{"ticker": "JSPRW", "overview": {"cik": "1788028", "ticker": "JSPR", "name": "Jasper Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-28", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000538", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-23", "title": "AMENDMENT NO. 1 TO FORM SC TO-I", "accession": "0001213900-26-112090", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-19", "title": "PROXY STATEMENT", "accession": "0001213900-26-110751", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "CURRENT REPORT", "accession": "0001213900-26-109587", "price_sensitive": true}, {"form": "S-3", "date": "2026-10-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-109479", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-09", "title": "PROXY STATEMENT", "accession": "0001213900-26-108482", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "CURRENT REPORT", "accession": "0001213900-26-107402", "price_sensitive": true}, {"form": "SC TO-I", "date": "2026-10-07", "title": "FORM SC TO-I", "accession": "0001213900-26-107397", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106651", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-05", "title": "AMENDMENT NO. 2 TO FORM 8-K", "accession": "0001213900-26-106574", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-01", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-105924", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "CURRENT REPORT", "accession": "0001213900-26-104101", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-24", "title": "Form 25-NSE", "accession": "0001354457-26-000914", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-04", "title": "PROXY STATEMENT", "accession": "0001213900-26-097572", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001213900-26-093979", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-24", "title": "PROXY STATEMENT", "accession": "0001213900-26-093145", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-17", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-002220", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-090055", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089592", "price_sensitive": true}, {"form": "D", "date": "2026-08-05", "title": "Form D", "accession": "0001213900-26-085315", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085192", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085191", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085190", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085189", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085188", "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": "JSPRW", "has_prices": true, "as_of": "2026-09-18", "last": 0.005, "prev_close": 0.005, "change": 0.0, "change_pct": 0.0, "session_volume": 26760.0, "vwap_5": 0.005427832268450257, "vwap_20": 0.0076967363036073355, "vwap_60": 0.00967112112215233, "vwap_250": 0.03947353106178948, "high_52w": 0.14, "low_52w": 0.0049, "avg_volume_20": 32370.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000538", "src": "13DG", "ticker": "JSPRW", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.4% passive stake in JSPRW", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000538-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8209}], "recent_buys": [], "institutional": [{"id": "13DG-0000070858-26-000538", "src": "13DG", "ticker": "JSPRW", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.4% passive stake in JSPRW", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000538-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8209}], "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": "Jasper Therapeutics, Inc. - Class A Common Stock", "new_value": "Jasper Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001788028", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001788028", "applied": 1, "detected_at": "2026-10-25T10:21:19.535121"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "JSPR", "new_value": "Jasper Therapeutics, Inc. - Class A Common Stock", "effective": "", "evidence": "JSPR is listed again under the same company (Jasper Therapeutics, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.909763"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "JSPRW", "new_value": "Jasper Therapeutics, Inc. - Warrant", "effective": "", "evidence": "JSPRW is listed again under the same company (Jasper Therapeutics, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.614221"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-28", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000538", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-23", "title": "AMENDMENT NO. 1 TO FORM SC TO-I", "accession": "0001213900-26-112090", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-19", "title": "PROXY STATEMENT", "accession": "0001213900-26-110751", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "CURRENT REPORT", "accession": "0001213900-26-109587", "price_sensitive": true}, {"form": "S-3", "date": "2026-10-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-109479", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-09", "title": "PROXY STATEMENT", "accession": "0001213900-26-108482", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "CURRENT REPORT", "accession": "0001213900-26-107402", "price_sensitive": true}, {"form": "SC TO-I", "date": "2026-10-07", "title": "FORM SC TO-I", "accession": "0001213900-26-107397", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106651", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-05", "title": "AMENDMENT NO. 2 TO FORM 8-K", "accession": "0001213900-26-106574", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-01", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-105924", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "CURRENT REPORT", "accession": "0001213900-26-104101", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-24", "title": "Form 25-NSE", "accession": "0001354457-26-000914", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-04", "title": "PROXY STATEMENT", "accession": "0001213900-26-097572", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001213900-26-093979", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-24", "title": "PROXY STATEMENT", "accession": "0001213900-26-093145", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-17", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-002220", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-090055", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089592", "price_sensitive": true}, {"form": "D", "date": "2026-08-05", "title": "Form D", "accession": "0001213900-26-085315", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085192", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085191", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085190", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085189", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085188", "price_sensitive": false}], "performance": {"ticker": "JSPRW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-01-10", "close": 0.85, "volume": 1000.0}, {"date": "2020-01-13", "close": 0.85, "volume": 150000.0}, {"date": "2020-01-14", "close": 0.85, "volume": null}, {"date": "2020-01-15", "close": 0.85, "volume": null}, {"date": "2020-01-16", "close": 0.85, "volume": null}, {"date": "2020-01-17", "close": 0.85, "volume": 20000.0}, {"date": "2020-01-21", "close": 0.85, "volume": 118300.0}, {"date": "2020-01-22", "close": 0.85, "volume": null}, {"date": "2020-01-23", "close": 0.85, "volume": null}, {"date": "2020-01-24", "close": 0.85, "volume": null}, {"date": "2020-01-27", "close": 0.9, "volume": 3300.0}, {"date": "2020-01-28", "close": 0.9, "volume": null}, {"date": "2020-01-29", "close": 0.9, "volume": null}, {"date": "2020-01-30", "close": 0.9, "volume": null}, {"date": "2020-01-31", "close": 0.9, "volume": null}, {"date": "2020-02-03", "close": 0.9, "volume": null}, {"date": "2020-02-04", "close": 0.9, "volume": null}, {"date": "2020-02-05", "close": 0.9, "volume": null}, {"date": "2020-02-06", "close": 0.9, "volume": null}, {"date": "2020-02-07", "close": 0.9, "volume": null}, {"date": "2020-02-10", "close": 0.9, "volume": null}, {"date": "2020-02-11", "close": 0.9, "volume": null}, {"date": "2020-02-12", "close": 0.9, "volume": null}, {"date": "2020-02-13", "close": 0.9, "volume": null}, {"date": "2020-02-14", "close": 0.89, "volume": 100.0}, {"date": "2020-02-18", "close": 0.89, "volume": null}, {"date": "2020-02-19", "close": 0.84, "volume": 100.0}, {"date": "2020-02-20", "close": 0.84, "volume": null}, {"date": "2020-02-21", "close": 0.8, "volume": 37500.0}, {"date": "2020-02-24", "close": 0.8, "volume": null}, {"date": "2020-02-25", "close": 0.8, "volume": null}, {"date": "2020-02-26", "close": 0.8, "volume": null}, {"date": "2020-02-27", "close": 0.8, "volume": null}, {"date": "2020-02-28", "close": 0.77, "volume": 10000.0}, {"date": "2020-03-02", "close": 0.73, "volume": 313600.0}, {"date": "2020-03-03", "close": 0.74, "volume": 15800.0}, {"date": "2020-03-04", "close": 0.75, "volume": 10100.0}, {"date": "2020-03-05", "close": 0.75, "volume": 103750.0}, {"date": "2020-03-06", "close": 0.75, "volume": null}, {"date": "2020-03-09", "close": 0.75, "volume": null}, {"date": "2020-03-10", "close": 0.7, "volume": 481.0}, {"date": "2020-03-11", "close": 0.7, "volume": null}, {"date": "2020-03-12", "close": 0.7, "volume": null}, {"date": "2020-03-13", "close": 0.7, "volume": null}, {"date": "2020-03-16", "close": 0.7, "volume": null}, {"date": "2020-03-17", "close": 0.7, "volume": null}, {"date": "2020-03-18", "close": 0.7, "volume": null}, {"date": "2020-03-19", "close": 0.7, "volume": null}, {"date": "2020-03-20", "close": 0.65, "volume": 548.0}, {"date": "2020-03-23", "close": 0.65, "volume": null}, {"date": "2020-03-24", "close": 0.65, "volume": null}, {"date": "2020-03-25", "close": 