100.0}, {"date": "2025-06-12", "close": 0.36, "volume": 271399.0}, {"date": "2025-06-13", "close": 0.3949, "volume": 13021.0}, {"date": "2025-06-16", "close": 0.42, "volume": 690.0}, {"date": "2025-06-17", "close": 0.39, "volume": 1702.0}, {"date": "2025-06-18", "close": 0.4, "volume": 8014.0}, {"date": "2025-06-20", "close": 0.4, "volume": 19795.0}, {"date": "2025-06-23", "close": 0.4, "volume": 1357.0}, {"date": "2025-06-24", "close": 0.36, "volume": 4441.0}, {"date": "2025-06-25", "close": 0.36, "volume": null}, {"date": "2025-06-26", "close": 0.36, "volume": null}, {"date": "2025-06-27", "close": 0.36, "volume": null}, {"date": "2025-06-30", "close": 0.32, "volume": 1698.0}, {"date": "2025-07-01", "close": 0.32, "volume": null}, {"date": "2025-07-02", "close": 0.31, "volume": 6909.0}, {"date": "2025-07-03", "close": 0.28, "volume": 205.0}, {"date": "2025-07-07", "close": 0.27, "volume": 4710.0}, {"date": "2025-07-08", "close": 0.27, "volume": 575.0}, {"date": "2025-07-09", "close": 0.25, "volume": 3229.0}, {"date": "2025-07-10", "close": 0.25, "volume": 747.0}, {"date": "2025-07-11", "close": 0.26, "volume": 1418.0}, {"date": "2025-07-14", "close": 0.2979, "volume": 3272.0}, {"date": "2025-07-15", "close": 0.2601, "volume": 18884.0}, {"date": "2025-07-16", "close": 0.28, "volume": 1756.0}, {"date": "2025-07-17", "close": 0.28, "volume": null}, {"date": "2025-07-18", "close": 0.2638, "volume": 152.0}, {"date": "2025-07-21", "close": 0.2799, "volume": 4481.0}, {"date": "2025-07-22", "close": 0.28, "volume": 1063.0}, {"date": "2025-07-23", "close": 0.2799, "volume": 300.0}, {"date": "2025-07-24", "close": 0.25, "volume": 403.0}, {"date": "2025-07-25", "close": 0.2976, "volume": 6006.0}, {"date": "2025-07-28", "close": 0.38, "volume": 704.0}, {"date": "2025-07-29", "close": 0.3698, "volume": 615.0}, {"date": "2025-07-30", "close": 0.3698, "volume": null}, {"date": "2025-07-31", "close": 0.28, "volume": 2658.0}, {"date": "2025-08-01", "close": 0.28, "volume": null}, {"date": "2025-08-04", "close": 0.28, "volume": null}, {"date": "2025-08-05", "close": 0.36, "volume": 1776.0}, {"date": "2025-08-06", "close": 0.3099, "volume": 8904.0}, {"date": "2025-08-07", "close": 0.3099, "volume": null}, {"date": "2025-08-08", "close": 0.3209, "volume": 5251.0}, {"date": "2025-08-11", "close": 0.3209, "volume": null}, {"date": "2025-08-12", "close": 0.3196, "volume": 1610.0}, {"date": "2025-08-13", "close": 0.27, "volume": 6699.0}, {"date": "2025-08-14", "close": 0.27, "volume": null}, {"date": "2025-08-15", "close": 0.2798, "volume": 100.0}, {"date": "2025-08-18", "close": 0.2795, "volume": 301.0}, {"date": "2025-08-19", "close": 0.2895, "volume": 301.0}, {"date": "2025-08-20", "close": 0.2895, "volume": null}, {"date": "2025-08-21", "close": 0.2958, "volume": 150.0}, {"date": "2025-08-22", "close": 0.2958, "volume": null}, {"date": "2025-08-25", "close": 0.2958, "volume": null}, {"date": "2025-08-26", "close": 0.2958, "volume": null}, {"date": "2025-08-27", "close": 0.2958, "volume": null}, {"date": "2025-08-28", "close": 0.29, "volume": 