{"ticker": "HUMAW", "overview": {"cik": "1818382", "ticker": "HUMA", "name": "Humacyte, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001247296-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0002156537-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "Initial insider holdings", "accession": "0002156537-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "Initial insider holdings", "accession": "0001247296-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001818382-26-000011", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391889", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-25", "title": "Form 25-NSE", "accession": "0001354457-26-000819", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361081", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356847", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-098152", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-347022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094440", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089281", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002519", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-083164", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-22", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004065", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-073827", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073620", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073617", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073616", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073615", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073614", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073613", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073611", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073610", "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": "HUMAW", "has_prices": true, "as_of": "2026-08-13", "last": 0.0075, "prev_close": 0.006, "change": 0.0014999999999999996, "change_pct": 0.24999999999999992, "session_volume": 13134.0, "vwap_5": 0.0065764426981008515, "vwap_20": 0.00936181033251414, "vwap_60": 0.013865219719363615, "vwap_250": 0.10952132452377157, "high_52w": 0.201, "low_52w": 0.0052, "avg_volume_20": 37501.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-098152", "src": "13DG", "ticker": "HUMAW", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Fresenius Medical CARE Holdings Inc /NY/", "who_key": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/ moves to a 4.9% activist stake in HUMAW", "source_url": "https://www.sec.gov/Archives/edgar/data/42872/0001104659-26-098152-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "13DG-0001104659-26-048819", "src": "13DG", "ticker": "HUMAW", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Fresenius Medical CARE Holdings Inc /NY/", "who_key": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/ adjusts its stake in HUMAW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/42872/0001104659-26-048819-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-098152", "src": "13DG", "ticker": "HUMAW", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Fresenius Medical CARE Holdings Inc /NY/", "who_key": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/ moves to a 4.9% activist stake in HUMAW", "source_url": "https://www.sec.gov/Archives/edgar/data/42872/0001104659-26-098152-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "13DG-0001104659-26-048819", "src": "13DG", "ticker": "HUMAW", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Fresenius Medical CARE Holdings Inc /NY/", "who_key": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/ adjusts its stake in HUMAW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/42872/0001104659-26-048819-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}], "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": "Humacyte, Inc. - Warrant", "new_value": "Humacyte, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001818382", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001818382", "applied": 1, "detected_at": "2026-10-25T02:45:23.905181"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.0398", "new_value": "0.0203", "effective": "2026-06-12", "evidence": "HUMAW moved 2:1 in one session on 2026-06-12 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.282215"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001247296-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0002156537-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "Initial insider holdings", "accession": "0002156537-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "Initial insider holdings", "accession": "0001247296-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001818382-26-000011", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391889", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-25", "title": "Form 25-NSE", "accession": "0001354457-26-000819", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361081", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356847", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-098152", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-347022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094440", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089281", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002519", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-083164", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-22", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004065", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-073827", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073620", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073617", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073616", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073615", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073614", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073613", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073611", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073610", "price_sensitive": false}], "performance": {"ticker": "HUMAW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-24", "close": 0.7496, "volume": 76230.0}, {"date": "2020-11-25", "close": 1.0, "volume": 1398.0}, {"date": "2020-11-27", "close": 1.15, "volume": 5600.0}, {"date": "2020-11-30", "close": 1.005, "volume": 1316.0}, {"date": "2020-12-01", "close": 0.81, "volume": 2893.0}, {"date": "2020-12-02", "close": 0.8, "volume": 1801.0}, {"date": "2020-12-03", "close": 0.712, "volume": 11291.0}, {"date": "2020-12-04", "close": 0.72, "volume": 68954.0}, {"date": "2020-12-07", "close": 0.72, "volume": 21124.0}, {"date": "2020-12-08", "close": 0.74, "volume": 13106.0}, {"date": "2020-12-09", "close": 0.752, "volume": 20500.0}, {"date": "2020-12-10", "close": 0.772, "volume": 26968.0}, {"date": "2020-12-11", "close": 0.9299, "volume": 59723.0}, {"date": "2020-12-14", "close": 0.95, "volume": 25350.0}, {"date": "2020-12-15", "close": 0.9, "volume": 20196.0}, {"date": "2020-12-16", "close": 1.0, "volume": 47089.0}, {"date": "2020-12-17", "close": 0.96, "volume": 12304.0}, {"date": "2020-12-18", "close": 1.0, "volume": 26112.0}, {"date": "2020-12-21", "close": 0.971, "volume": 37303.0}, {"date": "2020-12-22", "close": 1.14, "volume": 24803.0}, {"date": "2020-12-23", "close": 1.13, "volume": 39250.0}, {"date": "2020-12-24", "close": 1.21, "volume": 51474.0}, {"date": "2020-12-28", "close": 1.19, "volume": 8684.0}, {"date": "2020-12-29", "close": 1.02, "volume": 16655.0}, {"date": "2020-12-30", "close": 1.07, "volume": 6956.0}, {"date": "2020-12-31", "close": 1.15, "volume": 52893.0}, {"date": "2021-01-04", "close": 1.145, "volume": 59774.0}, {"date": "2021-01-05", "close": 1.07, "volume": 3204.0}, {"date": "2021-01-06", "close": 1.11, "volume": 26019.0}, {"date": "2021-01-07", "close": 1.07, "volume": 9796.0}, {"date": "2021-01-08", "close": 1.1315, "volume": 4758.0}, {"date": "2021-01-11", "close": 1.1058, "volume": 52462.0}, {"date": "2021-01-12", "close": 1.2, "volume": 47411.0}, {"date": "2021-01-13", "close": 1.32, "volume": 24720.0}, {"date": "2021-01-14", "close": 1.3597, "volume": 40094.0}, {"date": "2021-01-15", "close": 1.4, "volume": 90252.0}, {"date": "2021-01-19", "close": 1.4491, "volume": 63894.0}, {"date": "2021-01-20", "close": 1.45, "volume": 101908.0}, {"date": "2021-01-21", "close": 1.5399, "volume": 10923.0}, {"date": "2021-01-22", "close": 1.51, "volume": 16300.0}, {"date": "2021-01-25", "close": 1.5, "volume": 68049.0}, {"date": "2021-01-26", "close": 1.6, "volume": 22198.0}, {"date": "2021-01-27", "close": 1.38, "volume": 98972.0}, {"date": "2021-01-28", "close": 1.39, "volume": 33330.0}, {"date": "2021-01-29", "close": 1.36, "volume": 12917.0}, {"date": "2021-02-01", "close": 1.45, "volume": 60949.0}, {"date": "2021-02-02", "close": 1.5, "volume": 27767.0}, {"date": "2021-02-03", "close": 1.64, "volume": 37210.0}, {"date": "2021-02-04", "close": 1.684, "volume": 3007.0}, {"date": "2021-02-05", "close": 1.63, "volume": 40015.0}, {"date": "2021-02-08", "close": 1.517, "volume": 45930.0}, {"date": "2021-02-09", "close": 1.55, "volume": 28327.0}, {"date": "2021-02-10", "close": 1.65, "volume": 42184.0}, {"date": "2021-02-11", "close": 1.6499, "volume": 14881.0}, {"date": "2021-02-12", "close": 1.65, "volume": 24929.0}, {"date": "2021-02-16", "close": 1.61, "volume": 28209.0}, {"date": "2021-02-17", "close": 3.67, "volume": 1781166.0}, {"date": "2021-02-18", "close": 4.31, "volume": 410331.0}, {"date": "2021-02-19", "close": 4.48, "volume": 326467.0}, {"date": "2021-02-22", "close": 4.6501, "volume": 490459.0}, {"date": "2021-02-23", "close": 4.23, "volume": 444361.0}, {"date": "2021-02-24", "close": 4.1, "volume": 307232.0}, {"date": "2021-02-25", "close": 3.11, "volume": 295831.0}, {"date": "2021-02-26", "close": 3.0, "volume": 409450.0}, {"date": "2021-03-01", "close": 3.1199, "volume": 231007.0}, {"date": "2021-03-02", "close": 2.96, "volume": 128780.0}, {"date": "2021-03-03", "close": 2.8, "volume": 235473.0}, {"date": "2021-03-04", "close": 2.3, "volume": 381100.0}, {"date": "2021-03-05", "close": 2.57, "volume": 307533.0}, {"date": "2021-03-08", "close": 2.645, "volume": 139179.0}, {"date": "2021-03-09", "close": 2.81, "volume": 82640.0}, {"date": "2021-03-10", "close": 2.94, "volume": 50307.0}, {"date": "2021-03-11", "close": 3.19, "volume": 94566.0}, {"date": "2021-03-12", "close": 3.23, "volume": 41464.0}, {"date": "2021-03-15", "close": 3.46, "volume": 63816.0}, {"date": "2021-03-16", "close": 3.29, "volume": 58267.0}, {"date": "2021-03-17", "close": 3.4, "volume": 54965.0}, {"date": "2021-03-18", "close": 3.39, "volume": 91644.0}, {"date": "2021-03-19", "close": 3.15, "volume": 129583.0}, {"date": "2021-03-22", "close": 3.74, "volume": 154720.0}, {"date": "2021-03-23", "close": 3.4, "volume": 85176.0}, {"date": "2021-03-24", "close": 3.11, "volume": 151560.0}, {"date": "2021-03-25", "close": 2.9, "volume": 136469.0}, {"date": "2021-03-26", "close": 2.85, "volume": 53573.0}, {"date": "2021-03-29", "close": 2.932, "volume": 41601.0}, {"date": "2021-03-30", "close": 