0.65, "volume": null}, {"date": "2020-03-26", "close": 0.65, "volume": null}, {"date": "2020-03-27", "close": 0.65, "volume": null}, {"date": "2020-03-30", "close": 0.65, "volume": null}, {"date": "2020-03-31", "close": 0.65, "volume": 16000.0}, {"date": "2020-04-01", "close": 0.65, "volume": null}, {"date": "2020-04-02", "close": 0.55, "volume": 10100.0}, {"date": "2020-04-03", "close": 0.45, "volume": 6658.0}, {"date": "2020-04-06", "close": 0.45, "volume": null}, {"date": "2020-04-07", "close": 0.45, "volume": null}, {"date": "2020-04-08", "close": 0.58, "volume": 100.0}, {"date": "2020-04-09", "close": 0.5, "volume": 61800.0}, {"date": "2020-04-13", "close": 0.5, "volume": 63058.0}, {"date": "2020-04-14", "close": 0.5, "volume": null}, {"date": "2020-04-15", "close": 0.5, "volume": null}, {"date": "2020-04-16", "close": 0.5, "volume": null}, {"date": "2020-04-17", "close": 0.5, "volume": null}, {"date": "2020-04-20", "close": 0.5, "volume": null}, {"date": "2020-04-21", "close": 0.5, "volume": null}, {"date": "2020-04-22", "close": 0.5, "volume": null}, {"date": "2020-04-23", "close": 0.5, "volume": 30000.0}, {"date": "2020-04-24", "close": 0.5, "volume": null}, {"date": "2020-04-27", "close": 0.5, "volume": null}, {"date": "2020-04-28", "close": 0.5, "volume": null}, {"date": "2020-04-29", "close": 0.5, "volume": null}, {"date": "2020-04-30", "close": 0.5, "volume": null}, {"date": "2020-05-01", "close": 0.5, "volume": null}, {"date": "2020-05-04", "close": 0.5, "volume": null}, {"date": "2020-05-05", "close": 0.5, "volume": null}, {"date": "2020-05-06", "close": 0.5, "volume": null}, {"date": "2020-05-07", "close": 0.5, "volume": null}, {"date": "2020-05-08", "close": 0.5, "volume": 500.0}, {"date": "2020-05-11", "close": 0.5, "volume": null}, {"date": "2020-05-12", "close": 0.5, "volume": null}, {"date": "2020-05-13", "close": 0.5, "volume": null}, {"date": "2020-05-14", "close": 0.64, "volume": 160.0}, {"date": "2020-05-15", "close": 0.65, "volume": 1150.0}, {"date": "2020-05-18", "close": 0.65, "volume": null}, {"date": "2020-05-19", "close": 0.65, "volume": null}, {"date": "2020-05-20", "close": 0.65, "volume": null}, {"date": "2020-05-21", "close": 0.65, "volume": null}, {"date": "2020-05-22", "close": 0.65, "volume": null}, {"date": "2020-05-26", "close": 0.65, "volume": null}, {"date": "2020-05-27", "close": 0.65, "volume": null}, {"date": "2020-05-28", "close": 0.6187, "volume": 1000.0}, {"date": "2020-05-29", "close": 0.6499, "volume": 1100.0}, {"date": "2020-06-01", "close": 0.6499, "volume": null}, {"date": "2020-06-02", "close": 0.6499, "volume": null}, {"date": "2020-06-03", "close": 0.6499, "volume": null}, {"date": "2020-06-04", "close": 0.6499, "volume": null}, {"date": "2020-06-05", "close": 0.6499, "volume": null}, {"date": "2020-06-08", "close": 0.6499, "volume": null}, {"date": "2020-06-09", "close": 0.65, "volume": 1800.0}, {"date": "2020-06-10", "close": 0.6061, "volume": 1810.0}, {"date": "2020-06-11", "close": 0.5955, "volume": 5400.0}, {"date": "2020-06-12", "close": 0.6, "volume": 565.0}, {"date": "2020-06-15", "close": 0.55, "volume": 1406.0}, {"date": "2020-06-16", "close": 0.55, "volume": null}, {"date": "2020-06-17", "close": 0.55, "volume": 4606.0}, {"date": "2020-06-18", "close": 0.55, "volume": 31997.0}, {"date": "2020-06-19", "close": 0.55, "volume": null}, {"date": "2020-06-22", "close": 0.75, "volume": 14212.0}, {"date": "2020-06-23", "close": 0.7, "volume": 1282.0}, {"date": "2020-06-24", "close": 0.86, "volume": 50005.0}, {"date": "2020-06-25", "close": 0.86, "volume": null}, {"date": "2020-06-26", "close": 0.767, "volume": 528.0}, {"date": "2020-06-29", "close": 1.0, "volume": 423.0}, {"date": "2020-06-30", "close": 1.0, "volume": null}, {"date": "2020-07-01", "close": 1.0, "volume": null}, {"date": "2020-07-02", "close": 1.0, "volume": null}, {"date": "2020-07-06", "close": 1.24, "volume": 1038.0}, {"date": "2020-07-07", "close": 1.24, "volume": null}, {"date": "2020-07-08", "close": 1.24, "volume": null}, {"date": "2020-07-09", "close": 1.24, "volume": null}, {"date": "2020-07-10", "close": 1.0, "volume": 3911.0}, {"date": "2020-07-13", "close": 1.15, "volume": 13204.0}, {"date": "2020-07-14", "close": 1.15, "volume": 14111.0}, {"date": "2020-07-15", "close": 1.2, "volume": 711.0}, {"date": "2020-07-16", "close": 1.2, "volume": null}, {"date": "2020-07-17", "close": 1.2, "volume": null}, {"date": "2020-07-20", "close": 1.2, "volume": null}, {"date": "2020-07-21", "close": 1.14, "volume": 9834.0}, {"date": "2020-07-22", "close": 1.11, "volume": 4815.0}, {"date": "2020-07-23", "close": 1.015, "volume": 12015.0}, {"date": "2020-07-24", "close": 1.015, "volume": null}, {"date": "2020-07-27", "close": 1.15, "volume": 59254.0}, {"date": "2020-07-28", "close": 1.15, "volume": null}, {"date": "2020-07-29", "close": 1.15, "volume": 19864.0}, {"date": "2020-07-30", "close": 1.15, "volume": null}, {"date": "2020-07-31", "close": 1.055, "volume": 405.0}, {"date": "2020-08-03", "close": 1.05, "volume": 4832.0}, {"date": "2020-08-04", "close": 1.05, "volume": 111.0}, {"date": "2020-08-05", "close": 1.05, "volume": null}, {"date": "2020-08-06", "close": 0.83, "volume": 200.0}, {"date": "2020-08-07", "close": 0.83, "volume": null}, {"date": "2020-08-10", "close": 0.9867, "volume": 500.0}, {"date": "2020-08-11", "close": 0.9867, "volume": null}, {"date": "2020-08-12", "close": 0.75, "volume": 300.0}, {"date": "2020-08-13", "close": 0.9073, "volume": 400.0}, {"date": "2020-08-14", "close": 0.8, "volume": 1600.0}, {"date": "2020-08-17", "close": 0.97, "volume": 201.0}, {"date": "2020-08-18", "close": 0.97, "volume": null}, {"date": "2020-08-19", "close": 0.97, "volume": null}, {"date": "2020-08-20", "close": 0.84, "volume": 900.0}, {"date": "2020-08-21", "close": 0.62, "volume": 1000.0}, {"date": "2020-08-24", "close": 0.62, "volume": null}, {"date": "2020-08-25", "close": 0.61, "volume": 1000.0}, {"date": "2020-08-26", "close": 0.7899, "volume": 2250.0}, {"date": "2020-08-27", "close": 0.986, "volume": 7555.0}, {"date": "2020-08-28", "close": 0.99, "volume": 2310.0}, {"date": "2020-08-31", "close": 0.96, "volume": 1000.0}, {"date": "2020-09-01", "close": 0.814, "volume": 2650.0}, {"date": "2020-09-02", "close": 0.97, "volume": 3110.0}, {"date": "2020-09-03", "close": 0.97, "volume": null}, {"date": "2020-09-04", "close": 1.0, "volume": 21420.0}, {"date": "2020-09-08", "close": 0.95, "volume": 5390.0}, {"date": "2020-09-09", "close": 0.9994, "volume": 1042.0}, {"date": "2020-09-10", "close": 0.9999, "volume": 2700.0}, {"date": "2020-09-11", "close": 1.0, "volume": 504.0}, {"date": "2020-09-14", "close": 0.9952, "volume": 12516.0}, {"date": "2020-09-15", "close": 1.0, "volume": 10200.0}, {"date": "2020-09-16", "close": 1.2399, "volume": 3925.0}, {"date": "2020-09-17", "close": 1.0, "volume": 1466.0}, {"date": "2020-09-18", "close": 1.1201, "volume": 7310.0}, {"date": "2020-09-21", "close": 1.24, "volume": 11640.0}, {"date": "2020-09-22", "close": 1.24, "volume": null}, {"date": "2020-09-23", "close": 1.21, "volume": 9190.0}, {"date": "2020-09-24", "close": 1.21, "volume": null}, {"date": "2020-09-25", "close": 1.25, "volume": 425.0}, {"date": "2020-09-28", "close": 1.25, "volume": null}, {"date": "2020-09-29", "close": 1.18, "volume": 12020.0}, {"date": "2020-09-30", "close": 1.18, "volume": null}, {"date": "2020-10-01", "close": 1.15, "volume": 243.0}, {"date": "2020-10-02", "close": 1.2, "volume": 1202.0}, {"date": "2020-10-05", "close": 1.2, "volume": 530.0}, {"date": "2020-10-06", "close": 1.2, "volume": null}, {"date": "2020-10-07", "close": 1.13, "volume": 2100.0}, {"date": "2020-10-08", "close": 1.13, "volume": null}, {"date": "2020-10-09", "close": 1.13, "volume": null}, {"date": "2020-10-12", "close": 1.11, "volume": 3556.0}, {"date": "2020-10-13", "close": 1.11, "volume": null}, {"date": "2020-10-14", "close": 1.11, "volume": null}, {"date": "2020-10-15", "close": 1.11, "volume": null}, {"date": "2020-10-16", "close": 1.09, "volume": 205.0}, {"date": "2020-10-19", "close": 1.09, "volume": null}, {"date": "2020-10-20", "close": 1.085, "volume": 800.0}, {"date": "2020-10-21", "close": 1.07, "volume": 800.0}, {"date": "2020-10-22", "close": 1.07, "volume": null}, {"date": "2020-10-23", "close": 1.07, "volume": null}, {"date": "2020-10-26", "close": 1.05, "volume": 1225.0}, {"date": "2020-10-27", "close": 1.05, "volume": null}, {"date": "2020-10-28", "close": 1.05, "volume": null}, {"date": "2020-10-29", "close": 1.05, "volume": 10000.0}, {"date": "2020-10-30", "close": 1.018, "volume": 620.0}, {"date": "2020-11-02", "close": 1.018, "volume": null}, {"date": "2020-11-03", "close": 1.018, "volume": null}, {"date": "2020-11-04", "close": 1.018, "volume": null}, {"date": "2020-11-05", "close": 1.0, "volume": 2930.0}, {"date": "2020-11-06", "close": 1.0, "volume": null}, {"date": "2020-11-09", "close": 0.98, "volume": 2100.0}, {"date": "2020-11-10", "close": 0.98, "volume": null}, {"date": "2020-11-11", "close": 0.9, "volume": 29203.0}, {"date": "2020-11-12", "close": 0.9, "volume": null}, {"date": "2020-11-13", "close": 1.0, "volume": 5702.0}, {"date": "2020-11-16", "close": 1.0, "volume": null}, {"date": "2020-11-17", "close": 1.0, "volume": null}, {"date": "2020-11-18", "close": 1.0, "volume": null}, {"date": "2020-11-19", "close": 1.0, "volume": null}, {"date": "2020-11-20", "close": 1.01, "volume": 3144.0}, {"date": "2020-11-23", "close": 1.15, "volume": 5300.0}, {"date": "2020-11-24", "close": 1.0604, "volume": 7844.0}, {"date": "2020-11-25", "close": 1.1, "volume": 5340.0}, {"date": "2020-11-27", "close": 1.1, "volume": null}, {"date": "2020-11-30", "close": 1.1, "volume": null}, {"date": "2020-12-01", "close": 1.05, "volume": 1498.0}, {"date": "2020-12-02", "close": 1.0999, "volume": 1000.0}, {"date": "2020-12-03", "close": 1.1, "volume": 25208.0}, {"date": "2020-12-04", "close": 1.09, "volume": 