1000.0}, {"date": "2025-08-29", "close": 0.29, "volume": null}, {"date": "2025-09-02", "close": 0.27, "volume": 500.0}, {"date": "2025-09-03", "close": 0.3684, "volume": 220.0}, {"date": "2025-09-04", "close": 0.3466, "volume": 755.0}, {"date": "2025-09-05", "close": 0.3466, "volume": null}, {"date": "2025-09-08", "close": 0.336, "volume": 971.0}, {"date": "2025-09-09", "close": 0.336, "volume": null}, {"date": "2025-09-10", "close": 0.24, "volume": 2339.0}, {"date": "2025-09-11", "close": 0.232, "volume": 6028.0}, {"date": "2025-09-12", "close": 0.2409, "volume": 2693.0}, {"date": "2025-09-15", "close": 0.2409, "volume": null}, {"date": "2025-09-16", "close": 0.2409, "volume": null}, {"date": "2025-09-17", "close": 0.2409, "volume": null}, {"date": "2025-09-18", "close": 0.2496, "volume": 1400.0}, {"date": "2025-09-19", "close": 0.284, "volume": 1850.0}, {"date": "2025-09-22", "close": 0.2998, "volume": 16714.0}, {"date": "2025-09-23", "close": 0.2998, "volume": null}, {"date": "2025-09-24", "close": 0.2913, "volume": 10858.0}, {"date": "2025-09-25", "close": 0.3299, "volume": 1110.0}, {"date": "2025-09-26", "close": 0.3299, "volume": null}, {"date": "2025-09-29", "close": 0.3072, "volume": 39982.0}, {"date": "2025-09-30", "close": 0.312, "volume": 14499.0}, {"date": "2025-10-01", "close": 0.29, "volume": 30379.0}, {"date": "2025-10-02", "close": 0.289, "volume": 750.0}, {"date": "2025-10-03", "close": 0.3119, "volume": 29711.0}, {"date": "2025-10-06", "close": 0.298, "volume": 8320.0}, {"date": "2025-10-07", "close": 0.3006, "volume": 8058.0}, {"date": "2025-10-08", "close": 0.3006, "volume": null}, {"date": "2025-10-09", "close": 0.29, "volume": 39911.0}, {"date": "2025-10-10", "close": 0.2991, "volume": 243.0}, {"date": "2025-10-13", "close": 0.2451, "volume": 4523.0}, {"date": "2025-10-14", "close": 0.2599, "volume": 3139.0}, {"date": "2025-10-15", "close": 0.2618, "volume": 12017.0}, {"date": "2025-10-16", "close": 0.2618, "volume": null}, {"date": "2025-10-17", "close": 0.2618, "volume": 2206.0}, {"date": "2025-10-20", "close": 0.28, "volume": 566.0}, {"date": "2025-10-21", "close": 0.2712, "volume": 22014.0}, {"date": "2025-10-22", "close": 0.2712, "volume": null}, {"date": "2025-10-23", "close": 0.2895, "volume": 533.0}, {"date": "2025-10-24", "close": 0.2772, "volume": 500.0}, {"date": "2025-10-27", "close": 0.3, "volume": 636.0}, {"date": "2025-10-28", "close": 0.29, "volume": 625.0}, {"date": "2025-10-29", "close": 0.29, "volume": null}, {"date": "2025-10-30", "close": 0.2699, "volume": 500.0}, {"date": "2025-10-31", "close": 0.3099, "volume": 223.0}, {"date": "2025-11-03", "close": 0.3099, "volume": null}, {"date": "2025-11-04", "close": 0.3, "volume": 250.0}, {"date": "2025-11-05", "close": 0.3, "volume": null}, {"date": "2025-11-06", "close": 0.3, "volume": null}, {"date": "2025-11-07", "close": 0.29, "volume": 400.0}, {"date": "2025-11-10", "close": 0.295, "volume": 462.0}, {"date": "2025-11-11", "close": 0.295, "volume": null}, {"date": "2025-11-12", "close": 0.295, "volume": null}, {"date": "2025-11-13", "close": 