2.98, "volume": 26038.0}, {"date": "2021-03-31", "close": 2.91, "volume": 61014.0}, {"date": "2021-04-01", "close": 3.19, "volume": 18786.0}, {"date": "2021-04-05", "close": 3.05, "volume": 23711.0}, {"date": "2021-04-06", "close": 2.99, "volume": 22691.0}, {"date": "2021-04-07", "close": 3.0, "volume": 67992.0}, {"date": "2021-04-08", "close": 3.1, "volume": 30864.0}, {"date": "2021-04-09", "close": 3.08, "volume": 50474.0}, {"date": "2021-04-12", "close": 3.0, "volume": 70890.0}, {"date": "2021-04-13", "close": 3.11, "volume": 68119.0}, {"date": "2021-04-14", "close": 3.03, "volume": 21458.0}, {"date": "2021-04-15", "close": 2.92, "volume": 29777.0}, {"date": "2021-04-16", "close": 2.94, "volume": 61687.0}, {"date": "2021-04-19", "close": 2.8, "volume": 84099.0}, {"date": "2021-04-20", "close": 2.67, "volume": 58144.0}, {"date": "2021-04-21", "close": 2.6299, "volume": 67445.0}, {"date": "2021-04-22", "close": 2.6, "volume": 17127.0}, {"date": "2021-04-23", "close": 2.62, "volume": 19400.0}, {"date": "2021-04-26", "close": 2.63, "volume": 9515.0}, {"date": "2021-04-27", "close": 2.45, "volume": 60852.0}, {"date": "2021-04-28", "close": 2.45, "volume": 10307.0}, {"date": "2021-04-29", "close": 2.44, "volume": 31586.0}, {"date": "2021-04-30", "close": 2.48, "volume": 10157.0}, {"date": "2021-05-03", "close": 2.41, "volume": 14981.0}, {"date": "2021-05-04", "close": 2.35, "volume": 16128.0}, {"date": "2021-05-05", "close": 2.34, "volume": 8062.0}, {"date": "2021-05-06", "close": 2.22, "volume": 14774.0}, {"date": "2021-05-07", "close": 2.23, "volume": 9906.0}, {"date": "2021-05-10", "close": 2.2601, "volume": 8479.0}, {"date": "2021-05-11", "close": 2.17, "volume": 8151.0}, {"date": "2021-05-12", "close": 2.1, "volume": 14502.0}, {"date": "2021-05-13", "close": 2.13, "volume": 17501.0}, {"date": "2021-05-14", "close": 2.08, "volume": 28192.0}, {"date": "2021-05-17", "close": 2.08, "volume": 14889.0}, {"date": "2021-05-18", "close": 1.56, "volume": 84507.0}, {"date": "2021-05-19", "close": 1.73, "volume": 19513.0}, {"date": "2021-05-20", "close": 1.92, "volume": 1303.0}, {"date": "2021-05-21", "close": 1.8, "volume": 13329.0}, {"date": "2021-05-24", "close": 2.095, "volume": 24983.0}, {"date": "2021-05-25", "close": 2.1675, "volume": 32577.0}, {"date": "2021-05-26", "close": 2.3, "volume": 109266.0}, {"date": "2021-05-27", "close": 2.48, "volume": 26267.0}, {"date": "2021-05-28", "close": 2.5, "volume": 6867.0}, {"date": "2021-06-01", "close": 2.55, "volume": 62118.0}, {"date": "2021-06-02", "close": 2.63, "volume": 15849.0}, {"date": "2021-06-03", "close": 2.52, "volume": 33822.0}, {"date": "2021-06-04", "close": 2.82, "volume": 59914.0}, {"date": "2021-06-07", "close": 3.0, "volume": 133088.0}, {"date": "2021-06-08", "close": 3.4, "volume": 77083.0}, {"date": "2021-06-09", "close": 3.47, "volume": 81722.0}, {"date": "2021-06-10", "close": 3.395, "volume": 29888.0}, {"date": "2021-06-11", "close": 3.49, "volume": 14209.0}, {"date": "2021-06-14", "close": 3.46, "volume": 64302.0}, {"date": "2021-06-15", "close": 3.28, "volume": 25788.0}, {"date": "2021-06-16", "close": 3.175, "volume": 7184.0}, {"date": "2021-06-17", "close": 2.86, "volume": 54990.0}, {"date": "2021-06-18", "close": 2.75, "volume": 58119.0}, {"date": "2021-06-21", "close": 2.65, "volume": 10696.0}, {"date": "2021-06-22", "close": 2.66, "volume": 4312.0}, {"date": "2021-06-23", "close": 2.7, "volume": 8156.0}, {"date": "2021-06-24", "close": 2.7, "volume": 25084.0}, {"date": "2021-06-25", "close": 2.9, "volume": 36959.0}, {"date": "2021-06-28", "close": 3.0, "volume": 28017.0}, {"date": "2021-06-29", "close": 2.79, "volume": 25329.0}, {"date": "2021-06-30", "close": 2.8, "volume": 9764.0}, {"date": "2021-07-01", "close": 2.85, "volume": 28384.0}, {"date": "2021-07-02", "close": 2.94, "volume": 19271.0}, {"date": "2021-07-06", "close": 2.9, "volume": 58181.0}, {"date": "2021-07-07", "close": 2.63, "volume": 13703.0}, {"date": "2021-07-08", "close": 2.71, "volume": 15234.0}, {"date": "2021-07-09", "close": 2.85, "volume": 171191.0}, {"date": "2021-07-12", "close": 2.86, "volume": 10011.0}, {"date": "2021-07-13", "close": 2.911, "volume": 46195.0}, {"date": "2021-07-14", "close": 2.65, "volume": 63313.0}, {"date": "2021-07-15", "close": 2.7, "volume": 6575.0}, {"date": "2021-07-16", "close": 2.55, "volume": 75570.0}, {"date": "2021-07-19", "close": 2.5, "volume": 76313.0}, {"date": "2021-07-20", "close": 2.7, "volume": 57837.0}, {"date": "2021-07-21", "close": 2.88, "volume": 34281.0}, {"date": "2021-07-22", "close": 2.81, "volume": 16311.0}, {"date": "2021-07-23", "close": 2.8, "volume": 13106.0}, {"date": "2021-07-26", "close": 2.865, "volume": 17552.0}, {"date": "2021-07-27", "close": 2.72, "volume": 107366.0}, {"date": "2021-07-28", "close": 2.68, "volume": 4706.0}, {"date": "2021-07-29", "close": 2.6, "volume": 2905.0}, {"date": "2021-07-30", "close": 2.6999, "volume": 3954.0}, {"date": "2021-08-02", "close": 2.605, "volume": 7157.0}, {"date": "2021-08-03", "close": 2.65, "volume": 905.0}, {"date": "2021-08-04", "close": 2.53, "volume": 13221.0}, {"date": "2021-08-05", "close": 2.43, "volume": 25725.0}, {"date": "2021-08-06", "close": 2.4299, "volume": 7698.0}, {"date": "2021-08-09", "close": 2.4, "volume": 21018.0}, {"date": "2021-08-10", "close": 2.46, "volume": 43029.0}, {"date": "2021-08-11", "close": 2.57, "volume": 44212.0}, {"date": "2021-08-12", "close": 2.5, "volume": 9903.0}, {"date": "2021-08-13", "close": 2.54, "volume": 11917.0}, {"date": "2021-08-16", "close": 2.45, "volume": 15855.0}, {"date": "2021-08-17", "close": 2.08, "volume": 75591.0}, {"date": "2021-08-18", "close": 2.25, "volume": 23365.0}, {"date": "2021-08-19", "close": 2.04, "volume": 19451.0}, {"date": "2021-08-20", "close": 2.2, "volume": 87828.0}, {"date": "2021-08-23", "close": 2.26, "volume": 16596.0}, {"date": "2021-08-24", "close": 2.08, "volume": 22106.0}, {"date": "2021-08-25", "close": 2.22, "volume": 100332.0}, {"date": "2021-08-26", "close": 2.7951, "volume": 80740.0}, {"date": "2021-08-27", "close": 3.0, "volume": 80466.0}, {"date": "2021-08-30", "close": 3.3916, "volume": 146213.0}, {"date": "2021-08-31", "close": 3.55, "volume": 284840.0}, {"date": "2021-09-01", "close": 4.401, "volume": 344931.0}, {"date": "2021-09-02", "close": 4.1, "volume": 190939.0}, {"date": "2021-09-03", "close": 3.07, "volume": 380703.0}, {"date": "2021-09-07", "close": 3.005, "volume": 79930.0}, {"date": "2021-09-08", "close": 3.13, "volume": 140191.0}, {"date": "2021-09-09", "close": 3.32, "volume": 83016.0}, {"date": "2021-09-10", "close": 3.27, "volume": 65398.0}, {"date": "2021-09-13", "close": 4.25, "volume": 225622.0}, {"date": "2021-09-14", "close": 4.15, "volume": 151292.0}, {"date": "2021-09-15", "close": 3.6489, "volume": 50323.0}, {"date": "2021-09-16", "close": 3.8182, "volume": 47410.0}, {"date": "2021-09-17", "close": 3.97, "volume": 49740.0}, {"date": "2021-09-20", "close": 3.8, "volume": 105064.0}, {"date": "2021-09-21", "close": 3.7806, "volume": 102753.0}, {"date": "2021-09-22", "close": 3.5806, "volume": 28745.0}, {"date": "2021-09-23", "close": 3.31, "volume": 53062.0}, {"date": "2021-09-24", "close": 3.14, "volume": 66243.0}, {"date": "2021-09-27", "close": 3.345, "volume": 7573.0}, {"date": "2021-09-28", "close": 3.15, "volume": 112620.0}, {"date": "2021-09-29", "close": 3.1, "volume": 29645.0}, {"date": "2021-09-30", "close": 2.895, "volume": 36727.0}, {"date": "2021-10-01", "close": 2.91, "volume": 23866.0}, {"date": "2021-10-04", "close": 2.57, "volume": 53767.0}, {"date": "2021-10-05", "close": 2.8, "volume": 66946.0}, {"date": "2021-10-06", "close": 2.68, "volume": 8050.0}, {"date": "2021-10-07", "close": 2.72, "volume": 37434.0}, {"date": "2021-10-08", "close": 2.76, "volume": 2972.0}, {"date": "2021-10-11", "close": 2.67, "volume": 7222.0}, {"date": "2021-10-12", "close": 2.6, "volume": 8396.0}, {"date": "2021-10-13", "close": 2.59, "volume": 6941.0}, {"date": "2021-10-14", "close": 2.43, "volume": 64298.0}, {"date": "2021-10-15", "close": 2.55, "volume": 127648.0}, {"date": "2021-10-18", "close": 2.43, "volume": 24127.0}, {"date": "2021-10-19", "close": 2.39, "volume": 50725.0}, {"date": "2021-10-20", "close": 2.52, "volume": 21908.0}, {"date": "2021-10-21", "close": 2.515, "volume": 1598.0}, {"date": "2021-10-22", "close": 2.57, "volume": 36251.0}, {"date": "2021-10-25", "close": 2.5903, "volume": 26534.0}, {"date": "2021-10-26", "close": 2.52, "volume": 68001.0}, {"date": "2021-10-27", "close": 2.695, "volume": 17664.0}, {"date": "2021-10-28", "close": 2.4, "volume": 20561.0}, {"date": "2021-10-29", "close": 2.71, "volume": 73047.0}, {"date": "2021-11-01", "close": 3.5005, "volume": 243270.0}, {"date": "2021-11-02", "close": 3.3, "volume": 15689.0}, {"date": "2021-11-03", "close": 3.4496, "volume": 38682.0}, {"date": "2021-11-04", "close": 3.15, "volume": 114509.0}, {"date": "2021-11-05", "close": 3.25, "volume": 30174.0}, {"date": "2021-11-08", "close": 3.2, "volume": 14257.0}, {"date": "2021-11-09", "close": 3.15, "volume": 21745.0}, {"date": "2021-11-10", "close": 3.07, "volume": 22402.0}, {"date": "2021-11-11", "close": 3.0, "volume": 415.0}, {"date": "2021-11-12", "close": 3.5, "volume": 41493.0}, {"date": "2021-11-15", "close": 3.425, "volume": 48694.0}, {"date": "2021-11-16", "close": 3.5, "volume": 140276.0}, {"date": "2021-11-17", "close": 3.5512, "volume": 76571.0}, {"date": "2021-11-18", "close": 3.61, "volume": 55054.0}, {"date": "2021-11-19", "close": 3.51, "volume": 54831.0}, {"date": "2021-11-22", "close": 3.31, "volume": 100951.0}, {"date": "2021-11-23", "close": 3.18, "volume": 60241.0}, {"date": "2021-11-24", "close": 3.33, "volume": 21908.0}, {"date": "2021-11-26", "close": 3.36, "volume": 34162.0}, {"date": "2021-11-29", "close": 3.299, "volume": 20603.0}, {"date": "2021-11-30", "close": 3.37, "volume": 53386.0}, {"date": "2021-12-01", "close": 3.4101, "volume": 52516.0}, {"date": "2021-12-02", "close": 3.5, "volume": 85960.0}, {"date": "2021-12-03", "close": 3.36, "volume": 48810.0}, {"date": "2021-12-06", "close": 3.38, "volume": 118870.0}, {"date": "2021-12-07", "close": 3.33, "volume": 35172.0}, {"date": "2021-12-08", "close": 3.35, "volume": 16956.0}, {"date": "2021-12-09", "close": 3.4, "volume": 48326.0}, {"date": "2021-12-10", "close": 3.11, "volume": 35637.0}, {"date": "2021-12-13", "close": 3.04, "volume": 34440.0}, {"date": "2021-12-14", "close": 2.78, "volume": 25956.0}, {"date": "2021-12-15", "close": 2.75, "volume": 89135.0}, {"date": "2021-12-16", "close": 2.61, "volume": 23332.0}, {"date": "2021-12-17", "close": 2.7, "volume": 39257.0}, {"date": "2021-12-20", "close": 2.61, "volume": 44183.0}, {"date": "2021-12-21", "close": 2.5536, "volume": 24153.0}, {"date": "2021-12-22", "close": 2.35, "volume": 61427.0}, {"date": "2021-12-23", "close": 2.33, "volume": 52352.0}, {"date": "2021-12-27", "close": 2.36, "volume": 20288.0}, {"date": "2021-12-28", "close": 2.39, "volume": 105453.0}, {"date": "2021-12-29", "close": 2.51, "volume": 167233.0}, {"date": "2021-12-30", "close": 2.34, "volume": 55534.0}, {"date": "2021-12-31", "close": 2.28, "volume": 18461.0}, {"date": "2022-01-03", "close": 