1652.0}, {"date": "2020-12-07", "close": 1.2, "volume": 16560.0}, {"date": "2020-12-08", "close": 1.3, "volume": 26397.0}, {"date": "2020-12-09", "close": 1.2, "volume": 1002.0}, {"date": "2020-12-10", "close": 1.4, "volume": 2132.0}, {"date": "2020-12-11", "close": 1.45, "volume": 1551.0}, {"date": "2020-12-14", "close": 1.67, "volume": 19674.0}, {"date": "2020-12-15", "close": 1.625, "volume": 9200.0}, {"date": "2020-12-16", "close": 1.35, "volume": 2951.0}, {"date": "2020-12-17", "close": 1.37, "volume": 5150.0}, {"date": "2020-12-18", "close": 1.67, "volume": 91614.0}, {"date": "2020-12-21", "close": 1.5957, "volume": 234411.0}, {"date": "2020-12-22", "close": 1.5, "volume": 114256.0}, {"date": "2020-12-23", "close": 1.58, "volume": 129932.0}, {"date": "2020-12-24", "close": 1.53, "volume": 8459.0}, {"date": "2020-12-28", "close": 1.71, "volume": 130695.0}, {"date": "2020-12-29", "close": 1.5498, "volume": 41952.0}, {"date": "2020-12-30", "close": 1.55, "volume": 42336.0}, {"date": "2020-12-31", "close": 1.45, "volume": 23501.0}, {"date": "2021-01-04", "close": 1.48, "volume": 1995.0}, {"date": "2021-01-05", "close": 1.48, "volume": 1740.0}, {"date": "2021-01-06", "close": 1.42, "volume": 9320.0}, {"date": "2021-01-07", "close": 1.42, "volume": 33277.0}, {"date": "2021-01-08", "close": 1.5, "volume": 19163.0}, {"date": "2021-01-11", "close": 1.5501, "volume": 9610.0}, {"date": "2021-01-12", "close": 1.57, "volume": 18149.0}, {"date": "2021-01-13", "close": 1.55, "volume": 44186.0}, {"date": "2021-01-14", "close": 1.64, "volume": 10461.0}, {"date": "2021-01-15", "close": 1.55, "volume": 61310.0}, {"date": "2021-01-19", "close": 1.545, "volume": 17197.0}, {"date": "2021-01-20", "close": 1.5, "volume": 84612.0}, {"date": "2021-01-21", "close": 1.6, "volume": 52193.0}, {"date": "2021-01-22", "close": 1.52, "volume": 80260.0}, {"date": "2021-01-25", "close": 1.45, "volume": 145590.0}, {"date": "2021-01-26", "close": 1.6202, "volume": 17016.0}, {"date": "2021-01-27", "close": 1.43, "volume": 162381.0}, {"date": "2021-01-28", "close": 1.45, "volume": 9047.0}, {"date": "2021-01-29", "close": 1.45, "volume": 80354.0}, {"date": "2021-02-01", "close": 1.4998, "volume": 39294.0}, {"date": "2021-02-02", "close": 1.53, "volume": 44010.0}, {"date": "2021-02-03", "close": 1.46, "volume": 41166.0}, {"date": "2021-02-04", "close": 1.59, "volume": 495.0}, {"date": "2021-02-05", "close": 1.5999, "volume": 98386.0}, {"date": "2021-02-08", "close": 1.8, "volume": 73588.0}, {"date": "2021-02-09", "close": 1.95, "volume": 6496.0}, {"date": "2021-02-10", "close": 2.03, "volume": 9006.0}, {"date": "2021-02-11", "close": 1.9301, "volume": 21155.0}, {"date": "2021-02-12", "close": 2.04, "volume": 9463.0}, {"date": "2021-02-16", "close": 1.88, "volume": 3606.0}, {"date": "2021-02-17", "close": 1.81, "volume": 3172.0}, {"date": "2021-02-18", "close": 2.01, "volume": 28769.0}, {"date": "2021-02-19", "close": 2.09, "volume": 25846.0}, {"date": "2021-02-22", "close": 2.08, "volume": 12354.0}, {"date": "2021-02-23", "close": 1.93, "volume": 21966.0}, {"date": "2021-02-24", "close": 1.8101, "volume": 10010.0}, {"date": "2021-02-25", "close": 1.8, "volume": 23759.0}, {"date": "2021-02-26", "close": 1.6799, "volume": 2651.0}, {"date": "2021-03-01", "close": 1.75, "volume": 1035.0}, {"date": "2021-03-02", "close": 1.46, "volume": 26951.0}, {"date": "2021-03-03", "close": 1.392, "volume": 22667.0}, {"date": "2021-03-04", "close": 1.09, "volume": 33606.0}, {"date": "2021-03-05", "close": 1.26, "volume": 118465.0}, {"date": "2021-03-08", "close": 1.19, "volume": 1843.0}, {"date": "2021-03-09", "close": 1.1371, "volume": 9535.0}, {"date": "2021-03-10", "close": 1.15, "volume": 3465.0}, {"date": "2021-03-11", "close": 1.25, "volume": 12130.0}, {"date": "2021-03-12", "close": 1.31, "volume": 12837.0}, {"date": "2021-03-15", "close": 1.24, "volume": 110.0}, {"date": "2021-03-16", "close": 1.1401, "volume": 13085.0}, {"date": "2021-03-17", "close": 1.13, "volume": 8390.0}, {"date": "2021-03-18", "close": 1.28, "volume": 188.0}, {"date": "2021-03-19", "close": 1.0297, "volume": 29325.0}, {"date": "2021-03-22", "close": 1.05, "volume": 21150.0}, {"date": "2021-03-23", "close": 0.9305, "volume": 22115.0}, {"date": "2021-03-24", "close": 0.89, "volume": 13605.0}, {"date": "2021-03-25", "close": 0.86, "volume": 11467.0}, {"date": "2021-03-26", "close": 0.87, "volume": 6363.0}, {"date": "2021-03-29", "close": 0.9098, "volume": 2641.0}, {"date": "2021-03-30", "close": 0.8193, "volume": 7055.0}, {"date": "2021-03-31", "close": 0.82, "volume": 918.0}, {"date": "2021-04-01", "close": 0.91, "volume": 7269.0}, {"date": "2021-04-05", "close": 1.05, "volume": 4193.0}, {"date": "2021-04-06", "close": 1.05, "volume": null}, {"date": "2021-04-07", "close": 1.04, "volume": 1700.0}, {"date": "2021-04-08", "close": 1.04, "volume": 4263.0}, {"date": "2021-04-09", "close": 1.04, "volume": 11500.0}, {"date": "2021-04-12", "close": 0.9961, "volume": 388.0}, {"date": "2021-04-13", "close": 0.9961, "volume": null}, {"date": "2021-04-14", "close": 0.9961, "volume": null}, {"date": "2021-04-15", "close": 0.952, "volume": 442.0}, {"date": "2021-04-16", "close": 1.02, "volume": 5720.0}, {"date": "2021-04-19", "close": 0.8303, "volume": 2000.0}, {"date": "2021-04-20", "close": 0.79, "volume": 1101.0}, {"date": "2021-04-21", "close": 0.7815, "volume": 914.0}, {"date": "2021-04-22", "close": 0.7815, "volume": null}, {"date": "2021-04-23", "close": 0.8206, "volume": 3220.0}, {"date": "2021-04-26", "close": 0.8206, "volume": null}, {"date": "2021-04-27", "close": 0.8099, "volume": 800.0}, {"date": "2021-04-28", "close": 0.799, "volume": 900.0}, {"date": "2021-04-29", "close": 0.81, "volume": 1400.0}, {"date": "2021-04-30", "close": 0.905, "volume": 64761.0}, {"date": "2021-05-03", "close": 0.8988, "volume": 701.0}, {"date": "2021-05-04", "close": 0.8501, "volume": 2201.0}, {"date": "2021-05-05", "close": 0.8501, "volume": null}, {"date": "2021-05-06", "close": 0.99, "volume": 433931.0}, {"date": "2021-05-07", "close": 0.95, "volume": 102756.0}, {"date": "2021-05-10", "close": 0.915, "volume": 46450.0}, {"date": "2021-05-11", "close": 0.9105, "volume": 23755.0}, {"date": "2021-05-12", "close": 0.85, "volume": 30312.0}, {"date": "2021-05-13", "close": 0.84, "volume": 35590.0}, {"date": "2021-05-14", "close": 0.801, "volume": 38308.0}, {"date": "2021-05-17", "close": 0.7999, "volume": 55869.0}, {"date": "2021-05-18", "close": 0.78, "volume": 4606.0}, {"date": "2021-05-19", "close": 0.76, "volume": 690.0}, {"date": "2021-05-20", "close": 0.771, "volume": 100.0}, {"date": "2021-05-21", "close": 0.781, "volume": 8710.0}, {"date": "2021-05-24", "close": 0.84, "volume": 39455.0}, {"date": "2021-05-25", "close": 0.9074, "volume": 12995.0}, {"date": "2021-05-26", "close": 1.1, "volume": 48012.0}, {"date": "2021-05-27", "close": 0.99, "volume": 6248.0}, {"date": "2021-05-28", "close": 0.99, "volume": null}, {"date": "2021-06-01", "close": 0.9404, "volume": 500.0}, {"date": "2021-06-02", "close": 1.04, "volume": 37125.0}, {"date": "2021-06-03", "close": 1.06, "volume": 3490.0}, {"date": "2021-06-04", "close": 1.06, "volume": null}, {"date": "2021-06-07", "close": 1.05, "volume": 49427.0}, {"date": "2021-06-08", "close": 1.13, "volume": 1800.0}, {"date": "2021-06-09", "close": 1.13, "volume": null}, {"date": "2021-06-10", "close": 1.13, "volume": null}, {"date": "2021-06-11", "close": 1.13, "volume": null}, {"date": "2021-06-14", "close": 1.01, "volume": 261045.0}, {"date": "2021-06-15", "close": 1.0401, "volume": 23003.0}, {"date": "2021-06-16", "close": 1.02, "volume": 14287.0}, {"date": "2021-06-17", "close": 1.1, "volume": 19128.0}, {"date": "2021-06-18", "close": 0.9904, "volume": 3268.0}, {"date": "2021-06-21", "close": 1.1, "volume": 11418.0}, {"date": "2021-06-22", "close": 1.1, "volume": 13475.0}, {"date": "2021-06-23", "close": 1.13, "volume": 879.0}, {"date": "2021-06-24", "close": 1.15, "volume": 2841.0}, {"date": "2021-06-25", "close": 1.15, "volume": null}, {"date": "2021-06-28", "close": 1.15, "volume": null}, {"date": "2021-06-29", "close": 1.06, "volume": 200.0}, {"date": "2021-06-30", "close": 1.15, "volume": 6138.0}, {"date": "2021-07-01", "close": 1.17, "volume": 7439.0}, {"date": "2021-07-02", "close": 1.27, "volume": 136240.0}, {"date": "2021-07-06", "close": 1.3, "volume": 100.0}, {"date": "2021-07-07", "close": 1.11, "volume": 128.0}, {"date": "2021-07-08", "close": 1.11, "volume": null}, {"date": "2021-07-09", "close": 1.34, "volume": 15345.0}, {"date": "2021-07-12", "close": 1.39, "volume": 1433.0}, {"date": "2021-07-13", "close": 1.31, "volume": 117308.0}, {"date": "2021-07-14", "close": 1.25, "volume": 2531.0}, {"date": "2021-07-15", "close": 1.11, "volume": 1666.0}, {"date": "2021-07-16", "close": 1.25, "volume": 334.0}, {"date": "2021-07-19", "close": 1.25, "volume": 6508.0}, {"date": "2021-07-20", "close": 1.19, "volume": 7182.0}, {"date": "2021-07-21", "close": 1.18, "volume": 6537.0}, {"date": "2021-07-22", "close": 1.16, "volume": 6252.0}, {"date": "2021-07-23", "close": 1.16, "volume": 1300.0}, {"date": "2021-07-26", "close": 1.1, "volume": 6113.0}, {"date": "2021-07-27", "close": 1.1, "volume": 318.0}, {"date": "2021-07-28", "close": 0.9824, "volume": 8111.0}, {"date": "2021-07-29", "close": 1.07, "volume": 492.0}, {"date": "2021-07-30", "close": 1.05, "volume": 5431.0}, {"date": "2021-08-02", "close": 1.07, "volume": 925.0}, {"date": "2021-08-03", "close": 0.97, "volume": 5544.0}, {"date": "2021-08-04", "close": 1.06, "volume": 6130.0}, {"date": "2021-08-05", "close": 0.95, "volume": 1250.0}, {"date": "2021-08-06", "close": 0.95, "volume": null}, {"date": "2021-08-09", "close": 0.8999, "volume": 7048.0}, {"date": "2021-08-10", "close": 0.8802, "volume": 1318.0}, {"date": "2021-08-11", "close": 0.81, "volume": 12250.0}, {"date": "2021-08-12", "close": 0.865, "volume": 