0.295, "volume": null}, {"date": "2025-11-14", "close": 0.2965, "volume": 236.0}, {"date": "2025-11-17", "close": 0.31, "volume": 3225.0}, {"date": "2025-11-18", "close": 0.3, "volume": 2044.0}, {"date": "2025-11-19", "close": 0.2959, "volume": 11747.0}, {"date": "2025-11-20", "close": 0.3056, "volume": 2120.0}, {"date": "2025-11-21", "close": 0.1229, "volume": 262565.0}, {"date": "2025-11-24", "close": 0.0999, "volume": 10278.0}, {"date": "2025-11-25", "close": 0.071, "volume": 5788.0}, {"date": "2025-11-26", "close": 0.0989, "volume": 35742.0}, {"date": "2025-11-28", "close": 0.1099, "volume": 26560.0}, {"date": "2025-12-01", "close": 0.1, "volume": 3862.0}, {"date": "2025-12-02", "close": 0.0945, "volume": 7115.0}, {"date": "2025-12-03", "close": 0.09, "volume": 400.0}, {"date": "2025-12-04", "close": 0.0901, "volume": 77224.0}, {"date": "2025-12-05", "close": 0.08, "volume": 34978.0}, {"date": "2025-12-08", "close": 0.13, "volume": 17811.0}, {"date": "2025-12-09", "close": 0.1249, "volume": 21518.0}, {"date": "2025-12-10", "close": 0.217, "volume": 159990.0}, {"date": "2025-12-11", "close": 0.3009, "volume": 316935.0}, {"date": "2025-12-12", "close": 0.2289, "volume": 151752.0}, {"date": "2025-12-15", "close": 0.299, "volume": 33692.0}, {"date": "2025-12-16", "close": 0.38, "volume": 138842.0}, {"date": "2025-12-17", "close": 0.4, "volume": 103123.0}, {"date": "2025-12-18", "close": 0.355, "volume": 20067.0}, {"date": "2025-12-19", "close": 0.382, "volume": 21266.0}, {"date": "2025-12-22", "close": 0.35, "volume": 12365.0}, {"date": "2025-12-23", "close": 0.3175, "volume": 7948.0}, {"date": "2025-12-24", "close": 0.3175, "volume": null}, {"date": "2025-12-26", "close": 0.25, "volume": 15619.0}, {"date": "2025-12-29", "close": 0.239, "volume": 3428.0}, {"date": "2025-12-30", "close": 0.237, "volume": 32161.0}, {"date": "2025-12-31", "close": 0.32, "volume": 14752.0}, {"date": "2026-01-02", "close": 0.3174, "volume": 1777.0}, {"date": "2026-01-05", "close": 0.311, "volume": 11248.0}, {"date": "2026-01-06", "close": 0.25, "volume": 37145.0}, {"date": "2026-01-07", "close": 0.278, "volume": 3686.0}, {"date": "2026-01-08", "close": 0.27, "volume": 650.0}, {"date": "2026-01-09", "close": 0.27, "volume": 1515.0}, {"date": "2026-01-12", "close": 0.27, "volume": null}, {"date": "2026-01-13", "close": 0.24, "volume": 4730.0}, {"date": "2026-01-14", "close": 0.2501, "volume": 10897.0}, {"date": "2026-01-15", "close": 0.2501, "volume": null}, {"date": "2026-01-16", "close": 0.29, "volume": 5009.0}, {"date": "2026-01-20", "close": 0.29, "volume": null}, {"date": "2026-01-21", "close": 0.2, "volume": 11384.0}, {"date": "2026-01-22", "close": 0.18, "volume": 2199.0}, {"date": "2026-01-23", "close": 0.1801, "volume": 2250.0}, {"date": "2026-01-26", "close": 0.1866, "volume": 17727.0}, {"date": "2026-01-27", "close": 0.172, "volume": 15637.0}, {"date": "2026-01-28", "close": 0.16, "volume": 3255.0}, {"date": "2026-01-29", "close": 0.1749, "volume": 11950.0}, {"date": "2026-01-30", "close": 0.15, "volume": 