2.25, "volume": 4869.0}, {"date": "2022-01-04", "close": 2.45, "volume": 32263.0}, {"date": "2022-01-05", "close": 2.15, "volume": 10743.0}, {"date": "2022-01-06", "close": 2.185, "volume": 30759.0}, {"date": "2022-01-07", "close": 2.125, "volume": 24728.0}, {"date": "2022-01-10", "close": 1.83, "volume": 83622.0}, {"date": "2022-01-11", "close": 1.975, "volume": 33942.0}, {"date": "2022-01-12", "close": 1.94, "volume": 26536.0}, {"date": "2022-01-13", "close": 1.73, "volume": 23363.0}, {"date": "2022-01-14", "close": 1.69, "volume": 13202.0}, {"date": "2022-01-18", "close": 1.59, "volume": 33623.0}, {"date": "2022-01-19", "close": 1.55, "volume": 5448.0}, {"date": "2022-01-20", "close": 1.56, "volume": 572.0}, {"date": "2022-01-21", "close": 1.5001, "volume": 9433.0}, {"date": "2022-01-24", "close": 1.53, "volume": 51061.0}, {"date": "2022-01-25", "close": 1.5, "volume": 600.0}, {"date": "2022-01-26", "close": 1.6101, "volume": 1720.0}, {"date": "2022-01-27", "close": 1.5, "volume": 24360.0}, {"date": "2022-01-28", "close": 1.3, "volume": 25618.0}, {"date": "2022-01-31", "close": 1.445, "volume": 20419.0}, {"date": "2022-02-01", "close": 1.6, "volume": 8734.0}, {"date": "2022-02-02", "close": 1.55, "volume": 360.0}, {"date": "2022-02-03", "close": 1.47, "volume": 7896.0}, {"date": "2022-02-04", "close": 1.45, "volume": 9620.0}, {"date": "2022-02-07", "close": 1.6, "volume": 7902.0}, {"date": "2022-02-08", "close": 1.55, "volume": 13843.0}, {"date": "2022-02-09", "close": 1.69, "volume": 25712.0}, {"date": "2022-02-10", "close": 1.68, "volume": 3070.0}, {"date": "2022-02-11", "close": 1.5397, "volume": 6332.0}, {"date": "2022-02-14", "close": 1.5, "volume": 1810.0}, {"date": "2022-02-15", "close": 1.68, "volume": 26099.0}, {"date": "2022-02-16", "close": 1.69, "volume": 1585.0}, {"date": "2022-02-17", "close": 1.57, "volume": 502.0}, {"date": "2022-02-18", "close": 1.55, "volume": 3045.0}, {"date": "2022-02-22", "close": 1.64, "volume": 24181.0}, {"date": "2022-02-23", "close": 1.52, "volume": 5790.0}, {"date": "2022-02-24", "close": 1.59, "volume": 13521.0}, {"date": "2022-02-25", "close": 1.69, "volume": 9973.0}, {"date": "2022-02-28", "close": 1.72, "volume": 1604.0}, {"date": "2022-03-01", "close": 1.69, "volume": 4000.0}, {"date": "2022-03-02", "close": 1.69, "volume": 3980.0}, {"date": "2022-03-03", "close": 1.69, "volume": null}, {"date": "2022-03-04", "close": 1.55, "volume": 812.0}, {"date": "2022-03-07", "close": 1.67, "volume": 12194.0}, {"date": "2022-03-08", "close": 1.6499, "volume": 7906.0}, {"date": "2022-03-09", "close": 1.59, "volume": 202.0}, {"date": "2022-03-10", "close": 1.59, "volume": null}, {"date": "2022-03-11", "close": 1.59, "volume": 802.0}, {"date": "2022-03-14", "close": 1.59, "volume": null}, {"date": "2022-03-15", "close": 1.56, "volume": 533.0}, {"date": "2022-03-16", "close": 1.5699, "volume": 2301.0}, {"date": "2022-03-17", "close": 1.61, "volume": 14139.0}, {"date": "2022-03-18", "close": 1.7, "volume": 4012.0}, {"date": "2022-03-21", "close": 1.65, "volume": 6854.0}, {"date": "2022-03-22", "close": 1.74, "volume": 3071.0}, {"date": "2022-03-23", "close": 1.76, "volume": 1924.0}, {"date": "2022-03-24", "close": 1.75, "volume": 2827.0}, {"date": "2022-03-25", "close": 1.73, "volume": 1246.0}, {"date": "2022-03-28", "close": 1.7123, "volume": 11244.0}, {"date": "2022-03-29", "close": 1.8103, "volume": 10562.0}, {"date": "2022-03-30", "close": 2.01, "volume": 19868.0}, {"date": "2022-03-31", "close": 1.95, "volume": 17695.0}, {"date": "2022-04-01", "close": 1.98, "volume": 6315.0}, {"date": "2022-04-04", "close": 1.9243, "volume": 3700.0}, {"date": "2022-04-05", "close": 1.94, "volume": 4330.0}, {"date": "2022-04-06", "close": 1.92, "volume": 24267.0}, {"date": "2022-04-07", "close": 1.76, "volume": 23210.0}, {"date": "2022-04-08", "close": 1.8199, "volume": 3500.0}, {"date": "2022-04-11", "close": 1.73, "volume": 3397.0}, {"date": "2022-04-12", "close": 1.84, "volume": 5299.0}, {"date": "2022-04-13", "close": 1.92, "volume": 1973.0}, {"date": "2022-04-14", "close": 1.95, "volume": 12282.0}, {"date": "2022-04-18", "close": 1.95, "volume": null}, {"date": "2022-04-19", "close": 1.965, "volume": 18542.0}, {"date": "2022-04-20", "close": 2.18, "volume": 64465.0}, {"date": "2022-04-21", "close": 2.0835, "volume": 12487.0}, {"date": "2022-04-22", "close": 1.97, "volume": 3545.0}, {"date": "2022-04-25", "close": 1.86, "volume": 43576.0}, {"date": "2022-04-26", "close": 2.0, "volume": 3597.0}, {"date": "2022-04-27", "close": 2.16, "volume": 10774.0}, {"date": "2022-04-28", "close": 2.16, "volume": null}, {"date": "2022-04-29", "close": 2.18, "volume": 827.0}, {"date": "2022-05-02", "close": 2.07, "volume": 1001.0}, {"date": "2022-05-03", "close": 2.0368, "volume": 5410.0}, {"date": "2022-05-04", "close": 2.17, "volume": 2444.0}, {"date": "2022-05-05", "close": 2.155, "volume": 650.0}, {"date": "2022-05-06", "close": 1.85, "volume": 13177.0}, {"date": "2022-05-09", "close": 1.57, "volume": 6963.0}, {"date": "2022-05-10", "close": 1.4999, "volume": 9080.0}, {"date": "2022-05-11", "close": 1.38, "volume": 22430.0}, {"date": "2022-05-12", "close": 1.3249, "volume": 3665.0}, {"date": "2022-05-13", "close": 1.5, "volume": 1289.0}, {"date": "2022-05-16", "close": 1.3101, "volume": 22604.0}, {"date": "2022-05-17", "close": 1.255, "volume": 14513.0}, {"date": "2022-05-18", "close": 1.21, "volume": 1100.0}, {"date": "2022-05-19", "close": 1.26, "volume": 1400.0}, {"date": "2022-05-20", "close": 1.35, "volume": 7019.0}, {"date": "2022-05-23", "close": 1.2928, "volume": 284.0}, {"date": "2022-05-24", "close": 1.3211, "volume": 500.0}, {"date": "2022-05-25", "close": 1.4175, "volume": 6100.0}, {"date": "2022-05-26", "close": 1.4, "volume": 2165.0}, {"date": "2022-05-27", "close": 1.56, "volume": 17352.0}, {"date": "2022-05-31", "close": 1.47, "volume": 6672.0}, {"date": "2022-06-01", "close": 1.59, "volume": 705.0}, {"date": "2022-06-02", "close": 1.685, "volume": 1000.0}, {"date": "2022-06-03", "close": 1.6, "volume": 423.0}, {"date": "2022-06-06", "close": 1.2, "volume": 48395.0}, {"date": "2022-06-07", "close": 1.24, "volume": 6622.0}, {"date": "2022-06-08", "close": 1.525, "volume": 1502.0}, {"date": "2022-06-09", "close": 1.29, "volume": 2654.0}, {"date": "2022-06-10", "close": 1.21, "volume": 4725.0}, {"date": "2022-06-13", "close": 1.065, "volume": 25835.0}, {"date": "2022-06-14", "close": 1.01, "volume": 8375.0}, {"date": "2022-06-15", "close": 1.06, "volume": 400.0}, {"date": "2022-06-16", "close": 1.1, "volume": 17439.0}, {"date": "2022-06-17", "close": 1.05, "volume": 15530.0}, {"date": "2022-06-21", "close": 1.0501, "volume": 11561.0}, {"date": "2022-06-22", "close": 1.03, "volume": 9585.0}, {"date": "2022-06-23", "close": 1.0399, "volume": 3041.0}, {"date": "2022-06-24", "close": 0.9801, "volume": 14544.0}, {"date": "2022-06-27", "close": 0.99, "volume": 13313.0}, {"date": "2022-06-28", "close": 1.0, "volume": 34355.0}, {"date": "2022-06-29", "close": 0.9495, "volume": 8560.0}, {"date": "2022-06-30", "close": 0.88, "volume": 1448.0}, {"date": "2022-07-01", "close": 0.93, "volume": 2612.0}, {"date": "2022-07-05", "close": 1.0, "volume": 3647.0}, {"date": "2022-07-06", "close": 1.0, "volume": 2342.0}, {"date": "2022-07-07", "close": 1.01, "volume": 350.0}, {"date": "2022-07-08", "close": 1.05, "volume": 1735.0}, {"date": "2022-07-11", "close": 1.05, "volume": null}, {"date": "2022-07-12", "close": 1.05, "volume": null}, {"date": "2022-07-13", "close": 1.0086, "volume": 2520.0}, {"date": "2022-07-14", "close": 0.995, "volume": 2019.0}, {"date": "2022-07-15", "close": 0.995, "volume": null}, {"date": "2022-07-18", "close": 0.97, "volume": 2924.0}, {"date": "2022-07-19", "close": 1.0199, "volume": 3699.0}, {"date": "2022-07-20", "close": 1.0133, "volume": 1501.0}, {"date": "2022-07-21", "close": 1.04, "volume": 5316.0}, {"date": "2022-07-22", "close": 1.04, "volume": null}, {"date": "2022-07-25", "close": 1.02, "volume": 601.0}, {"date": "2022-07-26", "close": 0.98, "volume": 1000.0}, {"date": "2022-07-27", "close": 0.9999, "volume": 2545.0}, {"date": "2022-07-28", "close": 1.02, "volume": 725.0}, {"date": "2022-07-29", "close": 1.02, "volume": null}, {"date": "2022-08-01", "close": 0.97, "volume": 676.0}, {"date": "2022-08-02", "close": 0.9699, "volume": 3110.0}, {"date": "2022-08-03", "close": 1.01, "volume": 8156.0}, {"date": "2022-08-04", "close": 1.01, "volume": null}, {"date": "2022-08-05", "close": 1.042, "volume": 2800.0}, {"date": "2022-08-08", "close": 1.03, "volume": 11981.0}, {"date": "2022-08-09", "close": 1.08, "volume": 3374.0}, {"date": "2022-08-10", "close": 1.05, "volume": 20390.0}, {"date": "2022-08-11", "close": 1.245, "volume": 17212.0}, {"date": "2022-08-12", "close": 1.11, "volume": 33532.0}, {"date": "2022-08-15", "close": 1.245, "volume": 14380.0}, {"date": "2022-08-16", "close": 1.2487, "volume": 20026.0}, {"date": "2022-08-17", "close": 1.28, "volume": 3750.0}, {"date": "2022-08-18", "close": 1.28, "volume": null}, {"date": "2022-08-19", "close": 1.28, "volume": null}, {"date": "2022-08-22", "close": 1.05, "volume": 1039.0}, {"date": "2022-08-23", "close": 1.08, "volume": 4507.0}, {"date": "2022-08-24", "close": 1.25, "volume": 862.0}, {"date": "2022-08-25", "close": 1.2099, "volume": 2471.0}, {"date": "2022-08-26", "close": 1.11, "volume": 1328.0}, {"date": "2022-08-29", "close": 1.1435, "volume": 602.0}, {"date": "2022-08-30", "close": 1.18, "volume": 231.0}, {"date": "2022-08-31", "close": 1.02, "volume": 1801.0}, {"date": "2022-09-01", "close": 1.17, "volume": 14331.0}, {"date": "2022-09-02", "close": 1.21, "volume": 1425.0}, {"date": "2022-09-06", "close": 1.19, "volume": 1200.0}, {"date": "2022-09-07", "close": 1.15, "volume": 2200.0}, {"date": "2022-09-08", "close": 1.22, "volume": 7760.0}, {"date": "2022-09-09", "close": 1.22, "volume": null}, {"date": "2022-09-12", "close": 1.17, "volume": 500.0}, {"date": "2022-09-13", "close": 1.1899, "volume": 5427.0}, {"date": "2022-09-14", "close": 1.2199, "volume": 680.0}, {"date": "2022-09-15", "close": 1.21, "volume": 1304.0}, {"date": "2022-09-16", "close": 1.16, "volume": 7840.0}, {"date": "2022-09-19", "close": 1.231, "volume": 5685.0}, {"date": "2022-09-20", "close": 1.2, "volume": 2113.0}, {"date": "2022-09-21", "close": 1.2, "volume": null}, {"date": "2022-09-22", "close": 1.15, "volume": 1100.0}, {"date": "2022-09-23", "close": 1.1498, "volume": 1173.0}, {"date": "2022-09-26", "close": 1.1498, "volume": null}, {"date": "2022-09-27", "close": 1.1101, "volume": 6100.0}, {"date": "2022-09-28", "close": 1.1527, "volume": 912.0}, {"date": "2022-09-29", "close": 1.11, "volume": 2001.0}, {"date": "2022-09-30", "close": 1.11, "volume": null}, {"date": "2022-10-03", "close": 1.128, "volume": 3724.0}, {"date": "2022-10-04", "close": 1.1, "volume": 11409.0}, {"date": "2022-10-05", "close": 1.11, "volume": 6514.0}, {"date": "2022-10-06", "close": 1.12, "volume": 6500.0}, {"date": "2022-10-07", "close": 1.1301, "volume": 2300.0}, {"date": "2022-10-10", "close": 1.09, "volume": 3000.0}, {"date": "2022-10-11", "close": 1.07, "volume": 16341.0}, {"date": "2022-10-12", "close": 