700.0}, {"date": "2021-08-13", "close": 0.791, "volume": 10460.0}, {"date": "2021-08-16", "close": 0.75, "volume": 81668.0}, {"date": "2021-08-17", "close": 0.75, "volume": 27848.0}, {"date": "2021-08-18", "close": 0.75, "volume": null}, {"date": "2021-08-19", "close": 0.75, "volume": 9385.0}, {"date": "2021-08-20", "close": 0.75, "volume": 32603.0}, {"date": "2021-08-23", "close": 0.75, "volume": null}, {"date": "2021-08-24", "close": 0.801, "volume": 8212.0}, {"date": "2021-08-25", "close": 0.82, "volume": 23286.0}, {"date": "2021-08-26", "close": 1.0, "volume": 8933.0}, {"date": "2021-08-27", "close": 0.95, "volume": 5619.0}, {"date": "2021-08-30", "close": 0.95, "volume": null}, {"date": "2021-08-31", "close": 0.95, "volume": null}, {"date": "2021-09-01", "close": 0.88, "volume": 220.0}, {"date": "2021-09-02", "close": 0.8901, "volume": 395.0}, {"date": "2021-09-03", "close": 0.82, "volume": 470.0}, {"date": "2021-09-07", "close": 0.8858, "volume": 400.0}, {"date": "2021-09-08", "close": 0.8652, "volume": 450.0}, {"date": "2021-09-09", "close": 0.99, "volume": 10665.0}, {"date": "2021-09-10", "close": 0.99, "volume": null}, {"date": "2021-09-13", "close": 0.99, "volume": null}, {"date": "2021-09-14", "close": 0.95, "volume": 24816.0}, {"date": "2021-09-15", "close": 0.9346, "volume": 6750.0}, {"date": "2021-09-16", "close": 0.8702, "volume": 24123.0}, {"date": "2021-09-17", "close": 0.95, "volume": 21873.0}, {"date": "2021-09-20", "close": 0.906, "volume": 13607.0}, {"date": "2021-09-21", "close": 1.1, "volume": 109272.0}, {"date": "2021-09-22", "close": 1.12, "volume": 50365.0}, {"date": "2021-09-23", "close": 1.52, "volume": 1623473.0}, {"date": "2021-09-24", "close": 1.57, "volume": 92280.0}, {"date": "2021-09-27", "close": 1.6, "volume": 83524.0}, {"date": "2021-09-28", "close": 1.54, "volume": 62600.0}, {"date": "2021-09-29", "close": 1.4, "volume": 89969.0}, {"date": "2021-09-30", "close": 1.48, "volume": 105752.0}, {"date": "2021-10-01", "close": 1.5, "volume": 10203.0}, {"date": "2021-10-04", "close": 1.65, "volume": 50678.0}, {"date": "2021-10-05", "close": 1.38, "volume": 47487.0}, {"date": "2021-10-06", "close": 1.44, "volume": 20786.0}, {"date": "2021-10-07", "close": 1.51, "volume": 13746.0}, {"date": "2021-10-08", "close": 1.46, "volume": 7218.0}, {"date": "2021-10-11", "close": 1.3, "volume": 4702.0}, {"date": "2021-10-12", "close": 1.23, "volume": 2527.0}, {"date": "2021-10-13", "close": 1.9, "volume": 1925629.0}, {"date": "2021-10-14", "close": 1.71, "volume": 120876.0}, {"date": "2021-10-15", "close": 1.87, "volume": 352076.0}, {"date": "2021-10-18", "close": 1.68, "volume": 38791.0}, {"date": "2021-10-19", "close": 1.6401, "volume": 19632.0}, {"date": "2021-10-20", "close": 1.66, "volume": 21742.0}, {"date": "2021-10-21", "close": 1.39, "volume": 76978.0}, {"date": "2021-10-22", "close": 1.41, "volume": 27737.0}, {"date": "2021-10-25", "close": 1.385, "volume": 25304.0}, {"date": "2021-10-26", "close": 1.25, "volume": 119650.0}, {"date": "2021-10-27", "close": 1.35, "volume": 33944.0}, {"date": "2021-10-28", "close": 1.27, "volume": 15930.0}, {"date": "2021-10-29", "close": 1.3, "volume": 12541.0}, {"date": "2021-11-01", "close": 1.45, "volume": 260383.0}, {"date": "2021-11-02", "close": 1.38, "volume": 3279.0}, {"date": "2021-11-03", "close": 1.3425, "volume": 34612.0}, {"date": "2021-11-04", "close": 1.3, "volume": 24102.0}, {"date": "2021-11-05", "close": 1.35, "volume": 6031.0}, {"date": "2021-11-08", "close": 1.31, "volume": 1005.0}, {"date": "2021-11-09", "close": 1.23, "volume": 6935.0}, {"date": "2021-11-10", "close": 1.22, "volume": 10900.0}, {"date": "2021-11-11", "close": 1.18, "volume": 5959.0}, {"date": "2021-11-12", "close": 1.06, "volume": 13805.0}, {"date": "2021-11-15", "close": 1.24, "volume": 20855.0}, {"date": "2021-11-16", "close": 1.27, "volume": 10269.0}, {"date": "2021-11-17", "close": 1.5058, "volume": 75538.0}, {"date": "2021-11-18", "close": 1.47, "volume": 7953.0}, {"date": "2021-11-19", "close": 1.35, "volume": 5057.0}, {"date": "2021-11-22", "close": 1.36, "volume": 25587.0}, {"date": "2021-11-23", "close": 1.2586, "volume": 18445.0}, {"date": "2021-11-24", "close": 1.17, "volume": 5543.0}, {"date": "2021-11-26", "close": 1.02, "volume": 10981.0}, {"date": "2021-11-29", "close": 1.2, "volume": 10266.0}, {"date": "2021-11-30", "close": 1.21, "volume": 17821.0}, {"date": "2021-12-01", "close": 1.36, "volume": 23232.0}, {"date": "2021-12-02", "close": 1.3, "volume": 1103.0}, {"date": "2021-12-03", "close": 1.3, "volume": null}, {"date": "2021-12-06", "close": 1.3, "volume": null}, {"date": "2021-12-07", "close": 1.33, "volume": 13123.0}, {"date": "2021-12-08", "close": 1.31, "volume": 7005.0}, {"date": "2021-12-09", "close": 1.6, "volume": 72909.0}, {"date": "2021-12-10", "close": 1.55, "volume": 3850.0}, {"date": "2021-12-13", "close": 1.5, "volume": 5728.0}, {"date": "2021-12-14", "close": 1.3, "volume": 2735.0}, {"date": "2021-12-15", "close": 1.28, "volume": 6757.0}, {"date": "2021-12-16", "close": 1.28, "volume": null}, {"date": "2021-12-17", "close": 1.31, "volume": 5437.0}, {"date": "2021-12-20", "close": 1.2, "volume": 11440.0}, {"date": "2021-12-21", "close": 1.25, "volume": 7322.0}, {"date": "2021-12-22", "close": 1.3129, "volume": 290.0}, {"date": "2021-12-23", "close": 1.54, "volume": 35213.0}, {"date": "2021-12-27", "close": 1.56, "volume": 7847.0}, {"date": "2021-12-28", "close": 1.52, "volume": 15893.0}, {"date": "2021-12-29", "close": 1.57, "volume": 26594.0}, {"date": "2021-12-30", "close": 1.56, "volume": 13237.0}, {"date": "2021-12-31", "close": 1.47, "volume": 4500.0}, {"date": "2022-01-03", "close": 1.46, "volume": 2020.0}, {"date": "2022-01-04", "close": 1.3101, "volume": 1500.0}, {"date": "2022-01-05", "close": 1.3101, "volume": null}, {"date": "2022-01-06", "close": 1.33, "volume": 491.0}, {"date": "2022-01-07", "close": 1.33, "volume": 1833.0}, {"date": "2022-01-10", "close": 1.2, "volume": 4577.0}, {"date": "2022-01-11", "close": 1.2, "volume": null}, {"date": "2022-01-12", "close": 1.11, "volume": 500.0}, {"date": "2022-01-13", "close": 1.1, "volume": 2760.0}, {"date": "2022-01-14", "close": 1.05, "volume": 324.0}, {"date": "2022-01-18", "close": 0.8702, "volume": 1550.0}, {"date": "2022-01-19", "close": 0.7851, "volume": 8425.0}, {"date": "2022-01-20", "close": 0.73, "volume": 6567.0}, {"date": "2022-01-21", "close": 0.61, "volume": 1095.0}, {"date": "2022-01-24", "close": 0.61, "volume": null}, {"date": "2022-01-25", "close": 0.61, "volume": null}, {"date": "2022-01-26", "close": 0.61, "volume": null}, {"date": "2022-01-27", "close": 0.5586, "volume": 26155.0}, {"date": "2022-01-28", "close": 0.59, "volume": 30168.0}, {"date": "2022-01-31", "close": 0.715, "volume": 200.0}, {"date": "2022-02-01", "close": 0.6401, "volume": 200.0}, {"date": "2022-02-02", "close": 0.6401, "volume": null}, {"date": "2022-02-03", "close": 0.6401, "volume": null}, {"date": "2022-02-04", "close": 0.6401, "volume": null}, {"date": "2022-02-07", "close": 0.6401, "volume": null}, {"date": "2022-02-08", "close": 0.64, "volume": 263.0}, {"date": "2022-02-09", "close": 0.52, "volume": 26364.0}, {"date": "2022-02-10", "close": 0.5204, "volume": 11614.0}, {"date": "2022-02-11", "close": 0.5204, "volume": null}, {"date": "2022-02-14", "close": 0.5204, "volume": null}, {"date": "2022-02-15", "close": 0.4, "volume": 7914.0}, {"date": "2022-02-16", "close": 0.4492, "volume": 10641.0}, {"date": "2022-02-17", "close": 0.4492, "volume": null}, {"date": "2022-02-18", "close": 0.4999, "volume": 10764.0}, {"date": "2022-02-22", "close": 0.465, "volume": 409.0}, {"date": "2022-02-23", "close": 0.465, "volume": null}, {"date": "2022-02-24", "close": 0.36, "volume": 36604.0}, {"date": "2022-02-25", "close": 0.3, "volume": 17144.0}, {"date": "2022-02-28", "close": 0.2825, "volume": 2020.0}, {"date": "2022-03-01", "close": 0.24, "volume": 300.0}, {"date": "2022-03-02", "close": 0.2525, "volume": 1447.0}, {"date": "2022-03-03", "close": 0.317, "volume": 836.0}, {"date": "2022-03-04", "close": 0.302, "volume": 4409.0}, {"date": "2022-03-07", "close": 0.1801, "volume": 100.0}, {"date": "2022-03-08", "close": 0.22, "volume": 1100.0}, {"date": "2022-03-09", "close": 0.22, "volume": null}, {"date": "2022-03-10", "close": 0.1795, "volume": 12737.0}, {"date": "2022-03-11", "close": 0.26, "volume": 2453.0}, {"date": "2022-03-14", "close": 0.26, "volume": 330.0}, {"date": "2022-03-15", "close": 0.2, "volume": 761.0}, {"date": "2022-03-16", "close": 0.2349, "volume": 204.0}, {"date": "2022-03-17", "close": 0.28, "volume": 5139.0}, {"date": "2022-03-18", "close": 0.2818, "volume": 309.0}, {"date": "2022-03-21", "close": 0.3, "volume": 8373.0}, {"date": "2022-03-22", "close": 0.3, "volume": null}, {"date": "2022-03-23", "close": 0.2998, "volume": 7267.0}, {"date": "2022-03-24", "close": 0.34, "volume": 10302.0}, {"date": "2022-03-25", "close": 0.34, "volume": null}, {"date": "2022-03-28", "close": 0.2991, "volume": 109.0}, {"date": "2022-03-29", "close": 0.2601, "volume": 186.0}, {"date": "2022-03-30", "close": 0.2601, "volume": null}, {"date": "2022-03-31", "close": 0.2601, "volume": null}, {"date": "2022-04-01", "close": 0.2601, "volume": null}, {"date": "2022-04-04", "close": 0.3038, "volume": 518.0}, {"date": "2022-04-05", "close": 0.3038, "volume": null}, {"date": "2022-04-06", "close": 0.2328, "volume": 20629.0}, {"date": "2022-04-07", "close": 0.2472, "volume": 6749.0}, {"date": "2022-04-08", "close": 0.2472, "volume": null}, {"date": "2022-04-11", "close": 0.2472, "volume": null}, {"date": "2022-04-12", "close": 0.24, "volume": 100.0}, {"date": "2022-04-13", "close": 0.24, "volume": null}, {"date": "2022-04-14", "close": 0.24, "volume": null}, {"date": "2022-04-18", "close": 0.2401, "volume": 307.0}, {"date": "2022-04-19", "close": 0.2026, "volume": 41460.0}, {"date": "2022-04-20", "close": 