1906.0}, {"date": "2026-02-02", "close": 0.158, "volume": 2159.0}, {"date": "2026-02-03", "close": 0.1552, "volume": 1940.0}, {"date": "2026-02-04", "close": 0.16, "volume": 2777.0}, {"date": "2026-02-05", "close": 0.127, "volume": 7308.0}, {"date": "2026-02-06", "close": 0.1355, "volume": 4696.0}, {"date": "2026-02-09", "close": 0.1344, "volume": 4422.0}, {"date": "2026-02-10", "close": 0.1116, "volume": 620.0}, {"date": "2026-02-11", "close": 0.1181, "volume": 1064.0}, {"date": "2026-02-12", "close": 0.1214, "volume": 8220.0}, {"date": "2026-02-13", "close": 0.1273, "volume": 6266.0}, {"date": "2026-02-17", "close": 0.1435, "volume": 1369.0}, {"date": "2026-02-18", "close": 0.0901, "volume": 6078.0}, {"date": "2026-02-19", "close": 0.092, "volume": 1305.0}, {"date": "2026-02-20", "close": 0.1324, "volume": 10101.0}, {"date": "2026-02-23", "close": 0.1324, "volume": 1576.0}, {"date": "2026-02-24", "close": 0.1317, "volume": 2841.0}, {"date": "2026-02-25", "close": 0.1206, "volume": 4300.0}, {"date": "2026-02-26", "close": 0.1213, "volume": 1400.0}, {"date": "2026-02-27", "close": 0.14, "volume": 1907.0}, {"date": "2026-03-02", "close": 0.1397, "volume": 1627.0}, {"date": "2026-03-03", "close": 0.1397, "volume": null}, {"date": "2026-03-04", "close": 0.14, "volume": 11392.0}, {"date": "2026-03-05", "close": 0.15, "volume": 377.0}, {"date": "2026-03-06", "close": 0.1649, "volume": 627.0}, {"date": "2026-03-09", "close": 0.1649, "volume": null}, {"date": "2026-03-10", "close": 0.1351, "volume": 2317.0}, {"date": "2026-03-11", "close": 0.1451, "volume": 840.0}, {"date": "2026-03-12", "close": 0.1451, "volume": 585.0}, {"date": "2026-03-13", "close": 0.1451, "volume": null}, {"date": "2026-03-16", "close": 0.1451, "volume": null}, {"date": "2026-03-17", "close": 0.1448, "volume": 300.0}, {"date": "2026-03-18", "close": 0.1448, "volume": null}, {"date": "2026-03-19", "close": 0.1449, "volume": 217.0}, {"date": "2026-03-20", "close": 0.1449, "volume": null}, {"date": "2026-03-23", "close": 0.1449, "volume": null}, {"date": "2026-03-24", "close": 0.1449, "volume": null}, {"date": "2026-03-25", "close": 0.1449, "volume": null}, {"date": "2026-03-26", "close": 0.1449, "volume": null}, {"date": "2026-03-27", "close": 0.1202, "volume": 2008.0}, {"date": "2026-03-30", "close": 0.1202, "volume": null}, {"date": "2026-03-31", "close": 0.1201, "volume": 3866.0}, {"date": "2026-04-01", "close": 0.1201, "volume": null}, {"date": "2026-04-02", "close": 0.12, "volume": 1000.0}, {"date": "2026-04-06", "close": 0.12, "volume": null}, {"date": "2026-04-07", "close": 0.12, "volume": null}, {"date": "2026-04-08", "close": 0.12, "volume": null}, {"date": "2026-04-09", "close": 0.1201, "volume": 1774.0}, {"date": "2026-04-10", "close": 0.12, "volume": 1368.0}, {"date": "2026-04-13", "close": 0.12, "volume": null}, {"date": "2026-04-14", "close": 0.12, "volume": null}, {"date": "2026-04-15", "close": 0.105, "volume": 11683.0}, {"date": "2026-04-16", "close": 0.1125, "volume": 1243.0}, {"date": "2026-04-17", "close": 0.1058, "volume": 