1.07, "volume": null}, {"date": "2022-10-13", "close": 1.22, "volume": 1006.0}, {"date": "2022-10-14", "close": 1.22, "volume": null}, {"date": "2022-10-17", "close": 1.13, "volume": 7214.0}, {"date": "2022-10-18", "close": 1.09, "volume": 2940.0}, {"date": "2022-10-19", "close": 1.07, "volume": 217.0}, {"date": "2022-10-20", "close": 1.035, "volume": 545.0}, {"date": "2022-10-21", "close": 1.13, "volume": 11047.0}, {"date": "2022-10-24", "close": 1.09, "volume": 1270.0}, {"date": "2022-10-25", "close": 1.09, "volume": 12335.0}, {"date": "2022-10-26", "close": 1.1, "volume": 1660.0}, {"date": "2022-10-27", "close": 1.06, "volume": 4318.0}, {"date": "2022-10-28", "close": 1.0367, "volume": 4127.0}, {"date": "2022-10-31", "close": 1.04, "volume": 400.0}, {"date": "2022-11-01", "close": 1.04, "volume": null}, {"date": "2022-11-02", "close": 1.04, "volume": 200.0}, {"date": "2022-11-03", "close": 1.01, "volume": 10537.0}, {"date": "2022-11-04", "close": 0.9627, "volume": 11244.0}, {"date": "2022-11-07", "close": 1.05, "volume": 14384.0}, {"date": "2022-11-08", "close": 0.96, "volume": 10844.0}, {"date": "2022-11-09", "close": 0.94, "volume": 6326.0}, {"date": "2022-11-10", "close": 0.97, "volume": 10633.0}, {"date": "2022-11-11", "close": 0.95, "volume": 19103.0}, {"date": "2022-11-14", "close": 0.9301, "volume": 4001.0}, {"date": "2022-11-15", "close": 0.85, "volume": 22793.0}, {"date": "2022-11-16", "close": 0.8483, "volume": 12316.0}, {"date": "2022-11-17", "close": 0.84, "volume": 7182.0}, {"date": "2022-11-18", "close": 0.8699, "volume": 420.0}, {"date": "2022-11-21", "close": 0.91, "volume": 161.0}, {"date": "2022-11-22", "close": 0.8901, "volume": 422.0}, {"date": "2022-11-23", "close": 0.9599, "volume": 100.0}, {"date": "2022-11-25", "close": 0.9599, "volume": null}, {"date": "2022-11-28", "close": 0.82, "volume": 1900.0}, {"date": "2022-11-29", "close": 0.82, "volume": 1912.0}, {"date": "2022-11-30", "close": 0.848, "volume": 8960.0}, {"date": "2022-12-01", "close": 0.9099, "volume": 100.0}, {"date": "2022-12-02", "close": 0.9099, "volume": null}, {"date": "2022-12-05", "close": 0.8325, "volume": 8141.0}, {"date": "2022-12-06", "close": 0.7392, "volume": 9385.0}, {"date": "2022-12-07", "close": 0.7, "volume": 5657.0}, {"date": "2022-12-08", "close": 0.7799, "volume": 31189.0}, {"date": "2022-12-09", "close": 0.6775, "volume": 40521.0}, {"date": "2022-12-12", "close": 0.6775, "volume": null}, {"date": "2022-12-13", "close": 0.7, "volume": 403.0}, {"date": "2022-12-14", "close": 0.6, "volume": 10760.0}, {"date": "2022-12-15", "close": 0.5425, "volume": 19420.0}, {"date": "2022-12-16", "close": 0.58, "volume": 9600.0}, {"date": "2022-12-19", "close": 0.5899, "volume": 19342.0}, {"date": "2022-12-20", "close": 0.5899, "volume": null}, {"date": "2022-12-21", "close": 0.4971, "volume": 75008.0}, {"date": "2022-12-22", "close": 0.5739, "volume": 7396.0}, {"date": "2022-12-23", "close": 0.59, "volume": 1010.0}, {"date": "2022-12-27", "close": 0.5299, "volume": 16982.0}, {"date": "2022-12-28", "close": 0.4556, "volume": 47568.0}, {"date": "2022-12-29", "close": 0.4701, "volume": 2435.0}, {"date": "2022-12-30", "close": 0.3926, "volume": 36651.0}, {"date": "2023-01-03", "close": 0.4, "volume": 4782.0}, {"date": "2023-01-04", "close": 0.4026, "volume": 24024.0}, {"date": "2023-01-05", "close": 0.444, "volume": 35155.0}, {"date": "2023-01-06", "close": 0.5448, "volume": 12435.0}, {"date": "2023-01-09", "close": 0.5448, "volume": null}, {"date": "2023-01-10", "close": 0.5001, "volume": 18130.0}, {"date": "2023-01-11", "close": 0.5362, "volume": 18510.0}, {"date": "2023-01-12", "close": 0.5524, "volume": 181.0}, {"date": "2023-01-13", "close": 0.5899, "volume": 100.0}, {"date": "2023-01-17", "close": 0.5999, "volume": 145.0}, {"date": "2023-01-18", "close": 0.57, "volume": 10178.0}, {"date": "2023-01-19", "close": 0.5501, "volume": 925.0}, {"date": "2023-01-20", "close": 0.59, "volume": 9140.0}, {"date": "2023-01-23", "close": 0.68, "volume": 200.0}, {"date": "2023-01-24", "close": 0.6972, "volume": 405.0}, {"date": "2023-01-25", "close": 0.56, "volume": 240.0}, {"date": "2023-01-26", "close": 0.5802, "volume": 11067.0}, {"date": "2023-01-27", "close": 0.6744, "volume": 3660.0}, {"date": "2023-01-30", "close": 0.56, "volume": 2487.0}, {"date": "2023-01-31", "close": 0.56, "volume": 21112.0}, {"date": "2023-02-01", "close": 0.6248, "volume": 100.0}, {"date": "2023-02-02", "close": 0.6112, "volume": 77937.0}, {"date": "2023-02-03", "close": 0.6288, "volume": 2900.0}, {"date": "2023-02-06", "close": 0.5525, "volume": 3461.0}, {"date": "2023-02-07", "close": 0.5289, "volume": 41820.0}, {"date": "2023-02-08", "close": 0.5501, "volume": 5965.0}, {"date": "2023-02-09", "close": 0.6498, "volume": 200.0}, {"date": "2023-02-10", "close": 0.565, "volume": 1156.0}, {"date": "2023-02-13", "close": 0.5609, "volume": 100.0}, {"date": "2023-02-14", "close": 0.541, "volume": 2619.0}, {"date": "2023-02-15", "close": 0.6191, "volume": 13240.0}, {"date": "2023-02-16", "close": 0.6, "volume": 870.0}, {"date": "2023-02-17", "close": 0.6, "volume": null}, {"date": "2023-02-21", "close": 0.56, "volume": 3792.0}, {"date": "2023-02-22", "close": 0.5556, "volume": 3683.0}, {"date": "2023-02-23", "close": 0.6698, "volume": 100.0}, {"date": "2023-02-24", "close": 0.6698, "volume": null}, {"date": "2023-02-27", "close": 0.55, "volume": 3421.0}, {"date": "2023-02-28", "close": 0.55, "volume": null}, {"date": "2023-03-01", "close": 0.5499, "volume": 1360.0}, {"date": "2023-03-02", "close": 0.5281, "volume": 2150.0}, {"date": "2023-03-03", "close": 0.56, "volume": 10255.0}, {"date": "2023-03-06", "close": 0.6085, "volume": 15419.0}, {"date": "2023-03-07", "close": 0.6798, "volume": 7268.0}, {"date": "2023-03-08", "close": 0.6499, "volume": 2001.0}, {"date": "2023-03-09", "close": 0.61, "volume": 4400.0}, {"date": "2023-03-10", "close": 0.5849, "volume": 296.0}, {"date": "2023-03-13", "close": 0.6175, "volume": 2391.0}, {"date": "2023-03-14", "close": 0.6775, "volume": 33691.0}, {"date": "2023-03-15", "close": 0.6775, "volume": null}, {"date": "2023-03-16", "close": 0.6679, "volume": 1924.0}, {"date": "2023-03-17", "close": 0.6679, "volume": null}, {"date": "2023-03-20", "close": 0.7075, "volume": 1424.0}, {"date": "2023-03-21", "close": 0.7075, "volume": null}, {"date": "2023-03-22", "close": 0.7049, "volume": 1000.0}, {"date": "2023-03-23", "close": 0.7509, "volume": 9821.0}, {"date": "2023-03-24", "close": 0.7509, "volume": null}, {"date": "2023-03-27", "close": 0.72, "volume": 302.0}, {"date": "2023-03-28", "close": 0.674, "volume": 13359.0}, {"date": "2023-03-29", "close": 0.7425, "volume": 2078.0}, {"date": "2023-03-30", "close": 0.7425, "volume": null}, {"date": "2023-03-31", "close": 0.6, "volume": 5728.0}, {"date": "2023-04-03", "close": 0.6, "volume": null}, {"date": "2023-04-04", "close": 0.61, "volume": 400.0}, {"date": "2023-04-05", "close": 0.7425, "volume": 3665.0}, {"date": "2023-04-06", "close": 0.64, "volume": 185.0}, {"date": "2023-04-10", "close": 0.6543, "volume": 3622.0}, {"date": "2023-04-11", "close": 0.7599, "volume": 23836.0}, {"date": "2023-04-12", "close": 0.7063, "volume": 6491.0}, {"date": "2023-04-13", "close": 0.59, "volume": 10450.0}, {"date": "2023-04-14", "close": 0.616, "volume": 20050.0}, {"date": "2023-04-17", "close": 0.616, "volume": null}, {"date": "2023-04-18", "close": 0.5475, "volume": 7580.0}, {"date": "2023-04-19", "close": 0.5941, "volume": 5822.0}, {"date": "2023-04-20", "close": 0.5941, "volume": null}, {"date": "2023-04-21", "close": 0.5001, "volume": 21768.0}, {"date": "2023-04-24", "close": 0.5692, "volume": 15071.0}, {"date": "2023-04-25", "close": 0.519, "volume": 5427.0}, {"date": "2023-04-26", "close": 0.5883, "volume": 3626.0}, {"date": "2023-04-27", "close": 0.5999, "volume": 3533.0}, {"date": "2023-04-28", "close": 0.58, "volume": 745.0}, {"date": "2023-05-01", "close": 0.5725, "volume": 4757.0}, {"date": "2023-05-02", "close": 0.7923, "volume": 149719.0}, {"date": "2023-05-03", "close": 0.8496, "volume": 134712.0}, {"date": "2023-05-04", "close": 0.9, "volume": 94826.0}, {"date": "2023-05-05", "close": 0.9798, "volume": 19584.0}, {"date": "2023-05-08", "close": 1.04, "volume": 31331.0}, {"date": "2023-05-09", "close": 0.9322, "volume": 32566.0}, {"date": "2023-05-10", "close": 0.99, "volume": 5581.0}, {"date": "2023-05-11", "close": 0.8875, "volume": 46181.0}, {"date": "2023-05-12", "close": 0.7501, "volume": 2000.0}, {"date": "2023-05-15", "close": 0.89, "volume": 700.0}, {"date": "2023-05-16", "close": 0.89, "volume": 100.0}, {"date": "2023-05-17", "close": 0.895, "volume": 9898.0}, {"date": "2023-05-18", "close": 0.89, "volume": 5300.0}, {"date": "2023-05-19", "close": 0.86, "volume": 3923.0}, {"date": "2023-05-22", "close": 0.92, "volume": 50102.0}, {"date": "2023-05-23", "close": 0.92, "volume": null}, {"date": "2023-05-24", "close": 0.9698, "volume": 38671.0}, {"date": "2023-05-25", "close": 0.97, "volume": 16004.0}, {"date": "2023-05-26", "close": 0.97, "volume": null}, {"date": "2023-05-30", "close": 0.9689, "volume": 3848.0}, {"date": "2023-05-31", "close": 0.94, "volume": 1665.0}, {"date": "2023-06-01", "close": 0.98, "volume": 300.0}, {"date": "2023-06-02", "close": 0.9, "volume": 300.0}, {"date": "2023-06-05", "close": 0.96, "volume": 400.0}, {"date": "2023-06-06", "close": 0.9999, "volume": 10405.0}, {"date": "2023-06-07", "close": 0.99, "volume": 204.0}, {"date": "2023-06-08", "close": 0.91, "volume": 338.0}, {"date": "2023-06-09", "close": 0.99, "volume": 3612.0}, {"date": "2023-06-12", "close": 1.0497, "volume": 2501.0}, {"date": "2023-06-13", "close": 1.0, "volume": 15992.0}, {"date": "2023-06-14", "close": 1.0, "volume": 10934.0}, {"date": "2023-06-15", "close": 0.9, "volume": 6513.0}, {"date": "2023-06-16", "close": 0.8, "volume": 14114.0}, {"date": "2023-06-20", "close": 0.8, "volume": 24317.0}, {"date": "2023-06-21", "close": 0.7766, "volume": 7706.0}, {"date": "2023-06-22", "close": 0.74, "volume": 12599.0}, {"date": "2023-06-23", "close": 0.725, "volume": 11908.0}, {"date": "2023-06-26", "close": 0.78, "volume": 5203.0}, {"date": "2023-06-27", "close": 0.78, "volume": null}, {"date": "2023-06-28", "close": 0.78, "volume": null}, {"date": "2023-06-29", "close": 0.7071, "volume": 1202.0}, {"date": "2023-06-30", "close": 0.73, "volume": 3968.0}, {"date": "2023-07-03", "close": 0.73, "volume": null}, {"date": "2023-07-05", "close": 0.74, "volume": 102.0}, {"date": "2023-07-06", "close": 0.74, "volume": null}, {"date": "2023-07-07", "close": 0.74, "volume": null}, {"date": "2023-07-10", "close": 0.74, "volume": null}, {"date": "2023-07-11", "close": 0.74, "volume": null}, {"date": "2023-07-12", "close": 0.75, "volume": 1200.0}, {"date": "2023-07-13", "close": 0.79, "volume": 5359.0}, {"date": "2023-07-14", "close": 0.7995, "volume": 304.0}, {"date": "2023-07-17", "close": 0.76, "volume": 301.0}, {"date": "2023-07-18", "close": 0.76, "volume": 233.0}, {"date": "2023-07-19", "close": 0.7602, "volume": 158.0}, {"date": "2023-07-20", "close": 0.7203, "volume": 147.0}, {"date": "2023-07-21", "close": 0.7402, "volume": 3297.0}, {"date": "2023-07-24", "close": 