0.2026, "volume": null}, {"date": "2022-04-21", "close": 0.3039, "volume": 894.0}, {"date": "2022-04-22", "close": 0.3039, "volume": null}, {"date": "2022-04-25", "close": 0.3039, "volume": null}, {"date": "2022-04-26", "close": 0.3039, "volume": null}, {"date": "2022-04-27", "close": 0.3039, "volume": null}, {"date": "2022-04-28", "close": 0.26, "volume": 899.0}, {"date": "2022-04-29", "close": 0.26, "volume": null}, {"date": "2022-05-02", "close": 0.2776, "volume": 6916.0}, {"date": "2022-05-03", "close": 0.3123, "volume": 3382.0}, {"date": "2022-05-04", "close": 0.27, "volume": 1003.0}, {"date": "2022-05-05", "close": 0.27, "volume": null}, {"date": "2022-05-06", "close": 0.27, "volume": null}, {"date": "2022-05-09", "close": 0.2401, "volume": 1268.0}, {"date": "2022-05-10", "close": 0.2401, "volume": null}, {"date": "2022-05-11", "close": 0.2401, "volume": null}, {"date": "2022-05-12", "close": 0.2401, "volume": null}, {"date": "2022-05-13", "close": 0.2401, "volume": null}, {"date": "2022-05-16", "close": 0.2401, "volume": null}, {"date": "2022-05-17", "close": 0.2401, "volume": null}, {"date": "2022-05-18", "close": 0.2401, "volume": null}, {"date": "2022-05-19", "close": 0.2401, "volume": null}, {"date": "2022-05-20", "close": 0.2401, "volume": null}, {"date": "2022-05-23", "close": 0.195, "volume": 21384.0}, {"date": "2022-05-24", "close": 0.195, "volume": null}, {"date": "2022-05-25", "close": 0.195, "volume": null}, {"date": "2022-05-26", "close": 0.195, "volume": null}, {"date": "2022-05-27", "close": 0.18, "volume": 910.0}, {"date": "2022-05-31", "close": 0.18, "volume": null}, {"date": "2022-06-01", "close": 0.18, "volume": null}, {"date": "2022-06-02", "close": 0.18, "volume": null}, {"date": "2022-06-03", "close": 0.234, "volume": 470.0}, {"date": "2022-06-06", "close": 0.2342, "volume": 503.0}, {"date": "2022-06-07", "close": 0.2342, "volume": null}, {"date": "2022-06-08", "close": 0.2342, "volume": null}, {"date": "2022-06-09", "close": 0.2342, "volume": null}, {"date": "2022-06-10", "close": 0.2243, "volume": 15805.0}, {"date": "2022-06-13", "close": 0.1591, "volume": 22581.0}, {"date": "2022-06-14", "close": 0.1591, "volume": null}, {"date": "2022-06-15", "close": 0.13, "volume": 3880.0}, {"date": "2022-06-16", "close": 0.13, "volume": 8678.0}, {"date": "2022-06-17", "close": 0.11, "volume": 10370.0}, {"date": "2022-06-21", "close": 0.11, "volume": 7434.0}, {"date": "2022-06-22", "close": 0.0948, "volume": 12295.0}, {"date": "2022-06-23", "close": 0.1201, "volume": 86932.0}, {"date": "2022-06-24", "close": 0.1001, "volume": 954.0}, {"date": "2022-06-27", "close": 0.1001, "volume": null}, {"date": "2022-06-28", "close": 0.1, "volume": 6617.0}, {"date": "2022-06-29", "close": 0.095, "volume": 677.0}, {"date": "2022-06-30", "close": 0.091, "volume": 3078.0}, {"date": "2022-07-01", "close": 0.091, "volume": 247.0}, {"date": "2022-07-05", "close": 0.1001, "volume": 11986.0}, {"date": "2022-07-06", "close": 0.1, "volume": 491.0}, {"date": "2022-07-07", "close": 0.095, "volume": 38228.0}, {"date": "2022-07-08", "close": 0.1, "volume": 4838.0}, {"date": "2022-07-11", "close": 0.0999, "volume": 1207.0}, {"date": "2022-07-12", "close": 0.0851, "volume": 41235.0}, {"date": "2022-07-13", "close": 0.09, "volume": 6263.0}, {"date": "2022-07-14", "close": 0.0905, "volume": 181.0}, {"date": "2022-07-15", "close": 0.082, "volume": 39410.0}, {"date": "2022-07-18", "close": 0.085, "volume": 914.0}, {"date": "2022-07-19", "close": 0.0932, "volume": 53299.0}, {"date": "2022-07-20", "close": 0.085, "volume": 14895.0}, {"date": "2022-07-21", "close": 0.085, "volume": 235.0}, {"date": "2022-07-22", "close": 0.072, "volume": 42102.0}, {"date": "2022-07-25", "close": 0.066, "volume": 1897.0}, {"date": "2022-07-26", "close": 0.09, "volume": 44586.0}, {"date": "2022-07-27", "close": 0.07, "volume": 645.0}, {"date": "2022-07-28", "close": 0.08, "volume": 12849.0}, {"date": "2022-07-29", "close": 0.076, "volume": 38258.0}, {"date": "2022-08-01", "close": 0.076, "volume": 10977.0}, {"date": "2022-08-02", "close": 0.073, "volume": 54047.0}, {"date": "2022-08-03", "close": 0.074, "volume": 2432.0}, {"date": "2022-08-04", "close": 0.073, "volume": 1691.0}, {"date": "2022-08-05", "close": 0.076, "volume": 223.0}, {"date": "2022-08-08", "close": 0.0911, "volume": 4100.0}, {"date": "2022-08-09", "close": 0.085, "volume": 5867.0}, {"date": "2022-08-10", "close": 0.076, "volume": 101.0}, {"date": "2022-08-11", "close": 0.076, "volume": null}, {"date": "2022-08-12", "close": 0.084, "volume": 41753.0}, {"date": "2022-08-15", "close": 0.084, "volume": null}, {"date": "2022-08-16", "close": 0.0776, "volume": 100.0}, {"date": "2022-08-17", "close": 0.0776, "volume": null}, {"date": "2022-08-18", "close": 0.0777, "volume": 5250.0}, {"date": "2022-08-19", "close": 0.0777, "volume": null}, {"date": "2022-08-22", "close": 0.08, "volume": 6331.0}, {"date": "2022-08-23", "close": 0.0998, "volume": 100.0}, {"date": "2022-08-24", "close": 0.0953, "volume": 500.0}, {"date": "2022-08-25", "close": 0.0899, "volume": 49388.0}, {"date": "2022-08-26", "close": 0.0875, "volume": 3802.0}, {"date": "2022-08-29", "close": 0.0875, "volume": null}, {"date": "2022-08-30", "close": 0.0875, "volume": null}, {"date": "2022-08-31", "close": 0.11, "volume": 86589.0}, {"date": "2022-09-01", "close": 0.12, "volume": 23139.0}, {"date": "2022-09-02", "close": 0.12, "volume": 1600.0}, {"date": "2022-09-06", "close": 0.12, "volume": null}, {"date": "2022-09-07", "close": 0.12, "volume": null}, {"date": "2022-09-08", "close": 0.12, "volume": 1000.0}, {"date": "2022-09-09", "close": 0.12, "volume": null}, {"date": "2022-09-12", "close": 0.12, "volume": null}, {"date": "2022-09-13", "close": 0.12, "volume": null}, {"date": "2022-09-14", "close": 0.12, "volume": null}, {"date": "2022-09-15", "close": 0.1201, "volume": 2706.0}, {"date": "2022-09-16", "close": 0.1201, "volume": null}, {"date": "2022-09-19", "close": 0.12, "volume": 1805.0}, {"date": "2022-09-20", "close": 0.0938, "volume": 6516.0}, {"date": "2022-09-21", "close": 0.0667, "volume": 65602.0}, {"date": "2022-09-22", "close": 0.06, "volume": 22742.0}, {"date": "2022-09-23", "close": 0.06, "volume": null}, {"date": "2022-09-26", "close": 0.06, "volume": null}, {"date": "2022-09-27", "close": 0.06, "volume": 110.0}, {"date": "2022-09-28", "close": 0.06, "volume": null}, {"date": "2022-09-29", "close": 0.06, "volume": 101.0}, {"date": "2022-09-30", "close": 0.06, "volume": null}, {"date": "2022-10-03", "close": 0.052, "volume": 1264.0}, {"date": "2022-10-04", "close": 0.052, "volume": null}, {"date": "2022-10-05", "close": 0.0536, "volume": 4170.0}, {"date": "2022-10-06", "close": 0.06, "volume": 7968.0}, {"date": "2022-10-07", "close": 0.0581, "volume": 3593.0}, {"date": "2022-10-10", "close": 0.0581, "volume": null}, {"date": "2022-10-11", "close": 0.06, "volume": 3753.0}, {"date": "2022-10-12", "close": 0.06, "volume": null}, {"date": "2022-10-13", "close": 0.06, "volume": null}, {"date": "2022-10-14", "close": 0.0448, "volume": 12097.0}, {"date": "2022-10-17", "close": 0.0459, "volume": 14356.0}, {"date": "2022-10-18", "close": 0.0459, "volume": null}, {"date": "2022-10-19", "close": 0.0459, "volume": null}, {"date": "2022-10-20", "close": 0.0459, "volume": null}, {"date": "2022-10-21", "close": 0.05, "volume": 3004.0}, {"date": "2022-10-24", "close": 0.05, "volume": null}, {"date": "2022-10-25", "close": 0.05, "volume": null}, {"date": "2022-10-26", "close": 0.05, "volume": null}, {"date": "2022-10-27", "close": 0.05, "volume": null}, {"date": "2022-10-28", "close": 0.05, "volume": null}, {"date": "2022-10-31", "close": 0.05, "volume": null}, {"date": "2022-11-01", "close": 0.0411, "volume": 22794.0}, {"date": "2022-11-02", "close": 0.0447, "volume": 14900.0}, {"date": "2022-11-03", "close": 0.0447, "volume": null}, {"date": "2022-11-04", "close": 0.0447, "volume": null}, {"date": "2022-11-07", "close": 0.0523, "volume": 5400.0}, {"date": "2022-11-08", "close": 0.0699, "volume": 1000.0}, {"date": "2022-11-09", "close": 0.0699, "volume": null}, {"date": "2022-11-10", "close": 0.0356, "volume": 2001.0}, {"date": "2022-11-11", "close": 0.04, "volume": 29637.0}, {"date": "2022-11-14", "close": 0.049, "volume": 21047.0}, {"date": "2022-11-15", "close": 0.049, "volume": null}, {"date": "2022-11-16", "close": 0.049, "volume": null}, {"date": "2022-11-17", "close": 0.05, "volume": 2396.0}, {"date": "2022-11-18", "close": 0.0611, "volume": 2557.0}, {"date": "2022-11-21", "close": 0.04, "volume": 10003.0}, {"date": "2022-11-22", "close": 0.0401, "volume": 2600.0}, {"date": "2022-11-23", "close": 0.0401, "volume": null}, {"date": "2022-11-25", "close": 0.041, "volume": 100.0}, {"date": "2022-11-28", "close": 0.041, "volume": 5681.0}, {"date": "2022-11-29", "close": 0.041, "volume": null}, {"date": "2022-11-30", "close": 0.055, "volume": 100.0}, {"date": "2022-12-01", "close": 0.05, "volume": 1521.0}, {"date": "2022-12-02", "close": 0.0378, "volume": 12265.0}, {"date": "2022-12-05", "close": 0.0378, "volume": null}, {"date": "2022-12-06", "close": 0.0378, "volume": null}, {"date": "2022-12-07", "close": 0.0378, "volume": null}, {"date": "2022-12-08", "close": 0.049, "volume": 1000.0}, {"date": "2022-12-09", "close": 0.049, "volume": 8840.0}, {"date": "2022-12-12", "close": 0.049, "volume": null}, {"date": "2022-12-13", "close": 0.05, "volume": 6000.0}, {"date": "2022-12-14", "close": 0.05, "volume": null}, {"date": "2022-12-15", "close": 0.0483, "volume": 14545.0}, {"date": "2022-12-16", "close": 0.0483, "volume": null}, {"date": "2022-12-19", "close": 0.03, "volume": 20100.0}, {"date": "2022-12-20", "close": 0.024, "volume": 42594.0}, {"date": "2022-12-21", "close": 0.024, "volume": null}, {"date": "2022-12-22", "close": 0.0206, "volume": 9786.0}, {"date": "2022-12-23", "close": 0.0266, "volume": 15142.0}, {"date": "2022-12-27", "close": 0.0258, "volume": 