6266.0}, {"date": "2026-04-20", "close": 0.105, "volume": 5555.0}, {"date": "2026-04-21", "close": 0.1048, "volume": 1740.0}, {"date": "2026-04-22", "close": 0.1048, "volume": null}, {"date": "2026-04-23", "close": 0.0997, "volume": 10700.0}, {"date": "2026-04-24", "close": 0.0969, "volume": 2000.0}, {"date": "2026-04-27", "close": 0.0969, "volume": null}, {"date": "2026-04-28", "close": 0.0969, "volume": null}, {"date": "2026-04-29", "close": 0.0941, "volume": 5185.0}, {"date": "2026-04-30", "close": 0.0941, "volume": null}, {"date": "2026-05-01", "close": 0.0941, "volume": null}, {"date": "2026-05-04", "close": 0.0941, "volume": null}, {"date": "2026-05-05", "close": 0.0823, "volume": 840.0}, {"date": "2026-05-06", "close": 0.08, "volume": 11113.0}, {"date": "2026-05-07", "close": 0.1152, "volume": 1637.0}, {"date": "2026-05-08", "close": 0.0949, "volume": 744.0}, {"date": "2026-05-11", "close": 0.085, "volume": 3081.0}, {"date": "2026-05-12", "close": 0.0838, "volume": 1731.0}, {"date": "2026-05-13", "close": 0.0753, "volume": 4497.0}, {"date": "2026-05-14", "close": 0.085, "volume": 7600.0}, {"date": "2026-05-15", "close": 0.0961, "volume": 2513.0}, {"date": "2026-05-18", "close": 0.0961, "volume": null}, {"date": "2026-05-19", "close": 0.096, "volume": 1280.0}, {"date": "2026-05-20", "close": 0.1, "volume": 599.0}, {"date": "2026-05-21", "close": 0.0842, "volume": 33483.0}, {"date": "2026-05-22", "close": 0.0842, "volume": null}, {"date": "2026-05-26", "close": 0.0842, "volume": null}, {"date": "2026-05-27", "close": 0.065, "volume": 500.0}, {"date": "2026-05-28", "close": 0.0719, "volume": 609.0}, {"date": "2026-05-29", "close": 0.0719, "volume": 1300.0}, {"date": "2026-06-01", "close": 0.06, "volume": 170.0}, {"date": "2026-06-02", "close": 0.06, "volume": null}, {"date": "2026-06-03", "close": 0.0775, "volume": 200.0}, {"date": "2026-06-04", "close": 0.0775, "volume": null}, {"date": "2026-06-05", "close": 0.06, "volume": 1100.0}, {"date": "2026-06-08", "close": 0.06, "volume": null}, {"date": "2026-06-09", "close": 0.057, "volume": 6414.0}, {"date": "2026-06-10", "close": 0.0505, "volume": 3300.0}, {"date": "2026-06-11", "close": 0.0457, "volume": 4875.0}, {"date": "2026-06-12", "close": 0.044, "volume": 24104.0}, {"date": "2026-06-15", "close": 0.0383, "volume": 3705.0}, {"date": "2026-06-16", "close": 0.0321, "volume": 7000.0}, {"date": "2026-06-17", "close": 0.0386, "volume": 9011.0}, {"date": "2026-06-18", "close": 0.0357, "volume": 8359.0}, {"date": "2026-06-22", "close": 0.0326, "volume": 3655.0}, {"date": "2026-06-23", "close": 0.0319, "volume": 7174.0}, {"date": "2026-06-24", "close": 0.0323, "volume": 3499.0}, {"date": "2026-06-25", "close": 0.0271, "volume": 2269.0}, {"date": "2026-06-26", "close": 0.0271, "volume": null}, {"date": "2026-06-29", "close": 0.028, "volume": 171.0}, {"date": "2026-06-30", "close": 0.028, "volume": null}, {"date": "2026-07-01", "close": 0.028, "volume": 107.0}, {"date": "2026-07-02", "close": 0.0317, "volume": 97522.0}, {"date": "2026-07-06", "close": 0.0299, "volume": 3393.0}, {"date": "2026-07-07", "close": 