0.7, "volume": 5890.0}, {"date": "2023-07-25", "close": 0.7, "volume": null}, {"date": "2023-07-26", "close": 0.7151, "volume": 719.0}, {"date": "2023-07-27", "close": 0.69, "volume": 4937.0}, {"date": "2023-07-28", "close": 0.7399, "volume": 12440.0}, {"date": "2023-07-31", "close": 0.799, "volume": 2935.0}, {"date": "2023-08-01", "close": 0.799, "volume": null}, {"date": "2023-08-02", "close": 0.799, "volume": null}, {"date": "2023-08-03", "close": 0.7801, "volume": 301.0}, {"date": "2023-08-04", "close": 0.7889, "volume": 301.0}, {"date": "2023-08-07", "close": 0.8, "volume": 470.0}, {"date": "2023-08-08", "close": 0.7701, "volume": 601.0}, {"date": "2023-08-09", "close": 0.78, "volume": 101.0}, {"date": "2023-08-10", "close": 0.775, "volume": 14904.0}, {"date": "2023-08-11", "close": 0.775, "volume": null}, {"date": "2023-08-14", "close": 0.8994, "volume": 19125.0}, {"date": "2023-08-15", "close": 0.954, "volume": 16108.0}, {"date": "2023-08-16", "close": 0.9501, "volume": 44461.0}, {"date": "2023-08-17", "close": 0.9501, "volume": null}, {"date": "2023-08-18", "close": 0.8925, "volume": 3525.0}, {"date": "2023-08-21", "close": 0.86, "volume": 1763.0}, {"date": "2023-08-22", "close": 0.86, "volume": null}, {"date": "2023-08-23", "close": 0.8437, "volume": 1616.0}, {"date": "2023-08-24", "close": 0.8435, "volume": 5314.0}, {"date": "2023-08-25", "close": 0.7821, "volume": 1428.0}, {"date": "2023-08-28", "close": 0.8151, "volume": 339.0}, {"date": "2023-08-29", "close": 0.8212, "volume": 938.0}, {"date": "2023-08-30", "close": 0.8212, "volume": null}, {"date": "2023-08-31", "close": 0.871, "volume": 2198.0}, {"date": "2023-09-01", "close": 0.9394, "volume": 1030.0}, {"date": "2023-09-05", "close": 0.8501, "volume": 603.0}, {"date": "2023-09-06", "close": 0.8501, "volume": null}, {"date": "2023-09-07", "close": 0.85, "volume": 4700.0}, {"date": "2023-09-08", "close": 0.85, "volume": null}, {"date": "2023-09-11", "close": 0.85, "volume": null}, {"date": "2023-09-12", "close": 0.8204, "volume": 10726.0}, {"date": "2023-09-13", "close": 0.83, "volume": 15801.0}, {"date": "2023-09-14", "close": 0.802, "volume": 9752.0}, {"date": "2023-09-15", "close": 0.802, "volume": null}, {"date": "2023-09-18", "close": 0.69, "volume": 5612.0}, {"date": "2023-09-19", "close": 0.69, "volume": null}, {"date": "2023-09-20", "close": 0.683, "volume": 4455.0}, {"date": "2023-09-21", "close": 0.6325, "volume": 11628.0}, {"date": "2023-09-22", "close": 0.61, "volume": 1819.0}, {"date": "2023-09-25", "close": 0.6, "volume": 35050.0}, {"date": "2023-09-26", "close": 0.629, "volume": 10478.0}, {"date": "2023-09-27", "close": 0.629, "volume": null}, {"date": "2023-09-28", "close": 0.7175, "volume": 1056.0}, {"date": "2023-09-29", "close": 0.7175, "volume": null}, {"date": "2023-10-02", "close": 0.7175, "volume": null}, {"date": "2023-10-03", "close": 0.7175, "volume": null}, {"date": "2023-10-04", "close": 0.6612, "volume": 1094.0}, {"date": "2023-10-05", "close": 0.6079, "volume": 3569.0}, {"date": "2023-10-06", "close": 0.6079, "volume": null}, {"date": "2023-10-09", "close": 0.5957, "volume": 4093.0}, {"date": "2023-10-10", "close": 0.58, "volume": 1093.0}, {"date": "2023-10-11", "close": 0.6136, "volume": 2214.0}, {"date": "2023-10-12", "close": 0.6136, "volume": null}, {"date": "2023-10-13", "close": 0.68, "volume": 7507.0}, {"date": "2023-10-16", "close": 0.68, "volume": null}, {"date": "2023-10-17", "close": 0.68, "volume": null}, {"date": "2023-10-18", "close": 0.5505, "volume": 38168.0}, {"date": "2023-10-19", "close": 0.5505, "volume": null}, {"date": "2023-10-20", "close": 0.5505, "volume": null}, {"date": "2023-10-23", "close": 0.47, "volume": 4142.0}, {"date": "2023-10-24", "close": 0.466, "volume": 2597.0}, {"date": "2023-10-25", "close": 0.466, "volume": null}, {"date": "2023-10-26", "close": 0.466, "volume": null}, {"date": "2023-10-27", "close": 0.45, "volume": 32541.0}, {"date": "2023-10-30", "close": 0.395, "volume": 10348.0}, {"date": "2023-10-31", "close": 0.43, "volume": 24882.0}, {"date": "2023-11-01", "close": 0.43, "volume": 986.0}, {"date": "2023-11-02", "close": 0.44, "volume": 12392.0}, {"date": "2023-11-03", "close": 0.46, "volume": 29114.0}, {"date": "2023-11-06", "close": 0.48, "volume": 8672.0}, {"date": "2023-11-07", "close": 0.49, "volume": 6609.0}, {"date": "2023-11-08", "close": 0.49, "volume": null}, {"date": "2023-11-09", "close": 0.49, "volume": null}, {"date": "2023-11-10", "close": 0.49, "volume": 1234.0}, {"date": "2023-11-13", "close": 0.4937, "volume": 8862.0}, {"date": "2023-11-14", "close": 0.506, "volume": 5450.0}, {"date": "2023-11-15", "close": 0.54, "volume": 13782.0}, {"date": "2023-11-16", "close": 0.54, "volume": null}, {"date": "2023-11-17", "close": 0.5, "volume": 3734.0}, {"date": "2023-11-20", "close": 0.53, "volume": 3290.0}, {"date": "2023-11-21", "close": 0.4712, "volume": 399.0}, {"date": "2023-11-22", "close": 0.4501, "volume": 18206.0}, {"date": "2023-11-24", "close": 0.49, "volume": 3754.0}, {"date": "2023-11-27", "close": 0.45, "volume": 35385.0}, {"date": "2023-11-28", "close": 0.451, "volume": 3389.0}, {"date": "2023-11-29", "close": 0.5497, "volume": 4700.0}, {"date": "2023-11-30", "close": 0.48, "volume": 1483.0}, {"date": "2023-12-01", "close": 0.52, "volume": 142.0}, {"date": "2023-12-04", "close": 0.4541, "volume": 11436.0}, {"date": "2023-12-05", "close": 0.4541, "volume": null}, {"date": "2023-12-06", "close": 0.475, "volume": 2099.0}, {"date": "2023-12-07", "close": 0.48, "volume": 7102.0}, {"date": "2023-12-08", "close": 0.48, "volume": 3700.0}, {"date": "2023-12-11", "close": 0.48, "volume": null}, {"date": "2023-12-12", "close": 0.48, "volume": null}, {"date": "2023-12-13", "close": 0.48, "volume": 3825.0}, {"date": "2023-12-14", "close": 0.4951, "volume": 10990.0}, {"date": "2023-12-15", "close": 0.4726, "volume": 10931.0}, {"date": "2023-12-18", "close": 0.48, "volume": 1327.0}, {"date": "2023-12-19", "close": 0.4451, "volume": 2506.0}, {"date": "2023-12-20", "close": 0.4265, "volume": 3502.0}, {"date": "2023-12-21", "close": 0.4206, "volume": 24265.0}, {"date": "2023-12-22", "close": 0.431, "volume": 15339.0}, {"date": "2023-12-26", "close": 0.5197, "volume": 855.0}, {"date": "2023-12-27", "close": 0.45, "volume": 1300.0}, {"date": "2023-12-28", "close": 0.45, "volume": 17954.0}, {"date": "2023-12-29", "close": 0.4159, "volume": 18676.0}, {"date": "2024-01-02", "close": 0.4797, "volume": 5005.0}, {"date": "2024-01-03", "close": 0.4231, "volume": 1100.0}, {"date": "2024-01-04", "close": 0.4799, "volume": 1440.0}, {"date": "2024-01-05", "close": 0.4648, "volume": 5329.0}, {"date": "2024-01-08", "close": 0.4498, "volume": 5505.0}, {"date": "2024-01-09", "close": 0.4498, "volume": null}, {"date": "2024-01-10", "close": 0.385, "volume": 30585.0}, {"date": "2024-01-11", "close": 0.4011, "volume": 13114.0}, {"date": "2024-01-12", "close": 0.4011, "volume": null}, {"date": "2024-01-16", "close": 0.3999, "volume": 29687.0}, {"date": "2024-01-17", "close": 0.43, "volume": 33136.0}, {"date": "2024-01-18", "close": 0.3867, "volume": 3050.0}, {"date": "2024-01-19", "close": 0.3651, "volume": 42416.0}, {"date": "2024-01-22", "close": 0.3951, "volume": 8390.0}, {"date": "2024-01-23", "close": 0.4051, "volume": 8013.0}, {"date": "2024-01-24", "close": 0.4051, "volume": null}, {"date": "2024-01-25", "close": 0.4, "volume": 40663.0}, {"date": "2024-01-26", "close": 0.398, "volume": 1741.0}, {"date": "2024-01-29", "close": 0.4961, "volume": 458.0}, {"date": "2024-01-30", "close": 0.58, "volume": 250.0}, {"date": "2024-01-31", "close": 0.4575, "volume": 9807.0}, {"date": "2024-02-01", "close": 0.4575, "volume": null}, {"date": "2024-02-02", "close": 0.5187, "volume": 273.0}, {"date": "2024-02-05", "close": 0.5128, "volume": 200.0}, {"date": "2024-02-06", "close": 0.501, "volume": 10717.0}, {"date": "2024-02-07", "close": 0.4321, "volume": 11387.0}, {"date": "2024-02-08", "close": 0.463, "volume": 26524.0}, {"date": "2024-02-09", "close": 0.55, "volume": 101465.0}, {"date": "2024-02-12", "close": 0.5725, "volume": 2258.0}, {"date": "2024-02-13", "close": 0.62, "volume": 9743.0}, {"date": "2024-02-14", "close": 0.67, "volume": 24031.0}, {"date": "2024-02-15", "close": 0.6725, "volume": 47491.0}, {"date": "2024-02-16", "close": 0.76, "volume": 9274.0}, {"date": "2024-02-20", "close": 0.92, "volume": 53319.0}, {"date": "2024-02-21", "close": 0.83, "volume": 17363.0}, {"date": "2024-02-22", "close": 0.8475, "volume": 1578.0}, {"date": "2024-02-23", "close": 0.8499, "volume": 2033.0}, {"date": "2024-02-26", "close": 0.895, "volume": 745.0}, {"date": "2024-02-27", "close": 0.8999, "volume": 31198.0}, {"date": "2024-02-28", "close": 0.88, "volume": 5467.0}, {"date": "2024-02-29", "close": 0.8648, "volume": 5447.0}, {"date": "2024-03-01", "close": 0.685, "volume": 158566.0}, {"date": "2024-03-04", "close": 0.74, "volume": 10086.0}, {"date": "2024-03-05", "close": 0.8498, "volume": 2471.0}, {"date": "2024-03-06", "close": 0.7475, "volume": 2376.0}, {"date": "2024-03-07", "close": 0.7475, "volume": 8472.0}, {"date": "2024-03-08", "close": 0.75, "volume": 4054.0}, {"date": "2024-03-11", "close": 0.75, "volume": 7750.0}, {"date": "2024-03-12", "close": 0.76, "volume": 9070.0}, {"date": "2024-03-13", "close": 0.6435, "volume": 6641.0}, {"date": "2024-03-14", "close": 0.6865, "volume": 8645.0}, {"date": "2024-03-15", "close": 0.6659, "volume": 3309.0}, {"date": "2024-03-18", "close": 0.7425, "volume": 808.0}, {"date": "2024-03-19", "close": 0.745, "volume": 13628.0}, {"date": "2024-03-20", "close": 0.75, "volume": 13594.0}, {"date": "2024-03-21", "close": 0.75, "volume": 16448.0}, {"date": "2024-03-22", "close": 0.6917, "volume": 7503.0}, {"date": "2024-03-25", "close": 0.624, "volume": 36027.0}, {"date": "2024-03-26", "close": 0.66, "volume": 2903.0}, {"date": "2024-03-27", "close": 0.7239, "volume": 11220.0}, {"date": "2024-03-28", "close": 0.6, "volume": 20492.0}, {"date": "2024-04-01", "close": 0.6, "volume": 1716.0}, {"date": "2024-04-02", "close": 0.6099, "volume": 3670.0}, {"date": "2024-04-03", "close": 0.6, "volume": 2030.0}, {"date": "2024-04-04", "close": 0.6166, "volume": 1803.0}, {"date": "2024-04-05", "close": 0.59, "volume": 49259.0}, {"date": "2024-04-08", "close": 0.6498, "volume": 266.0}, {"date": "2024-04-09", "close": 0.6235, "volume": 2593.0}, {"date": "2024-04-10", "close": 0.551, "volume": 4601.0}, {"date": "2024-04-11", "close": 0.526, "volume": 9673.0}, {"date": "2024-04-12", "close": 0.5489, "volume": 7532.0}, {"date": "2024-04-15", "close": 0.5489, "volume": null}, {"date": "2024-04-16", "close": 0.4977, "volume": 23643.0}, {"date": "2024-04-17", "close": 0.5969, "volume": 1738.0}, {"date": "2024-04-18", "close": 0.67, "volume": 49408.0}, {"date": "2024-04-19", "close": 0.5973, "volume": 84647.0}, {"date": "2024-04-22", "close": 0.5998, "volume": 15496.0}, {"date": "2024-04-23", "close": 0.6101, "volume": 28027.0}, {"date": "2024-04-24", "close": 0.6499, "volume": 2103.0}, {"date": "2024-04-25", "close": 0.6086, "volume": 1205.0}, {"date": "2024-04-26", "close": 0.57, "volume": 13644.0}, {"date": "2024-04-29", "close": 0.6075, "volume": 