8719.0}, {"date": "2022-12-28", "close": 0.0203, "volume": 21082.0}, {"date": "2022-12-29", "close": 0.0339, "volume": 17618.0}, {"date": "2022-12-30", "close": 0.03, "volume": 15705.0}, {"date": "2023-01-03", "close": 0.1522, "volume": 1105966.0}, {"date": "2023-01-04", "close": 0.1213, "volume": 129759.0}, {"date": "2023-01-05", "close": 0.08, "volume": 137782.0}, {"date": "2023-01-06", "close": 0.061, "volume": 71426.0}, {"date": "2023-01-09", "close": 0.077, "volume": 8561.0}, {"date": "2023-01-10", "close": 0.0999, "volume": 108169.0}, {"date": "2023-01-11", "close": 0.0694, "volume": 43083.0}, {"date": "2023-01-12", "close": 0.0695, "volume": 118832.0}, {"date": "2023-01-13", "close": 0.1, "volume": 1417477.0}, {"date": "2023-01-17", "close": 0.0962, "volume": 52929.0}, {"date": "2023-01-18", "close": 0.088, "volume": 35519.0}, {"date": "2023-01-19", "close": 0.0995, "volume": 9531.0}, {"date": "2023-01-20", "close": 0.1061, "volume": 155812.0}, {"date": "2023-01-23", "close": 0.125, "volume": 92505.0}, {"date": "2023-01-24", "close": 0.125, "volume": null}, {"date": "2023-01-25", "close": 0.121, "volume": 57854.0}, {"date": "2023-01-26", "close": 0.125, "volume": 3597.0}, {"date": "2023-01-27", "close": 0.1346, "volume": 148058.0}, {"date": "2023-01-30", "close": 0.1499, "volume": 8691.0}, {"date": "2023-01-31", "close": 0.145, "volume": 13635.0}, {"date": "2023-02-01", "close": 0.1495, "volume": 26211.0}, {"date": "2023-02-02", "close": 0.1588, "volume": 32949.0}, {"date": "2023-02-03", "close": 0.1649, "volume": 4685.0}, {"date": "2023-02-06", "close": 0.1567, "volume": 6944.0}, {"date": "2023-02-07", "close": 0.155, "volume": 21313.0}, {"date": "2023-02-08", "close": 0.15, "volume": 7866.0}, {"date": "2023-02-09", "close": 0.16, "volume": 300.0}, {"date": "2023-02-10", "close": 0.17, "volume": 32195.0}, {"date": "2023-02-13", "close": 0.16, "volume": 74698.0}, {"date": "2023-02-14", "close": 0.158, "volume": 6573.0}, {"date": "2023-02-15", "close": 0.158, "volume": 71604.0}, {"date": "2023-02-16", "close": 0.15, "volume": 11386.0}, {"date": "2023-02-17", "close": 0.14, "volume": 611935.0}, {"date": "2023-02-21", "close": 0.1549, "volume": 13495.0}, {"date": "2023-02-22", "close": 0.14, "volume": 1630.0}, {"date": "2023-02-23", "close": 0.15, "volume": 4618.0}, {"date": "2023-02-24", "close": 0.16, "volume": 2995.0}, {"date": "2023-02-27", "close": 0.1688, "volume": 350957.0}, {"date": "2023-02-28", "close": 0.1549, "volume": 49772.0}, {"date": "2023-03-01", "close": 0.1494, "volume": 8020.0}, {"date": "2023-03-02", "close": 0.1599, "volume": 22540.0}, {"date": "2023-03-03", "close": 0.1599, "volume": null}, {"date": "2023-03-06", "close": 0.1525, "volume": 26271.0}, {"date": "2023-03-07", "close": 0.1498, "volume": 14096.0}, {"date": "2023-03-08", "close": 0.164, "volume": 3218.0}, {"date": "2023-03-09", "close": 0.162, "volume": 13499.0}, {"date": "2023-03-10", "close": 0.162, "volume": null}, {"date": "2023-03-13", "close": 0.1589, "volume": 7713.0}, {"date": "2023-03-14", "close": 0.1662, "volume": 700.0}, {"date": "2023-03-15", "close": 0.17, "volume": 156744.0}, {"date": "2023-03-16", "close": 0.155, "volume": 107580.0}, {"date": "2023-03-17", "close": 0.155, "volume": null}, {"date": "2023-03-20", "close": 0.1783, "volume": 62304.0}, {"date": "2023-03-21", "close": 0.19, "volume": 203693.0}, {"date": "2023-03-22", "close": 0.19, "volume": 37699.0}, {"date": "2023-03-23", "close": 0.2, "volume": 10027.0}, {"date": "2023-03-24", "close": 0.2, "volume": 700.0}, {"date": "2023-03-27", "close": 0.1998, "volume": 7836.0}, {"date": "2023-03-28", "close": 0.1645, "volume": 155369.0}, {"date": "2023-03-29", "close": 0.17, "volume": 3390.0}, {"date": "2023-03-30", "close": 0.2074, "volume": 1202.0}, {"date": "2023-03-31", "close": 0.2, "volume": 32168.0}, {"date": "2023-04-03", "close": 0.2075, "volume": 50150.0}, {"date": "2023-04-04", "close": 0.2069, "volume": 660.0}, {"date": "2023-04-05", "close": 0.2, "volume": 1006.0}, {"date": "2023-04-06", "close": 0.1974, "volume": 507.0}, {"date": "2023-04-10", "close": 0.19, "volume": 6715.0}, {"date": "2023-04-11", "close": 0.1776, "volume": 2612.0}, {"date": "2023-04-12", "close": 0.1806, "volume": 718.0}, {"date": "2023-04-13", "close": 0.185, "volume": 1378.0}, {"date": "2023-04-14", "close": 0.185, "volume": 2657.0}, {"date": "2023-04-17", "close": 0.168, "volume": 8040.0}, {"date": "2023-04-18", "close": 0.1699, "volume": 14076.0}, {"date": "2023-04-19", "close": 0.1699, "volume": null}, {"date": "2023-04-20", "close": 0.1699, "volume": null}, {"date": "2023-04-21", "close": 0.165, "volume": 2146.0}, {"date": "2023-04-24", "close": 0.165, "volume": null}, {"date": "2023-04-25", "close": 0.17, "volume": 2478.0}, {"date": "2023-04-26", "close": 0.17, "volume": null}, {"date": "2023-04-27", "close": 0.1699, "volume": 305.0}, {"date": "2023-04-28", "close": 0.1699, "volume": null}, {"date": "2023-05-01", "close": 0.16, "volume": 5629.0}, {"date": "2023-05-02", "close": 0.16, "volume": null}, {"date": "2023-05-03", "close": 0.1673, "volume": 222.0}, {"date": "2023-05-04", "close": 0.134, "volume": 33683.0}, {"date": "2023-05-05", "close": 0.12, "volume": 26706.0}, {"date": "2023-05-08", "close": 0.1026, "volume": 10967.0}, {"date": "2023-05-09", "close": 0.11, "volume": 10900.0}, {"date": "2023-05-10", "close": 0.14, "volume": 35468.0}, {"date": "2023-05-11", "close": 0.14, "volume": 1204.0}, {"date": "2023-05-12", "close": 0.1649, "volume": 8938.0}, {"date": "2023-05-15", "close": 0.1649, "volume": null}, {"date": "2023-05-16", "close": 0.1559, "volume": 4100.0}, {"date": "2023-05-17", "close": 0.16, "volume": 2066.0}, {"date": "2023-05-18", "close": 0.1641, "volume": 436.0}, {"date": "2023-05-19", "close": 0.1525, "volume": 750.0}, {"date": "2023-05-22", "close": 0.16, "volume": 100.0}, {"date": "2023-05-23", "close": 0.16, "volume": 3900.0}, {"date": "2023-05-24", "close": 0.165, "volume": 1069.0}, {"date": "2023-05-25", "close": 0.16, "volume": 2320.0}, {"date": "2023-05-26", "close": 0.1498, "volume": 510.0}, {"date": "2023-05-30", "close": 0.1398, "volume": 500.0}, {"date": "2023-05-31", "close": 0.1398, "volume": null}, {"date": "2023-06-01", "close": 0.1529, "volume": 5652.0}, {"date": "2023-06-02", "close": 0.1414, "volume": 400.0}, {"date": "2023-06-05", "close": 0.14, "volume": 322316.0}, {"date": "2023-06-06", "close": 0.145, "volume": 51102.0}, {"date": "2023-06-07", "close": 0.12, "volume": 139.0}, {"date": "2023-06-08", "close": 0.12, "volume": 1261.0}, {"date": "2023-06-09", "close": 0.12, "volume": 884.0}, {"date": "2023-06-12", "close": 0.134, "volume": 2120.0}, {"date": "2023-06-13", "close": 0.1433, "volume": 541.0}, {"date": "2023-06-14", "close": 0.1492, "volume": 6080.0}, {"date": "2023-06-15", "close": 0.1452, "volume": 489.0}, {"date": "2023-06-16", "close": 0.1441, "volume": 3952.0}, {"date": "2023-06-20", "close": 0.1003, "volume": 1152.0}, {"date": "2023-06-21", "close": 0.1449, "volume": 6775.0}, {"date": "2023-06-22", "close": 0.1449, "volume": null}, {"date": "2023-06-23", "close": 0.1391, "volume": 300.0}, {"date": "2023-06-26", "close": 0.1391, "volume": null}, {"date": "2023-06-27", "close": 0.14, "volume": 670.0}, {"date": "2023-06-28", "close": 0.14, "volume": null}, {"date": "2023-06-29", "close": 0.1402, "volume": 1249.0}, {"date": "2023-06-30", "close": 0.1402, "volume": null}, {"date": "2023-07-03", "close": 0.1402, "volume": null}, {"date": "2023-07-05", "close": 0.12, "volume": 3133.0}, {"date": "2023-07-06", "close": 0.127, "volume": 965.0}, {"date": "2023-07-07", "close": 0.1, "volume": 536.0}, {"date": "2023-07-10", "close": 0.1, "volume": 785.0}, {"date": "2023-07-11", "close": 0.1, "volume": 14512.0}, {"date": "2023-07-12", "close": 0.125, "volume": 141.0}, {"date": "2023-07-13", "close": 0.1387, "volume": 7201.0}, {"date": "2023-07-14", "close": 0.1338, "volume": 8305.0}, {"date": "2023-07-17", "close": 0.12, "volume": 6432.0}, {"date": "2023-07-18", "close": 0.12, "volume": 200.0}, {"date": "2023-07-19", "close": 0.12, "volume": null}, {"date": "2023-07-20", "close": 0.12, "volume": null}, {"date": "2023-07-21", "close": 0.12, "volume": 5328.0}, {"date": "2023-07-24", "close": 0.12, "volume": null}, {"date": "2023-07-25", "close": 0.12, "volume": null}, {"date": "2023-07-26", "close": 0.12, "volume": null}, {"date": "2023-07-27", "close": 0.1101, "volume": 215.0}, {"date": "2023-07-28", "close": 0.121, "volume": 350.0}, {"date": "2023-07-31", "close": 0.1, "volume": 19598.0}, {"date": "2023-08-01", "close": 0.1, "volume": 1210.0}, {"date": "2023-08-02", "close": 0.1, "volume": null}, {"date": "2023-08-03", "close": 0.1, "volume": null}, {"date": "2023-08-04", "close": 0.1, "volume": null}, {"date": "2023-08-07", "close": 0.0858, "volume": 10547.0}, {"date": "2023-08-08", "close": 0.0925, "volume": 724.0}, {"date": "2023-08-09", "close": 0.0925, "volume": null}, {"date": "2023-08-10", "close": 0.065, "volume": 18894.0}, {"date": "2023-08-11", "close": 0.08, "volume": 61705.0}, {"date": "2023-08-14", "close": 0.0685, "volume": 3888.0}, {"date": "2023-08-15", "close": 0.1017, "volume": 1993.0}, {"date": "2023-08-16", "close": 0.0989, "volume": 11143.0}, {"date": "2023-08-17", "close": 0.0989, "volume": null}, {"date": "2023-08-18", "close": 0.09, "volume": 24701.0}, {"date": "2023-08-21", "close": 0.072, "volume": 19116.0}, {"date": "2023-08-22", "close": 0.063, "volume": 9036.0}, {"date": "2023-08-23", "close": 0.09, "volume": 2685.0}, {"date": "2023-08-24", "close": 0.09, "volume": null}, {"date": "2023-08-25", "close": 0.093, "volume": 2175.0}, {"date": "2023-08-28", "close": 0.093, "volume": null}, {"date": "2023-08-29", "close": 0.08, "volume": 1135.0}, {"date": "2023-08-30", "close": 0.0587, "volume": 315.0}, {"date": "2023-08-31", "close": 0.0606, "volume": 8501.0}, {"date": "2023-09-01", "close": 0.069, "volume": 