0.025, "volume": 32927.0}, {"date": "2026-07-08", "close": 0.0202, "volume": 1110.0}, {"date": "2026-07-09", "close": 0.0202, "volume": null}, {"date": "2026-07-10", "close": 0.0211, "volume": 15822.0}, {"date": "2026-07-13", "close": 0.0196, "volume": 13035.0}, {"date": "2026-07-14", "close": 0.0221, "volume": 686.0}, {"date": "2026-07-15", "close": 0.0327, "volume": 5479.0}, {"date": "2026-07-16", "close": 0.03, "volume": 13391.0}, {"date": "2026-07-17", "close": 0.0326, "volume": 48648.0}, {"date": "2026-07-20", "close": 0.0328, "volume": 6628.0}, {"date": "2026-07-21", "close": 0.0304, "volume": 1204.0}, {"date": "2026-07-22", "close": 0.0304, "volume": null}, {"date": "2026-07-23", "close": 0.0304, "volume": null}, {"date": "2026-07-24", "close": 0.0249, "volume": 40292.0}, {"date": "2026-07-27", "close": 0.021, "volume": 8572.0}, {"date": "2026-07-28", "close": 0.021, "volume": null}, {"date": "2026-07-29", "close": 0.0161, "volume": 12688.0}, {"date": "2026-07-30", "close": 0.016, "volume": 9626.0}, {"date": "2026-07-31", "close": 0.016, "volume": null}, {"date": "2026-08-03", "close": 0.016, "volume": null}, {"date": "2026-08-04", "close": 0.0215, "volume": 426.0}, {"date": "2026-08-05", "close": 0.0215, "volume": null}, {"date": "2026-08-06", "close": 0.0215, "volume": null}, {"date": "2026-08-07", "close": 0.015, "volume": 6006.0}, {"date": "2026-08-10", "close": 0.015, "volume": null}, {"date": "2026-08-11", "close": 0.015, "volume": null}, {"date": "2026-08-12", "close": 0.0166, "volume": 3756.0}, {"date": "2026-08-13", "close": 0.016, "volume": 238.0}, {"date": "2026-08-14", "close": 0.016, "volume": null}, {"date": "2026-08-17", "close": 0.015, "volume": 4904.0}, {"date": "2026-08-18", "close": 0.015, "volume": null}, {"date": "2026-08-19", "close": 0.015, "volume": null}, {"date": "2026-08-20", "close": 0.015, "volume": null}, {"date": "2026-08-21", "close": 0.0111, "volume": 1042.0}, {"date": "2026-08-24", "close": 0.0111, "volume": null}, {"date": "2026-08-25", "close": 0.01, "volume": 39254.0}, {"date": "2026-08-26", "close": 0.0118, "volume": 886.0}, {"date": "2026-08-27", "close": 0.0148, "volume": 2392.0}, {"date": "2026-08-28", "close": 0.01, "volume": 6388.0}, {"date": "2026-08-31", "close": 0.009, "volume": 15912.0}, {"date": "2026-09-01", "close": 0.0103, "volume": 4447.0}, {"date": "2026-09-02", "close": 0.0117, "volume": 37758.0}, {"date": "2026-09-03", "close": 0.0117, "volume": null}, {"date": "2026-09-04", "close": 0.0117, "volume": null}, {"date": "2026-09-08", "close": 0.01, "volume": 20879.0}, {"date": "2026-09-09", "close": 0.0134, "volume": 74906.0}, {"date": "2026-09-10", "close": 0.011, "volume": 406.0}, {"date": "2026-09-11", "close": 0.0113, "volume": 908.0}, {"date": "2026-09-14", "close": 0.0077, "volume": 5546.0}, {"date": "2026-09-15", "close": 0.008, "volume": 1324.0}, {"date": "2026-09-16", "close": 0.008, "volume": 3007.0}, {"date": "2026-09-17", "close": 0.008, "volume": 269.0}, {"date": "2026-09-18", "close": 0.008, "volume": null}], "refreshing": true}