8552.0}, {"date": "2024-04-30", "close": 0.6201, "volume": 3911.0}, {"date": "2024-05-01", "close": 0.6975, "volume": 26890.0}, {"date": "2024-05-02", "close": 0.6892, "volume": 2451.0}, {"date": "2024-05-03", "close": 0.6901, "volume": 1074.0}, {"date": "2024-05-06", "close": 0.7095, "volume": 18053.0}, {"date": "2024-05-07", "close": 0.72, "volume": 7398.0}, {"date": "2024-05-08", "close": 0.7993, "volume": 7006.0}, {"date": "2024-05-09", "close": 0.7472, "volume": 1215.0}, {"date": "2024-05-10", "close": 0.73, "volume": 17162.0}, {"date": "2024-05-13", "close": 0.8501, "volume": 67246.0}, {"date": "2024-05-14", "close": 1.2, "volume": 419791.0}, {"date": "2024-05-15", "close": 1.22, "volume": 157657.0}, {"date": "2024-05-16", "close": 1.3, "volume": 24771.0}, {"date": "2024-05-17", "close": 1.17, "volume": 17004.0}, {"date": "2024-05-20", "close": 1.52, "volume": 20130.0}, {"date": "2024-05-21", "close": 1.55, "volume": 13048.0}, {"date": "2024-05-22", "close": 1.98, "volume": 40775.0}, {"date": "2024-05-23", "close": 1.65, "volume": 18916.0}, {"date": "2024-05-24", "close": 1.75, "volume": 7999.0}, {"date": "2024-05-28", "close": 1.86, "volume": 12625.0}, {"date": "2024-05-29", "close": 1.9167, "volume": 37356.0}, {"date": "2024-05-30", "close": 2.6, "volume": 256760.0}, {"date": "2024-05-31", "close": 2.24, "volume": 80523.0}, {"date": "2024-06-03", "close": 2.16, "volume": 3191.0}, {"date": "2024-06-04", "close": 2.02, "volume": 47419.0}, {"date": "2024-06-05", "close": 2.125, "volume": 13552.0}, {"date": "2024-06-06", "close": 2.255, "volume": 6309.0}, {"date": "2024-06-07", "close": 2.21, "volume": 15170.0}, {"date": "2024-06-10", "close": 2.28, "volume": 43100.0}, {"date": "2024-06-11", "close": 2.0374, "volume": 10475.0}, {"date": "2024-06-12", "close": 2.25, "volume": 4051.0}, {"date": "2024-06-13", "close": 2.02, "volume": 47579.0}, {"date": "2024-06-14", "close": 2.01, "volume": 19815.0}, {"date": "2024-06-17", "close": 1.89, "volume": 28925.0}, {"date": "2024-06-18", "close": 1.7699, "volume": 8049.0}, {"date": "2024-06-20", "close": 1.5499, "volume": 62434.0}, {"date": "2024-06-21", "close": 1.5899, "volume": 17637.0}, {"date": "2024-06-24", "close": 1.62, "volume": 8460.0}, {"date": "2024-06-25", "close": 1.6, "volume": 26044.0}, {"date": "2024-06-26", "close": 1.5, "volume": 9544.0}, {"date": "2024-06-27", "close": 1.44, "volume": 20669.0}, {"date": "2024-06-28", "close": 1.39, "volume": 25615.0}, {"date": "2024-07-01", "close": 1.7, "volume": 51843.0}, {"date": "2024-07-02", "close": 1.6637, "volume": 46020.0}, {"date": "2024-07-03", "close": 1.86, "volume": 21325.0}, {"date": "2024-07-05", "close": 1.78, "volume": 44583.0}, {"date": "2024-07-08", "close": 1.8838, "volume": 35002.0}, {"date": "2024-07-09", "close": 2.01, "volume": 20260.0}, {"date": "2024-07-10", "close": 1.95, "volume": 29865.0}, {"date": "2024-07-11", "close": 2.0399, "volume": 38634.0}, {"date": "2024-07-12", "close": 2.18, "volume": 79393.0}, {"date": "2024-07-15", "close": 2.8, "volume": 165116.0}, {"date": "2024-07-16", "close": 2.95, "volume": 124343.0}, {"date": "2024-07-17", "close": 2.7499, "volume": 72660.0}, {"date": "2024-07-18", "close": 2.7625, "volume": 27118.0}, {"date": "2024-07-19", "close": 2.7286, "volume": 22455.0}, {"date": "2024-07-22", "close": 2.875, "volume": 26066.0}, {"date": "2024-07-23", "close": 2.9481, "volume": 14321.0}, {"date": "2024-07-24", "close": 2.76, "volume": 6581.0}, {"date": "2024-07-25", "close": 2.915, "volume": 19075.0}, {"date": "2024-07-26", "close": 3.07, "volume": 77104.0}, {"date": "2024-07-29", "close": 2.9771, "volume": 27010.0}, {"date": "2024-07-30", "close": 2.87, "volume": 17289.0}, {"date": "2024-07-31", "close": 3.26, "volume": 233390.0}, {"date": "2024-08-01", "close": 3.0882, "volume": 21163.0}, {"date": "2024-08-02", "close": 3.0783, "volume": 30392.0}, {"date": "2024-08-05", "close": 2.9202, "volume": 41744.0}, {"date": "2024-08-06", "close": 3.0193, "volume": 32758.0}, {"date": "2024-08-07", "close": 2.7122, "volume": 75685.0}, {"date": "2024-08-08", "close": 2.7986, "volume": 42266.0}, {"date": "2024-08-09", "close": 2.98, "volume": 52288.0}, {"date": "2024-08-12", "close": 2.4, "volume": 145061.0}, {"date": "2024-08-13", "close": 2.355, "volume": 32735.0}, {"date": "2024-08-14", "close": 2.16, "volume": 85517.0}, {"date": "2024-08-15", "close": 2.07, "volume": 35805.0}, {"date": "2024-08-16", "close": 1.99, "volume": 57576.0}, {"date": "2024-08-19", "close": 2.0, "volume": 35045.0}, {"date": "2024-08-20", "close": 1.9226, "volume": 4578.0}, {"date": "2024-08-21", "close": 1.98, "volume": 6926.0}, {"date": "2024-08-22", "close": 2.07, "volume": 32966.0}, {"date": "2024-08-23", "close": 2.08, "volume": 61612.0}, {"date": "2024-08-26", "close": 2.1301, "volume": 19767.0}, {"date": "2024-08-27", "close": 2.08, "volume": 20625.0}, {"date": "2024-08-28", "close": 2.07, "volume": 8623.0}, {"date": "2024-08-29", "close": 1.98, "volume": 12974.0}, {"date": "2024-08-30", "close": 1.855, "volume": 66132.0}, {"date": "2024-09-03", "close": 1.61, "volume": 71206.0}, {"date": "2024-09-04", "close": 1.6599, "volume": 13441.0}, {"date": "2024-09-05", "close": 1.7, "volume": 16343.0}, {"date": "2024-09-06", "close": 1.6, "volume": 20044.0}, {"date": "2024-09-09", "close": 1.68, "volume": 29060.0}, {"date": "2024-09-10", "close": 1.58, "volume": 63931.0}, {"date": "2024-09-11", "close": 1.79, "volume": 30059.0}, {"date": "2024-09-12", "close": 1.7501, "volume": 15027.0}, {"date": "2024-09-13", "close": 1.81, "volume": 58129.0}, {"date": "2024-09-16", "close": 1.69, "volume": 6343.0}, {"date": "2024-09-17", "close": 1.53, "volume": 23196.0}, {"date": "2024-09-18", "close": 1.56, "volume": 97962.0}, {"date": "2024-09-19", "close": 1.76, "volume": 16403.0}, {"date": "2024-09-20", "close": 1.65, "volume": 22644.0}, {"date": "2024-09-23", "close": 1.71, "volume": 21428.0}, {"date": "2024-09-24", "close": 2.025, "volume": 33369.0}, {"date": "2024-09-25", "close": 2.02, "volume": 47967.0}, {"date": "2024-09-26", "close": 1.8199, "volume": 10681.0}, {"date": "2024-09-27", "close": 1.84, "volume": 6825.0}, {"date": "2024-09-30", "close": 1.7957, "volume": 14502.0}, {"date": "2024-10-01", "close": 1.8, "volume": 14545.0}, {"date": "2024-10-02", "close": 1.9088, "volume": 62192.0}, {"date": "2024-10-03", "close": 1.8981, "volume": 11817.0}, {"date": "2024-10-04", "close": 1.86, "volume": 28773.0}, {"date": "2024-10-07", "close": 1.8676, "volume": 7739.0}, {"date": "2024-10-08", "close": 1.9387, "volume": 9384.0}, {"date": "2024-10-09", "close": 1.895, "volume": 5515.0}, {"date": "2024-10-10", "close": 1.9, "volume": 21796.0}, {"date": "2024-10-11", "close": 2.08, "volume": 13658.0}, {"date": "2024-10-14", "close": 2.0, "volume": 17212.0}, {"date": "2024-10-15", "close": 1.95, "volume": 8704.0}, {"date": "2024-10-16", "close": 2.07, "volume": 25790.0}, {"date": "2024-10-17", "close": 1.535, "volume": 120485.0}, {"date": "2024-10-18", "close": 1.8, "volume": 48535.0}, {"date": "2024-10-21", "close": 1.8999, "volume": 30235.0}, {"date": "2024-10-22", "close": 1.93, "volume": 9500.0}, {"date": "2024-10-23", "close": 1.935, "volume": 17647.0}, {"date": "2024-10-24", "close": 2.15, "volume": 23638.0}, {"date": "2024-10-25", "close": 2.1299, "volume": 25750.0}, {"date": "2024-10-28", "close": 1.9501, "volume": 10741.0}, {"date": "2024-10-29", "close": 1.955, "volume": 10889.0}, {"date": "2024-10-30", "close": 1.8399, "volume": 26987.0}, {"date": "2024-10-31", "close": 1.92, "volume": 9470.0}, {"date": "2024-11-01", "close": 1.9914, "volume": 7494.0}, {"date": "2024-11-04", "close": 1.99, "volume": 3815.0}, {"date": "2024-11-05", "close": 1.9459, "volume": 3540.0}, {"date": "2024-11-06", "close": 1.91, "volume": 5803.0}, {"date": "2024-11-07", "close": 1.88, "volume": 11225.0}, {"date": "2024-11-08", "close": 1.99, "volume": 23177.0}, {"date": "2024-11-11", "close": 1.79, "volume": 17368.0}, {"date": "2024-11-12", "close": 1.79, "volume": 14431.0}, {"date": "2024-11-13", "close": 1.86, "volume": 11674.0}, {"date": "2024-11-14", "close": 1.74, "volume": 18896.0}, {"date": "2024-11-15", "close": 1.78, "volume": 4342.0}, {"date": "2024-11-18", "close": 1.57, "volume": 29552.0}, {"date": "2024-11-19", "close": 1.595, "volume": 9251.0}, {"date": "2024-11-20", "close": 1.53, "volume": 15377.0}, {"date": "2024-11-21", "close": 1.58, "volume": 9978.0}, {"date": "2024-11-22", "close": 1.6887, "volume": 10292.0}, {"date": "2024-11-25", "close": 1.5855, "volume": 7414.0}, {"date": "2024-11-26", "close": 1.5, "volume": 11237.0}, {"date": "2024-11-27", "close": 1.47, "volume": 35026.0}, {"date": "2024-11-29", "close": 1.71, "volume": 13511.0}, {"date": "2024-12-02", "close": 1.665, "volume": 22818.0}, {"date": "2024-12-03", "close": 1.51, "volume": 24988.0}, {"date": "2024-12-04", "close": 1.5101, "volume": 6767.0}, {"date": "2024-12-05", "close": 1.6, "volume": 35356.0}, {"date": "2024-12-06", "close": 1.83, "volume": 114178.0}, {"date": "2024-12-09", "close": 1.48, "volume": 56198.0}, {"date": "2024-12-10", "close": 1.51, "volume": 10719.0}, {"date": "2024-12-11", "close": 1.5, "volume": 29225.0}, {"date": "2024-12-12", "close": 1.45, "volume": 5610.0}, {"date": "2024-12-13", "close": 1.39, "volume": 24347.0}, {"date": "2024-12-16", "close": 1.5, "volume": 14350.0}, {"date": "2024-12-17", "close": 1.3999, "volume": 51313.0}, {"date": "2024-12-18", "close": 1.2801, "volume": 19078.0}, {"date": "2024-12-19", "close": 1.25, "volume": 5373.0}, {"date": "2024-12-20", "close": 1.74, "volume": 261608.0}, {"date": "2024-12-23", "close": 1.83, "volume": 155104.0}, {"date": "2024-12-24", "close": 1.85, "volume": 7436.0}, {"date": "2024-12-26", "close": 1.95, "volume": 19379.0}, {"date": "2024-12-27", "close": 2.2106, "volume": 73764.0}, {"date": "2024-12-30", "close": 2.01, "volume": 38977.0}, {"date": "2024-12-31", "close": 1.82, "volume": 89023.0}, {"date": "2025-01-02", "close": 1.69, "volume": 38787.0}, {"date": "2025-01-03", "close": 1.83, "volume": 34564.0}, {"date": "2025-01-06", "close": 1.7901, "volume": 4183.0}, {"date": "2025-01-07", "close": 1.76, "volume": 20514.0}, {"date": "2025-01-08", "close": 1.73, "volume": 12524.0}, {"date": "2025-01-10", "close": 1.72, "volume": 14623.0}, {"date": "2025-01-13", "close": 1.63, "volume": 8560.0}, {"date": "2025-01-14", "close": 1.55, "volume": 11386.0}, {"date": "2025-01-15", "close": 1.74, "volume": 20399.0}, {"date": "2025-01-16", "close": 1.7499, "volume": 954.0}, {"date": "2025-01-17", "close": 1.73, "volume": 14014.0}, {"date": "2025-01-21", "close": 1.6834, "volume": 24406.0}, {"date": "2025-01-22", "close": 1.6, "volume": 7567.0}, {"date": "2025-01-23", "close": 1.5301, "volume": 24381.0}, {"date": "2025-01-24", "close": 1.555, "volume": 13666.0}, {"date": "2025-01-27", "close": 1.51, "volume": 13359.0}, {"date": "2025-01-28", "close": 1.53, "volume": 8231.0}, {"date": "2025-01-29", "close": 1.515, "volume": 12465.0}, {"date": "2025-01-30", "close": 1.58, "volume": 29056.0}, {"date": "2025-01-31", "close": 1.5772, "volume": 2421.0}, {"date": "2025-02-03", "close": 1.51, "volume": 18609.0}, {"date": "2025-02-04", "close": 