4247.0}, {"date": "2023-09-05", "close": 0.058, "volume": 8866.0}, {"date": "2023-09-06", "close": 0.0586, "volume": 700.0}, {"date": "2023-09-07", "close": 0.06, "volume": 9367.0}, {"date": "2023-09-08", "close": 0.0585, "volume": 853.0}, {"date": "2023-09-11", "close": 0.052, "volume": 11100.0}, {"date": "2023-09-12", "close": 0.05, "volume": 9957.0}, {"date": "2023-09-13", "close": 0.0505, "volume": 500.0}, {"date": "2023-09-14", "close": 0.06, "volume": 19801.0}, {"date": "2023-09-15", "close": 0.1026, "volume": 16601.0}, {"date": "2023-09-18", "close": 0.0999, "volume": 1692.0}, {"date": "2023-09-19", "close": 0.0752, "volume": 1306.0}, {"date": "2023-09-20", "close": 0.0752, "volume": null}, {"date": "2023-09-21", "close": 0.0971, "volume": 609.0}, {"date": "2023-09-22", "close": 0.065, "volume": 400.0}, {"date": "2023-09-25", "close": 0.074, "volume": 702.0}, {"date": "2023-09-26", "close": 0.074, "volume": null}, {"date": "2023-09-27", "close": 0.0553, "volume": 3607.0}, {"date": "2023-09-28", "close": 0.05, "volume": 3325.0}, {"date": "2023-09-29", "close": 0.05, "volume": 6700.0}, {"date": "2023-10-02", "close": 0.088, "volume": 6895.0}, {"date": "2023-10-03", "close": 0.0601, "volume": 9128.0}, {"date": "2023-10-04", "close": 0.07, "volume": 4574.0}, {"date": "2023-10-05", "close": 0.05, "volume": 13938.0}, {"date": "2023-10-06", "close": 0.04, "volume": 14809.0}, {"date": "2023-10-09", "close": 0.0745, "volume": 411111.0}, {"date": "2023-10-10", "close": 0.0748, "volume": 7652.0}, {"date": "2023-10-11", "close": 0.1, "volume": 11119.0}, {"date": "2023-10-12", "close": 0.1, "volume": null}, {"date": "2023-10-13", "close": 0.115, "volume": 4490.0}, {"date": "2023-10-16", "close": 0.12, "volume": 257.0}, {"date": "2023-10-17", "close": 0.12, "volume": null}, {"date": "2023-10-18", "close": 0.1146, "volume": 3639.0}, {"date": "2023-10-19", "close": 0.065, "volume": 1931.0}, {"date": "2023-10-20", "close": 0.0968, "volume": 6824.0}, {"date": "2023-10-23", "close": 0.1, "volume": 1112.0}, {"date": "2023-10-24", "close": 0.1, "volume": 1333.0}, {"date": "2023-10-25", "close": 0.1, "volume": null}, {"date": "2023-10-26", "close": 0.108, "volume": 11853.0}, {"date": "2023-10-27", "close": 0.108, "volume": null}, {"date": "2023-10-30", "close": 0.0891, "volume": 12506.0}, {"date": "2023-10-31", "close": 0.11, "volume": 13376.0}, {"date": "2023-11-01", "close": 0.09, "volume": 122829.0}, {"date": "2023-11-02", "close": 0.0948, "volume": 124869.0}, {"date": "2023-11-03", "close": 0.0948, "volume": 21779.0}, {"date": "2023-11-06", "close": 0.0851, "volume": 128481.0}, {"date": "2023-11-07", "close": 0.0974, "volume": 6466.0}, {"date": "2023-11-08", "close": 0.085, "volume": 44453.0}, {"date": "2023-11-09", "close": 0.085, "volume": 3246.0}, {"date": "2023-11-10", "close": 0.0832, "volume": 61103.0}, {"date": "2023-11-13", "close": 0.0556, "volume": 11236.0}, {"date": "2023-11-14", "close": 0.0624, "volume": 5093.0}, {"date": "2023-11-15", "close": 0.05, "volume": 2630.0}, {"date": "2023-11-16", "close": 0.049, "volume": 21480.0}, {"date": "2023-11-17", "close": 0.05, "volume": 25366.0}, {"date": "2023-11-20", "close": 0.0799, "volume": 24657.0}, {"date": "2023-11-21", "close": 0.0799, "volume": null}, {"date": "2023-11-22", "close": 0.0797, "volume": 300.0}, {"date": "2023-11-24", "close": 0.08, "volume": 202.0}, {"date": "2023-11-27", "close": 0.0789, "volume": 29171.0}, {"date": "2023-11-28", "close": 0.0799, "volume": 12500.0}, {"date": "2023-11-29", "close": 0.079, "volume": 6150.0}, {"date": "2023-11-30", "close": 0.0794, "volume": 13457.0}, {"date": "2023-12-01", "close": 0.0794, "volume": null}, {"date": "2023-12-04", "close": 0.0794, "volume": null}, {"date": "2023-12-05", "close": 0.0794, "volume": null}, {"date": "2023-12-06", "close": 0.09, "volume": 12778.0}, {"date": "2023-12-07", "close": 0.09, "volume": 11492.0}, {"date": "2023-12-08", "close": 0.095, "volume": 39468.0}, {"date": "2023-12-11", "close": 0.0949, "volume": 1355.0}, {"date": "2023-12-12", "close": 0.09, "volume": 1292.0}, {"date": "2023-12-13", "close": 0.09, "volume": null}, {"date": "2023-12-14", "close": 0.08, "volume": 15479.0}, {"date": "2023-12-15", "close": 0.09, "volume": 3951.0}, {"date": "2023-12-18", "close": 0.0895, "volume": 9599.0}, {"date": "2023-12-19", "close": 0.0849, "volume": 29682.0}, {"date": "2023-12-20", "close": 0.085, "volume": 1532.0}, {"date": "2023-12-21", "close": 0.0836, "volume": 8244.0}, {"date": "2023-12-22", "close": 0.073, "volume": 2224.0}, {"date": "2023-12-26", "close": 0.0792, "volume": 47932.0}, {"date": "2023-12-27", "close": 0.08, "volume": 1090.0}, {"date": "2023-12-28", "close": 0.08, "volume": null}, {"date": "2023-12-29", "close": 0.08, "volume": 5480.0}, {"date": "2024-01-02", "close": 0.0402, "volume": 48312.0}, {"date": "2024-01-03", "close": 0.068, "volume": 9435.0}, {"date": "2024-01-04", "close": 0.068, "volume": null}, {"date": "2024-01-05", "close": 0.05, "volume": 8650.0}, {"date": "2024-01-08", "close": 0.0678, "volume": 582.0}, {"date": "2024-01-09", "close": 0.0678, "volume": null}, {"date": "2024-01-10", "close": 0.0799, "volume": 6442.0}, {"date": "2024-01-11", "close": 0.0787, "volume": 89171.0}, {"date": "2024-01-12", "close": 0.0799, "volume": 16287.0}, {"date": "2024-01-16", "close": 0.0609, "volume": 2424.0}, {"date": "2024-01-17", "close": 0.0799, "volume": 11537.0}, {"date": "2024-01-18", "close": 0.1213, "volume": 264439.0}, {"date": "2024-01-19", "close": 0.1212, "volume": 13421.0}, {"date": "2024-01-22", "close": 0.1198, "volume": 14197.0}, {"date": "2024-01-23", "close": 0.13, "volume": 6645.0}, {"date": "2024-01-24", "close": 0.125, "volume": 5200.0}, {"date": "2024-01-25", "close": 0.13, "volume": 2502.0}, {"date": "2024-01-26", "close": 0.13, "volume": null}, {"date": "2024-01-29", "close": 0.13, "volume": 10810.0}, {"date": "2024-01-30", "close": 0.13, "volume": 26202.0}, {"date": "2024-01-31", "close": 0.1, "volume": 53768.0}, {"date": "2024-02-01", "close": 0.119, "volume": 5033.0}, {"date": "2024-02-02", "close": 0.1189, "volume": 217.0}, {"date": "2024-02-05", "close": 0.1189, "volume": null}, {"date": "2024-02-06", "close": 0.1628, "volume": 289506.0}, {"date": "2024-02-07", "close": 0.19, "volume": 78456.0}, {"date": "2024-02-08", "close": 0.203, "volume": 45126.0}, {"date": "2024-02-09", "close": 0.203, "volume": null}, {"date": "2024-02-12", "close": 0.1894, "volume": 18592.0}, {"date": "2024-02-13", "close": 0.188, "volume": 9189.0}, {"date": "2024-02-14", "close": 0.188, "volume": null}, {"date": "2024-02-15", "close": 0.18, "volume": 1109.0}, {"date": "2024-02-16", "close": 0.1849, "volume": 81012.0}, {"date": "2024-02-20", "close": 0.1849, "volume": null}, {"date": "2024-02-21", "close": 0.1838, "volume": 2253.0}, {"date": "2024-02-22", "close": 0.189, "volume": 9332.0}, {"date": "2024-02-23", "close": 0.205, "volume": 16613.0}, {"date": "2024-02-26", "close": 0.2049, "volume": 5200.0}, {"date": "2024-02-27", "close": 0.23, "volume": 19213.0}, {"date": "2024-02-28", "close": 0.2299, "volume": 1064.0}, {"date": "2024-02-29", "close": 0.2221, "volume": 1458.0}, {"date": "2024-03-01", "close": 0.2241, "volume": 1652.0}, {"date": "2024-03-04", "close": 0.15, "volume": 26335.0}, {"date": "2024-03-05", "close": 0.2399, "volume": 48717.0}, {"date": "2024-03-06", "close": 0.1725, "volume": 70594.0}, {"date": "2024-03-07", "close": 0.229, "volume": 23703.0}, {"date": "2024-03-08", "close": 0.165, "volume": 29754.0}, {"date": "2024-03-11", "close": 0.228, "volume": 29899.0}, {"date": "2024-03-12", "close": 0.1787, "volume": 25929.0}, {"date": "2024-03-13", "close": 0.194, "volume": 6534.0}, {"date": "2024-03-14", "close": 0.1225, "volume": 49730.0}, {"date": "2024-03-15", "close": 0.1603, "volume": 8781.0}, {"date": "2024-03-18", "close": 0.1787, "volume": 28756.0}, {"date": "2024-03-19", "close": 0.19, "volume": 32555.0}, {"date": "2024-03-20", "close": 0.1658, "volume": 11598.0}, {"date": "2024-03-21", "close": 0.235, "volume": 27275.0}, {"date": "2024-03-22", "close": 0.23, "volume": 9780.0}, {"date": "2024-03-25", "close": 0.2299, "volume": 19721.0}, {"date": "2024-03-26", "close": 0.2097, "volume": 2755.0}, {"date": "2024-03-27", "close": 0.1863, "volume": 42553.0}, {"date": "2024-03-28", "close": 0.182, "volume": 60174.0}, {"date": "2024-04-01", "close": 0.199, "volume": 6502.0}, {"date": "2024-04-02", "close": 0.199, "volume": null}, {"date": "2024-04-03", "close": 0.22, "volume": 24350.0}, {"date": "2024-04-04", "close": 0.17, "volume": 67000.0}, {"date": "2024-04-05", "close": 0.166, "volume": 19632.0}, {"date": "2024-04-08", "close": 0.1699, "volume": 59607.0}, {"date": "2024-04-09", "close": 0.1858, "volume": 51129.0}, {"date": "2024-04-10", "close": 0.178, "volume": 84982.0}, {"date": "2024-04-11", "close": 0.1742, "volume": 5818.0}, {"date": "2024-04-12", "close": 0.1705, "volume": 33396.0}, {"date": "2024-04-15", "close": 0.169, "volume": 5261.0}, {"date": "2024-04-16", "close": 0.1597, "volume": 71725.0}, {"date": "2024-04-17", "close": 0.1472, "volume": 4424.0}, {"date": "2024-04-18", "close": 0.1616, "volume": 8322.0}, {"date": "2024-04-19", "close": 0.1675, "volume": 22883.0}, {"date": "2024-04-22", "close": 0.1599, "volume": 3169.0}, {"date": "2024-04-23", "close": 0.12, "volume": 75103.0}, {"date": "2024-04-24", "close": 0.1486, "volume": 1162.0}, {"date": "2024-04-25", "close": 0.1475, "volume": 257.0}, {"date": "2024-04-26", "close": 0.1475, "volume": 5910.0}, {"date": "2024-04-29", "close": 0.1404, "volume": 16305.0}, {"date": "2024-04-30", "close": 0.1435, "volume": 23289.0}, {"date": "2024-05-01", "close": 0.1421, "volume": 6510.0}, {"date": "2024-05-02", "close": 0.158, "volume": 12515.0}, {"date": "2024-05-03", "close": 0.1619, "volume": 103981.0}, {"date": "2024-05-06", "close": 0.1975, "volume": 811.0}, {"date": "2024-05-07", "close": 0.2075, "volume": 