1.43, "volume": 17526.0}, {"date": "2025-02-05", "close": 1.5599, "volume": 13965.0}, {"date": "2025-02-06", "close": 1.6899, "volume": 831.0}, {"date": "2025-02-07", "close": 1.5047, "volume": 3031.0}, {"date": "2025-02-10", "close": 1.3603, "volume": 46255.0}, {"date": "2025-02-11", "close": 1.25, "volume": 4057.0}, {"date": "2025-02-12", "close": 1.27, "volume": 9591.0}, {"date": "2025-02-13", "close": 1.2201, "volume": 20470.0}, {"date": "2025-02-14", "close": 1.295, "volume": 2795.0}, {"date": "2025-02-18", "close": 1.175, "volume": 13248.0}, {"date": "2025-02-19", "close": 1.2, "volume": 23487.0}, {"date": "2025-02-20", "close": 1.13, "volume": 10447.0}, {"date": "2025-02-21", "close": 1.09, "volume": 44829.0}, {"date": "2025-02-24", "close": 1.0, "volume": 16008.0}, {"date": "2025-02-25", "close": 0.9502, "volume": 14949.0}, {"date": "2025-02-26", "close": 1.0999, "volume": 14920.0}, {"date": "2025-02-27", "close": 1.12, "volume": 18715.0}, {"date": "2025-02-28", "close": 1.05, "volume": 6800.0}, {"date": "2025-03-03", "close": 0.9163, "volume": 11296.0}, {"date": "2025-03-04", "close": 0.97, "volume": 10604.0}, {"date": "2025-03-05", "close": 0.92, "volume": 3610.0}, {"date": "2025-03-06", "close": 0.94, "volume": 12418.0}, {"date": "2025-03-07", "close": 1.01, "volume": 618.0}, {"date": "2025-03-10", "close": 0.95, "volume": 9146.0}, {"date": "2025-03-11", "close": 0.92, "volume": 1174.0}, {"date": "2025-03-12", "close": 0.91, "volume": 7213.0}, {"date": "2025-03-13", "close": 0.88, "volume": 4163.0}, {"date": "2025-03-14", "close": 0.89, "volume": 13050.0}, {"date": "2025-03-17", "close": 0.95, "volume": 2108.0}, {"date": "2025-03-18", "close": 0.9873, "volume": 6537.0}, {"date": "2025-03-19", "close": 0.98, "volume": 11478.0}, {"date": "2025-03-20", "close": 0.8999, "volume": 11180.0}, {"date": "2025-03-21", "close": 0.905, "volume": 3764.0}, {"date": "2025-03-24", "close": 0.9, "volume": 13084.0}, {"date": "2025-03-25", "close": 0.86, "volume": 69437.0}, {"date": "2025-03-26", "close": 0.4666, "volume": 106111.0}, {"date": "2025-03-27", "close": 0.5122, "volume": 43799.0}, {"date": "2025-03-28", "close": 0.49, "volume": 10769.0}, {"date": "2025-03-31", "close": 0.37, "volume": 63810.0}, {"date": "2025-04-01", "close": 0.38, "volume": 19624.0}, {"date": "2025-04-02", "close": 0.37, "volume": 96446.0}, {"date": "2025-04-03", "close": 0.32, "volume": 30404.0}, {"date": "2025-04-04", "close": 0.28, "volume": 27429.0}, {"date": "2025-04-07", "close": 0.302, "volume": 28470.0}, {"date": "2025-04-08", "close": 0.2384, "volume": 39821.0}, {"date": "2025-04-09", "close": 0.4, "volume": 125367.0}, {"date": "2025-04-10", "close": 0.42, "volume": 29662.0}, {"date": "2025-04-11", "close": 0.4167, "volume": 1043.0}, {"date": "2025-04-14", "close": 0.3675, "volume": 3652.0}, {"date": "2025-04-15", "close": 0.39, "volume": 2528.0}, {"date": "2025-04-16", "close": 0.33, "volume": 2628.0}, {"date": "2025-04-17", "close": 0.397, "volume": 39570.0}, {"date": "2025-04-21", "close": 0.31, "volume": 24520.0}, {"date": "2025-04-22", "close": 0.3455, "volume": 3375.0}, {"date": "2025-04-23", "close": 0.34, "volume": 22582.0}, {"date": "2025-04-24", "close": 0.41, "volume": 2956.0}, {"date": "2025-04-25", "close": 0.3001, "volume": 64609.0}, {"date": "2025-04-28", "close": 0.347, "volume": 732.0}, {"date": "2025-04-29", "close": 0.34, "volume": 5051.0}, {"date": "2025-04-30", "close": 0.34, "volume": 987.0}, {"date": "2025-05-01", "close": 0.3444, "volume": 7251.0}, {"date": "2025-05-02", "close": 0.3101, "volume": 1449.0}, {"date": "2025-05-05", "close": 0.313, "volume": 752.0}, {"date": "2025-05-06", "close": 0.32, "volume": 3539.0}, {"date": "2025-05-07", "close": 0.34, "volume": 10170.0}, {"date": "2025-05-08", "close": 0.275, "volume": 11712.0}, {"date": "2025-05-09", "close": 0.3, "volume": 205.0}, {"date": "2025-05-12", "close": 0.3168, "volume": 15589.0}, {"date": "2025-05-13", "close": 0.4299, "volume": 28250.0}, {"date": "2025-05-14", "close": 0.5479, "volume": 92092.0}, {"date": "2025-05-15", "close": 0.4896, "volume": 25660.0}, {"date": "2025-05-16", "close": 0.55, "volume": 31057.0}, {"date": "2025-05-19", "close": 0.45, "volume": 30675.0}, {"date": "2025-05-20", "close": 0.5199, "volume": 28927.0}, {"date": "2025-05-21", "close": 0.481, "volume": 39273.0}, {"date": "2025-05-22", "close": 0.523, "volume": 78870.0}, {"date": "2025-05-23", "close": 0.5499, "volume": 24490.0}, {"date": "2025-05-27", "close": 0.5575, "volume": 67597.0}, {"date": "2025-05-28", "close": 0.511, "volume": 50793.0}, {"date": "2025-05-29", "close": 0.535, "volume": 11193.0}, {"date": "2025-05-30", "close": 0.5398, "volume": 6677.0}, {"date": "2025-06-02", "close": 0.54, "volume": 1318.0}, {"date": "2025-06-03", "close": 0.53, "volume": 12620.0}, {"date": "2025-06-04", "close": 0.55, "volume": 7664.0}, {"date": "2025-06-05", "close": 0.55, "volume": 7739.0}, {"date": "2025-06-06", "close": 0.6, "volume": 8939.0}, {"date": "2025-06-09", "close": 0.59, "volume": 35910.0}, {"date": "2025-06-10", "close": 0.6, "volume": 9979.0}, {"date": "2025-06-11", "close": 0.6, "volume": 3275.0}, {"date": "2025-06-12", "close": 0.59, "volume": 33386.0}, {"date": "2025-06-13", "close": 0.5562, "volume": 8024.0}, {"date": "2025-06-16", "close": 0.57, "volume": 2516.0}, {"date": "2025-06-17", "close": 0.57, "volume": 16455.0}, {"date": "2025-06-18", "close": 0.51, "volume": 4675.0}, {"date": "2025-06-20", "close": 0.49, "volume": 11076.0}, {"date": "2025-06-23", "close": 0.49, "volume": null}, {"date": "2025-06-24", "close": 0.422, "volume": 29283.0}, {"date": "2025-06-25", "close": 0.4308, "volume": 1989.0}, {"date": "2025-06-26", "close": 0.42, "volume": 34711.0}, {"date": "2025-06-27", "close": 0.41, "volume": 1502.0}, {"date": "2025-06-30", "close": 0.4, "volume": 623.0}, {"date": "2025-07-01", "close": 0.42, "volume": 10983.0}, {"date": "2025-07-02", "close": 0.4402, "volume": 12454.0}, {"date": "2025-07-03", "close": 0.401, "volume": 1673.0}, {"date": "2025-07-07", "close": 0.4279, "volume": 2028.0}, {"date": "2025-07-08", "close": 0.4969, "volume": 26001.0}, {"date": "2025-07-09", "close": 0.498, "volume": 14418.0}, {"date": "2025-07-10", "close": 0.51, "volume": 1160.0}, {"date": "2025-07-11", "close": 0.5, "volume": 400.0}, {"date": "2025-07-14", "close": 0.564, "volume": 29587.0}, {"date": "2025-07-15", "close": 0.5, "volume": 5388.0}, {"date": "2025-07-16", "close": 0.5001, "volume": 420.0}, {"date": "2025-07-17", "close": 0.4711, "volume": 1252.0}, {"date": "2025-07-18", "close": 0.5125, "volume": 1518.0}, {"date": "2025-07-21", "close": 0.51, "volume": 486.0}, {"date": "2025-07-22", "close": 0.51, "volume": null}, {"date": "2025-07-23", "close": 0.59, "volume": 35190.0}, {"date": "2025-07-24", "close": 0.55, "volume": 5496.0}, {"date": "2025-07-25", "close": 0.5699, "volume": 2566.0}, {"date": "2025-07-28", "close": 0.515, "volume": 8353.0}, {"date": "2025-07-29", "close": 0.53, "volume": 7132.0}, {"date": "2025-07-30", "close": 0.49, "volume": 1387.0}, {"date": "2025-07-31", "close": 0.5184, "volume": 3670.0}, {"date": "2025-08-01", "close": 0.49, "volume": 9193.0}, {"date": "2025-08-04", "close": 0.49, "volume": 3565.0}, {"date": "2025-08-05", "close": 0.5, "volume": 2203.0}, {"date": "2025-08-06", "close": 0.445, "volume": 3040.0}, {"date": "2025-08-07", "close": 0.4999, "volume": 7874.0}, {"date": "2025-08-08", "close": 0.4999, "volume": 8506.0}, {"date": "2025-08-11", "close": 0.242, "volume": 90393.0}, {"date": "2025-08-12", "close": 0.26, "volume": 46360.0}, {"date": "2025-08-13", "close": 0.2342, "volume": 43500.0}, {"date": "2025-08-14", "close": 0.2999, "volume": 44701.0}, {"date": "2025-08-15", "close": 0.2775, "volume": 10705.0}, {"date": "2025-08-18", "close": 0.295, "volume": 7667.0}, {"date": "2025-08-19", "close": 0.23, "volume": 10518.0}, {"date": "2025-08-20", "close": 0.232, "volume": 32499.0}, {"date": "2025-08-21", "close": 0.162, "volume": 41556.0}, {"date": "2025-08-22", "close": 0.1889, "volume": 14458.0}, {"date": "2025-08-25", "close": 0.185, "volume": 3333.0}, {"date": "2025-08-26", "close": 0.1821, "volume": 5866.0}, {"date": "2025-08-27", "close": 0.21, "volume": 10903.0}, {"date": "2025-08-28", "close": 0.201, "volume": 10871.0}, {"date": "2025-08-29", "close": 0.2108, "volume": 19939.0}, {"date": "2025-09-02", "close": 0.21, "volume": 2175.0}, {"date": "2025-09-03", "close": 0.21, "volume": null}, {"date": "2025-09-04", "close": 0.219, "volume": 4145.0}, {"date": "2025-09-05", "close": 0.2131, "volume": 9661.0}, {"date": "2025-09-08", "close": 0.1913, "volume": 3237.0}, {"date": "2025-09-09", "close": 0.1806, "volume": 3406.0}, {"date": "2025-09-10", "close": 0.2132, "volume": 3061.0}, {"date": "2025-09-11", "close": 0.2, "volume": 2461.0}, {"date": "2025-09-12", "close": 0.1801, "volume": 4854.0}, {"date": "2025-09-15", "close": 0.2, "volume": 5767.0}, {"date": "2025-09-16", "close": 0.19, "volume": 337.0}, {"date": "2025-09-17", "close": 0.1901, "volume": 5390.0}, {"date": "2025-09-18", "close": 0.2049, "volume": 49630.0}, {"date": "2025-09-19", "close": 0.2327, "volume": 52502.0}, {"date": "2025-09-22", "close": 0.2359, "volume": 63771.0}, {"date": "2025-09-23", "close": 0.2285, "volume": 5325.0}, {"date": "2025-09-24", "close": 0.2599, "volume": 26342.0}, {"date": "2025-09-25", "close": 0.2574, "volume": 11343.0}, {"date": "2025-09-26", "close": 0.2563, "volume": 6585.0}, {"date": "2025-09-29", "close": 0.24, "volume": 837.0}, {"date": "2025-09-30", "close": 0.2659, "volume": 166.0}, {"date": "2025-10-01", "close": 0.28, "volume": 6826.0}, {"date": "2025-10-02", "close": 0.27, "volume": 1600.0}, {"date": "2025-10-03", "close": 0.3225, "volume": 30324.0}, {"date": "2025-10-06", "close": 0.38, "volume": 21623.0}, {"date": "2025-10-07", "close": 0.32, "volume": 143080.0}, {"date": "2025-10-08", "close": 0.2918, "volume": 30837.0}, {"date": "2025-10-09", "close": 0.28, "volume": 7962.0}, {"date": "2025-10-10", "close": 0.31, "volume": 33566.0}, {"date": "2025-10-13", "close": 0.305, "volume": 19191.0}, {"date": "2025-10-14", "close": 0.3049, "volume": 779.0}, {"date": "2025-10-15", "close": 0.2753, "volume": 21430.0}, {"date": "2025-10-16", "close": 0.29, "volume": 9888.0}, {"date": "2025-10-17", "close": 0.305, "volume": 11429.0}, {"date": "2025-10-20", "close": 0.2788, "volume": 13668.0}, {"date": "2025-10-21", "close": 0.2746, "volume": 883.0}, {"date": "2025-10-22", "close": 0.2606, "volume": 4280.0}, {"date": "2025-10-23", "close": 0.24, "volume": 9523.0}, {"date": "2025-10-24", "close": 0.2596, "volume": 6578.0}, {"date": "2025-10-27", "close": 0.2145, "volume": 29664.0}, {"date": "2025-10-28", "close": 0.2202, "volume": 4406.0}, {"date": "2025-10-29", "close": 0.225, "volume": 4817.0}, {"date": "2025-10-30", "close": 0.2242, "volume": 11635.0}, {"date": "2025-10-31", "close": 0.2023, "volume": 27983.0}, {"date": "2025-11-03", "close": 0.201, "volume": 16399.0}, {"date": "2025-11-04", "close": 0.2, "volume": 1850.0}, {"date": "2025-11-05", "close": 0.1902, "volume": 91369.0}, {"date": "2025-11-06", "close": 0.1867, "volume": 300.0}, {"date": "2025-11-07", "close": 0.17, "volume": 50051.0}, {"date": "2025-11-10", "close": 0.16, "volume": 133255.0}, {"date": "2025-11-11", "close": 0.17, "volume": 62892.0}, {"date": "2025-11-12", "close": 0.1765, "volume": 5368.0}, {"date": "2025-11-13", "close": 0.19, "volume": 23786.0}, {"date": "2025-11-14", "close": 0.19, "volume": 4741.0}, {"date": "2025-11-17", "close": 0.19, "volume": null}, {"date": "2025-11-18", "close": 0.16, "volume": 8122.0}, {"date": "2025-11-19", "close": 0.1549, "volume": 1050.0}, {"date": "2025-11-20", "close": 0.13, "volume": 24310.0}, {"date": "2025-11-21", "close": 0.139, "volume": 112291.0}, {"date": "2025-11-24", "close": 0.14, "volume": 18719.0}, {"date": "2025-11-25", "close": 0.14, "volume": 10263.0}, {"date": "2025-11-26", "close": 0.1498, "volume": 12600.0}, {"date": "2025-11-28", "close": 0.1358, "volume": 5284.0}, {"date": "2025-12-01", "close": 0.1215, "volume": 16446.0}, {"date": "2025-12-02", "close": 0.134, "volume": 3949.0}, {"date": "2025-12-03", "close": 0.14, "volume": 17933.0}, {"date": "2025-12-04", "close": 0.1214, "volume": 1881.0}, {"date": "2025-12-05", "close": 0.13, "volume": 8641.0}, {"date": "2025-12-08", "close": 0.1493, "volume": 500.0}, {"date": "2025-12-09", "close": 0.1498, "volume": 15113.0}, {"date": "2025-12-10", "close": 0.1498, "volume": null}, {"date": "2025-12-11", "close": 0.1342, "volume": 3177.0}, {"date": "2025-12-12", "close": 0.1459, "volume": 15044.0}, {"date": "2025-12-15", "close": 0.1459, "volume": null}, {"date": "2025-12-16", "close": 0.1143, "volume": 13351.0}, {"date": "2025-12-17", "close": 0.1283, "volume": 114937.0}, {"date": "2025-12-18", "close": 0.1001, "volume": 46443.0}, {"date": "2025-12-19", "close": 0.1, "volume": 8167.0}, {"date": "2025-12-22", "close": 0.1094, "volume": 29172.0}, {"date": "2025-12-23", "close": 0.1, "volume": 160166.0}, {"date": "2025-12-24", "close": 0.0999, "volume": 27123.0}, {"date": "2025-12-26", "close": 0.1, "volume": 44863.0}, {"date": "2025-12-29", "close": 0.095, "volume": 2515.0}, {"date": "2025-12-30", "close": 0.0851, "volume": 64933.0}, {"date": "2025-12-31", "close": 0.0937, "volume": 132060.0}, {"date": "2026-01-02", "close": 0.0996, "volume": 3320.0}, {"date": "2026-01-05", "close": 0.1054, "volume": 17669.0}, {"date": "2026-01-06", "close": 0.1054, "volume": null}, {"date": "2026-01-07", "close": 0.1499, "volume": 30978.0}, {"date": "2026-01-08", "close": 0.1499, "volume": 19088.0}, {"date": "2026-01-09", "close": 0.1375, "volume": 20795.0}, {"date": "2026-01-12", "close": 0.12, "volume": 41363.0}, {"date": "2026-01-13", "close": 0.1288, "volume": 1698.0}, {"date": "2026-01-14", "close": 0.1249, "volume": 1760.0}, {"date": "2026-01-15", "close": 0.1347, "volume": 11340.0}, {"date": "2026-01-16", "close": 0.15, "volume": 43247.0}, {"date": "2026-01-20", "close": 0.1497, "volume": 3475.0}, {"date": "2026-01-21", "close": 0.1496, "volume": 800.0}, {"date": "2026-01-22", "close": 0.1401, "volume": 20574.0}, {"date": "2026-01-23", "close": 0.1252, "volume": 8732.0}, {"date": "2026-01-26", "close": 0.117, "volume": 20771.0}, {"date": "2026-01-27", "close": 0.1208, "volume": 17304.0}, {"date": "2026-01-28", "close": 0.12, "volume": 1806.0}, {"date": "2026-01-29", "close": 0.1252, "volume": 23838.0}, {"date": "2026-01-30", "close": 0.1252, "volume": null}, {"date": "2026-02-02", "close": 0.1315, "volume": 400.0}, {"date": "2026-02-03", "close": 0.125, "volume": 446.0}, {"date": "2026-02-04", "close": 0.1189, "volume": 94415.0}, {"date": "2026-02-05", "close": 0.114, "volume": 5100.0}, {"date": "2026-02-06", "close": 0.1, "volume": 9781.0}, {"date": "2026-02-09", "close": 0.1296, "volume": 135333.0}, {"date": "2026-02-10", "close": 0.1253, "volume": 22175.0}, {"date": "2026-02-11", "close": 0.1253, "volume": null}, {"date": "2026-02-12", "close": 0.115, "volume": 10575.0}, {"date": "2026-02-13", "close": 0.1099, "volume": 13030.0}, {"date": "2026-02-17", "close": 0.1196, "volume": 4940.0}, {"date": "2026-02-18", "close": 0.1196, "volume": null}, {"date": "2026-02-19", "close": 0.11, "volume": 10000.0}, {"date": "2026-02-20", "close": 0.13, "volume": 100.0}, {"date": "2026-02-23", "close": 0.1123, "volume": 5050.0}, {"date": "2026-02-24", "close": 0.127, "volume": 723.0}, {"date": "2026-02-25", "close": 0.11, "volume": 1726.0}, {"date": "2026-02-26", "close": 0.1143, "volume": 5527.0}, {"date": "2026-02-27", "close": 0.1183, "volume": 4525.0}, {"date": "2026-03-02", "close": 0.0987, "volume": 7088.0}, {"date": "2026-03-03", "close": 0.1022, "volume": 5900.0}, {"date": "2026-03-04", "close": 0.1119, "volume": 1657.0}, {"date": "2026-03-05", "close": 0.0964, "volume": 380.0}, {"date": "2026-03-06", "close": 0.1087, "volume": 3500.0}, {"date": "2026-03-09", "close": 0.1181, "volume": 5004.0}, {"date": "2026-03-10", "close": 0.11, "volume": 12943.0}, {"date": "2026-03-11", "close": 0.1176, "volume": 450.0}, {"date": "2026-03-12", "close": 0.0907, "volume": 21768.0}, {"date": "2026-03-13", "close": 0.0949, "volume": 11164.0}, {"date": "2026-03-16", "close": 0.0934, "volume": 1675.0}, {"date": "2026-03-17", "close": 0.0948, "volume": 930.0}, {"date": "2026-03-18", "close": 0.0963, "volume": 1958.0}, {"date": "2026-03-19", "close": 0.0957, "volume": 42502.0}, {"date": "2026-03-20", "close": 0.0887, "volume": 43810.0}, {"date": "2026-03-23", "close": 0.0957, "volume": 900.0}, {"date": "2026-03-24", "close": 0.0938, "volume": 1547.0}, {"date": "2026-03-25", "close": 0.0937, "volume": 26639.0}, {"date": "2026-03-26", "close": 0.0887, "volume": 8148.0}, {"date": "2026-03-27", "close": 0.0887, "volume": 39415.0}, {"date": "2026-03-30", "close": 0.0891, "volume": 108277.0}, {"date": "2026-03-31", "close": 0.0914, "volume": 100.0}, {"date": "2026-04-01", "close": 0.089, "volume": 17657.0}, {"date": "2026-04-02", "close": 0.0929, "volume": 6600.0}, {"date": "2026-04-06", "close": 0.0938, "volume": 3685.0}, {"date": "2026-04-07", "close": 0.12, "volume": 18013.0}, {"date": "2026-04-08", "close": 0.1099, "volume": 2400.0}, {"date": "2026-04-09", "close": 0.0904, "volume": 16258.0}, {"date": "2026-04-10", "close": 0.0959, "volume": 1400.0}, {"date": "2026-04-13", "close": 0.0999, "volume": 20026.0}, {"date": "2026-04-14", "close": 0.0906, "volume": 11772.0}, {"date": "2026-04-15", "close": 0.0752, "volume": 57162.0}, {"date": "2026-04-16", "close": 0.0714, "volume": 7746.0}, {"date": "2026-04-17", "close": 0.0751, "volume": 586.0}, {"date": "2026-04-20", "close": 0.08, "volume": 4019.0}, {"date": "2026-04-21", "close": 0.092, "volume": 1510.0}, {"date": "2026-04-22", "close": 0.0996, "volume": 1100.0}, {"date": "2026-04-23", "close": 0.0881, "volume": 1530.0}, {"date": "2026-04-24", "close": 0.0868, "volume": 9186.0}, {"date": "2026-04-27", "close": 0.08, "volume": 10065.0}, {"date": "2026-04-28", "close": 0.08, "volume": 6025.0}, {"date": "2026-04-29", "close": 0.1271, "volume": 35036.0}, {"date": "2026-04-30", "close": 0.0867, "volume": 3621.0}, {"date": "2026-05-01", "close": 0.082, "volume": 2207.0}, {"date": "2026-05-04", "close": 0.079, "volume": 1232.0}, {"date": "2026-05-05", "close": 0.0799, "volume": 2829.0}, {"date": "2026-05-06", "close": 0.0799, "volume": null}, {"date": "2026-05-07", "close": 0.07, "volume": 13207.0}, {"date": "2026-05-08", "close": 0.07, "volume": 201.0}, {"date": "2026-05-11", "close": 0.0727, "volume": 4355.0}, {"date": "2026-05-12", "close": 0.0727, "volume": null}, {"date": "2026-05-13", "close": 0.1, "volume": 119149.0}, {"date": "2026-05-14", "close": 0.115, "volume": 1315.0}, {"date": "2026-05-15", "close": 0.0888, "volume": 32207.0}, {"date": "2026-05-18", "close": 0.0649, "volume": 21064.0}, {"date": "2026-05-19", "close": 0.0628, "volume": 1501.0}, {"date": "2026-05-20", "close": 0.064, "volume": 7402.0}, {"date": "2026-05-21", "close": 0.0629, "volume": 8564.0}, {"date": "2026-05-22", "close": 0.0807, "volume": 1178.0}, {"date": "2026-05-26", "close": 0.0807, "volume": 10452.0}, {"date": "2026-05-27", "close": 0.0567, "volume": 2094.0}, {"date": "2026-05-28", "close": 0.0807, "volume": 2000.0}, {"date": "2026-05-29", "close": 0.0807, "volume": null}, {"date": "2026-06-01", "close": 0.0699, "volume": 17024.0}, {"date": "2026-06-02", "close": 0.055, "volume": 46307.0}, {"date": "2026-06-03", "close": 0.0466, "volume": 1833.0}, {"date": "2026-06-04", "close": 0.0589, "volume": 3400.0}, {"date": "2026-06-05", "close": 0.054, "volume": 1460.0}, {"date": "2026-06-08", "close": 0.0555, "volume": 2120.0}, {"date": "2026-06-09", "close": 0.06, "volume": 250.0}, {"date": "2026-06-10", "close": 0.0349, "volume": 33578.0}, {"date": "2026-06-11", "close": 0.0398, "volume": 10220.0}, {"date": "2026-06-12", "close": 0.0203, "volume": 42161.0}, {"date": "2026-06-15", "close": 0.0202, "volume": 22252.0}, {"date": "2026-06-16", "close": 0.0171, "volume": 22222.0}, {"date": "2026-06-17", "close": 0.0098, "volume": 119014.0}, {"date": "2026-06-18", "close": 0.007, "volume": 68371.0}, {"date": "2026-06-22", "close": 0.0072, "volume": 4810.0}, {"date": "2026-06-23", "close": 0.009, "volume": 2050.0}, {"date": "2026-06-24", "close": 0.0052, "volume": 22464.0}, {"date": "2026-06-25", "close": 0.006, "volume": 59946.0}, {"date": "2026-06-26", "close": 0.0106, "volume": 76054.0}, {"date": "2026-06-29", "close": 0.0094, "volume": 113607.0}, {"date": "2026-06-30", "close": 0.0096, "volume": 28786.0}, {"date": "2026-07-01", "close": 0.01, "volume": 66461.0}, {"date": "2026-07-02", "close": 0.0096, "volume": 9811.0}, {"date": "2026-07-06", "close": 0.0096, "volume": 13153.0}, {"date": "2026-07-07", "close": 0.0095, "volume": 5716.0}, {"date": "2026-07-08", "close": 0.0099, "volume": 5803.0}, {"date": "2026-07-09", "close": 0.0095, "volume": 2089.0}, {"date": "2026-07-10", "close": 0.01, "volume": 23667.0}, {"date": "2026-07-13", "close": 0.0094, "volume": 13412.0}, {"date": "2026-07-14", "close": 0.0091, "volume": 11614.0}, {"date": "2026-07-15", "close": 0.0091, "volume": 3130.0}, {"date": "2026-07-16", "close": 0.0094, "volume": 909.0}, {"date": "2026-07-17", "close": 0.0092, "volume": 2044.0}, {"date": "2026-07-20", "close": 0.0098, "volume": 206.0}, {"date": "2026-07-21", "close": 0.01, "volume": 2942.0}, {"date": "2026-07-22", "close": 0.0099, "volume": 1452.0}, {"date": "2026-07-23", "close": 0.0099, "volume": null}, {"date": "2026-07-24", "close": 0.01, "volume": 11661.0}, {"date": "2026-07-27", "close": 0.01, "volume": 707.0}, {"date": "2026-07-28", "close": 0.009, "volume": 63823.0}, {"date": "2026-07-29", "close": 0.0091, "volume": 1814.0}, {"date": "2026-07-30", "close": 0.009, "volume": 24415.0}, {"date": "2026-07-31", "close": 0.01, "volume": 514447.0}, {"date": "2026-08-03", "close": 0.0082, "volume": 18855.0}, {"date": "2026-08-04", "close": 0.0069, "volume": 22821.0}, {"date": "2026-08-05", "close": 0.007, "volume": 6368.0}, {"date": "2026-08-06", "close": 0.009, "volume": 1206.0}, {"date": "2026-08-07", "close": 0.008, "volume": 1357.0}, {"date": "2026-08-10", "close": 0.0089, "volume": 2706.0}, {"date": "2026-08-11", "close": 0.009, "volume": 4583.0}, {"date": "2026-08-12", "close": 0.006, "volume": 54570.0}, {"date": "2026-08-13", "close": 0.0075, "volume": 13134.0}], "refreshing": true}