1143.0}, {"date": "2024-05-08", "close": 0.1975, "volume": 3500.0}, {"date": "2024-05-09", "close": 0.1975, "volume": 9387.0}, {"date": "2024-05-10", "close": 0.1606, "volume": 14130.0}, {"date": "2024-05-13", "close": 0.1599, "volume": 8336.0}, {"date": "2024-05-14", "close": 0.1873, "volume": 400.0}, {"date": "2024-05-15", "close": 0.1925, "volume": 3260.0}, {"date": "2024-05-16", "close": 0.1925, "volume": 224.0}, {"date": "2024-05-17", "close": 0.1925, "volume": 1018.0}, {"date": "2024-05-20", "close": 0.1925, "volume": null}, {"date": "2024-05-21", "close": 0.1923, "volume": 55140.0}, {"date": "2024-05-22", "close": 0.188, "volume": 9631.0}, {"date": "2024-05-23", "close": 0.1897, "volume": 3737.0}, {"date": "2024-05-24", "close": 0.2, "volume": 940.0}, {"date": "2024-05-28", "close": 0.2, "volume": null}, {"date": "2024-05-29", "close": 0.2, "volume": null}, {"date": "2024-05-30", "close": 0.2, "volume": null}, {"date": "2024-05-31", "close": 0.195, "volume": 1809.0}, {"date": "2024-06-03", "close": 0.2025, "volume": 1790.0}, {"date": "2024-06-04", "close": 0.2, "volume": 865.0}, {"date": "2024-06-05", "close": 0.21, "volume": 9272.0}, {"date": "2024-06-06", "close": 0.21, "volume": 5506.0}, {"date": "2024-06-07", "close": 0.21, "volume": null}, {"date": "2024-06-10", "close": 0.21, "volume": 5223.0}, {"date": "2024-06-11", "close": 0.21, "volume": 4361.0}, {"date": "2024-06-12", "close": 0.21, "volume": 6405.0}, {"date": "2024-06-13", "close": 0.2075, "volume": 443.0}, {"date": "2024-06-14", "close": 0.2075, "volume": 1439.0}, {"date": "2024-06-17", "close": 0.22, "volume": 16260.0}, {"date": "2024-06-18", "close": 0.22, "volume": null}, {"date": "2024-06-20", "close": 0.22, "volume": null}, {"date": "2024-06-21", "close": 0.2046, "volume": 18940.0}, {"date": "2024-06-24", "close": 0.2068, "volume": 1161.0}, {"date": "2024-06-25", "close": 0.1652, "volume": 6107.0}, {"date": "2024-06-26", "close": 0.1997, "volume": 220.0}, {"date": "2024-06-27", "close": 0.198, "volume": 3522.0}, {"date": "2024-06-28", "close": 0.2, "volume": 2046.0}, {"date": "2024-07-01", "close": 0.2, "volume": null}, {"date": "2024-07-02", "close": 0.2, "volume": null}, {"date": "2024-07-03", "close": 0.2, "volume": null}, {"date": "2024-07-05", "close": 0.2, "volume": 1235.0}, {"date": "2024-07-08", "close": 0.2, "volume": 1682.0}, {"date": "2024-07-09", "close": 0.2, "volume": null}, {"date": "2024-07-10", "close": 0.2, "volume": null}, {"date": "2024-07-11", "close": 0.2, "volume": null}, {"date": "2024-07-12", "close": 0.2099, "volume": 443.0}, {"date": "2024-07-15", "close": 0.2099, "volume": null}, {"date": "2024-07-16", "close": 0.2113, "volume": 25676.0}, {"date": "2024-07-17", "close": 0.2113, "volume": null}, {"date": "2024-07-18", "close": 0.2113, "volume": null}, {"date": "2024-07-19", "close": 0.22, "volume": 603.0}, {"date": "2024-07-22", "close": 0.2209, "volume": 3607.0}, {"date": "2024-07-23", "close": 0.22, "volume": 200.0}, {"date": "2024-07-24", "close": 0.22, "volume": null}, {"date": "2024-07-25", "close": 0.22, "volume": null}, {"date": "2024-07-26", "close": 0.22, "volume": null}, {"date": "2024-07-29", "close": 0.22, "volume": 2375.0}, {"date": "2024-07-30", "close": 0.22, "volume": null}, {"date": "2024-07-31", "close": 0.2175, "volume": 4101.0}, {"date": "2024-08-01", "close": 0.2175, "volume": 1000.0}, {"date": "2024-08-02", "close": 0.2175, "volume": null}, {"date": "2024-08-05", "close": 0.2174, "volume": 3290.0}, {"date": "2024-08-06", "close": 0.2174, "volume": null}, {"date": "2024-08-07", "close": 0.205, "volume": 8349.0}, {"date": "2024-08-08", "close": 0.21, "volume": 3497.0}, {"date": "2024-08-09", "close": 0.21, "volume": null}, {"date": "2024-08-12", "close": 0.21, "volume": 7989.0}, {"date": "2024-08-13", "close": 0.21, "volume": 3390.0}, {"date": "2024-08-14", "close": 0.21, "volume": null}, {"date": "2024-08-15", "close": 0.21, "volume": 148.0}, {"date": "2024-08-16", "close": 0.215, "volume": 930.0}, {"date": "2024-08-19", "close": 0.215, "volume": null}, {"date": "2024-08-20", "close": 0.217, "volume": 260.0}, {"date": "2024-08-21", "close": 0.2175, "volume": 3631.0}, {"date": "2024-08-22", "close": 0.2175, "volume": null}, {"date": "2024-08-23", "close": 0.217, "volume": 2760.0}, {"date": "2024-08-26", "close": 0.217, "volume": null}, {"date": "2024-08-27", "close": 0.2169, "volume": 2900.0}, {"date": "2024-08-28", "close": 0.217, "volume": 7706.0}, {"date": "2024-08-29", "close": 0.217, "volume": 2000.0}, {"date": "2024-08-30", "close": 0.2169, "volume": 4847.0}, {"date": "2024-09-03", "close": 0.217, "volume": 3879.0}, {"date": "2024-09-04", "close": 0.1872, "volume": 25208.0}, {"date": "2024-09-05", "close": 0.1999, "volume": 25243.0}, {"date": "2024-09-06", "close": 0.1999, "volume": null}, {"date": "2024-09-09", "close": 0.217, "volume": 703.0}, {"date": "2024-09-10", "close": 0.2, "volume": 66378.0}, {"date": "2024-09-11", "close": 0.217, "volume": 121.0}, {"date": "2024-09-12", "close": 0.2152, "volume": 220.0}, {"date": "2024-09-13", "close": 0.1875, "volume": 28209.0}, {"date": "2024-09-16", "close": 0.2, "volume": 5355.0}, {"date": "2024-09-17", "close": 0.217, "volume": 3130.0}, {"date": "2024-09-18", "close": 0.2169, "volume": 1026.0}, {"date": "2024-09-19", "close": 0.2169, "volume": null}, {"date": "2024-09-20", "close": 0.2, "volume": 22868.0}, {"date": "2024-09-23", "close": 0.2125, "volume": 876.0}, {"date": "2024-09-24", "close": 0.2125, "volume": null}, {"date": "2024-09-25", "close": 0.2, "volume": 5403.0}, {"date": "2024-09-26", "close": 0.2075, "volume": 8421.0}, {"date": "2024-09-27", "close": 0.2075, "volume": null}, {"date": "2024-09-30", "close": 0.2, "volume": 5672.0}, {"date": "2024-10-01", "close": 0.2025, "volume": 411.0}, {"date": "2024-10-02", "close": 0.2025, "volume": null}, {"date": "2024-10-03", "close": 0.2025, "volume": 2140.0}, {"date": "2024-10-04", "close": 0.205, "volume": 1844.0}, {"date": "2024-10-07", "close": 0.2099, "volume": 1472.0}, {"date": "2024-10-08", "close": 0.21, "volume": 232.0}, {"date": "2024-10-09", "close": 0.21, "volume": null}, {"date": "2024-10-10", "close": 0.21, "volume": null}, {"date": "2024-10-11", "close": 0.21, "volume": null}, {"date": "2024-10-14", "close": 0.22, "volume": 13390.0}, {"date": "2024-10-15", "close": 0.1837, "volume": 6119.0}, {"date": "2024-10-16", "close": 0.207, "volume": 423.0}, {"date": "2024-10-17", "close": 0.21, "volume": 2140.0}, {"date": "2024-10-18", "close": 0.21, "volume": 244.0}, {"date": "2024-10-21", "close": 0.21, "volume": 1328.0}, {"date": "2024-10-22", "close": 0.2097, "volume": 3507.0}, {"date": "2024-10-23", "close": 0.2097, "volume": null}, {"date": "2024-10-24", "close": 0.21, "volume": 781.0}, {"date": "2024-10-25", "close": 0.2118, "volume": 2370.0}, {"date": "2024-10-28", "close": 0.23, "volume": 720.0}, {"date": "2024-10-29", "close": 0.23, "volume": null}, {"date": "2024-10-30", "close": 0.22, "volume": 12965.0}, {"date": "2024-10-31", "close": 0.1998, "volume": 7023.0}, {"date": "2024-11-01", "close": 0.2299, "volume": 673.0}, {"date": "2024-11-04", "close": 0.23, "volume": 3010.0}, {"date": "2024-11-05", "close": 0.23, "volume": null}, {"date": "2024-11-06", "close": 0.2299, "volume": 4426.0}, {"date": "2024-11-07", "close": 0.2299, "volume": null}, {"date": "2024-11-08", "close": 0.2292, "volume": 1956.0}, {"date": "2024-11-11", "close": 0.2299, "volume": 420.0}, {"date": "2024-11-12", "close": 0.21, "volume": 4073.0}, {"date": "2024-11-13", "close": 0.1853, "volume": 19021.0}, {"date": "2024-11-14", "close": 0.186, "volume": 565.0}, {"date": "2024-11-15", "close": 0.186, "volume": null}, {"date": "2024-11-18", "close": 0.1906, "volume": 4084.0}, {"date": "2024-11-19", "close": 0.216, "volume": 140.0}, {"date": "2024-11-20", "close": 0.21, "volume": 5369.0}, {"date": "2024-11-21", "close": 0.222, "volume": 273.0}, {"date": "2024-11-22", "close": 0.222, "volume": 251.0}, {"date": "2024-11-25", "close": 0.222, "volume": null}, {"date": "2024-11-26", "close": 0.222, "volume": null}, {"date": "2024-11-27", "close": 0.2, "volume": 2126.0}, {"date": "2024-11-29", "close": 0.1998, "volume": 4646.0}, {"date": "2024-12-02", "close": 0.22, "volume": 127.0}, {"date": "2024-12-03", "close": 0.2019, "volume": 2510.0}, {"date": "2024-12-04", "close": 0.1999, "volume": 1388.0}, {"date": "2024-12-05", "close": 0.2058, "volume": 5888.0}, {"date": "2024-12-06", "close": 0.206, "volume": 1621.0}, {"date": "2024-12-09", "close": 0.2198, "volume": 222.0}, {"date": "2024-12-10", "close": 0.2198, "volume": null}, {"date": "2024-12-11", "close": 0.2198, "volume": null}, {"date": "2024-12-12", "close": 0.222, "volume": 1190.0}, {"date": "2024-12-13", "close": 0.222, "volume": null}, {"date": "2024-12-16", "close": 0.222, "volume": null}, {"date": "2024-12-17", "close": 0.222, "volume": null}, {"date": "2024-12-18", "close": 0.222, "volume": null}, {"date": "2024-12-19", "close": 0.222, "volume": null}, {"date": "2024-12-20", "close": 0.23, "volume": 3300.0}, {"date": "2024-12-23", "close": 0.23, "volume": null}, {"date": "2024-12-24", "close": 0.23, "volume": null}, {"date": "2024-12-26", "close": 0.17, "volume": 4367.0}, {"date": "2024-12-27", "close": 0.2096, "volume": 1515.0}, {"date": "2024-12-30", "close": 0.2096, "volume": null}, {"date": "2024-12-31", "close": 0.2096, "volume": null}, {"date": "2025-01-02", "close": 0.22, "volume": 19644.0}, {"date": "2025-01-03", "close": 0.22, "volume": 1826.0}, {"date": "2025-01-06", "close": 0.22, "volume": 13733.0}, {"date": "2025-01-07", "close": 0.22, "volume": 746.0}, {"date": "2025-01-08", "close": 0.155, "volume": 78974.0}, {"date": "2025-01-10", "close": 0.16, "volume": 9403.0}, {"date": "2025-01-13", "close": 0.1499, "volume": 16165.0}, {"date": "2025-01-14", "close": 0.2, "volume": 3070.0}, {"date": "2025-01-15", "close": 0.15, "volume": 32657.0}, {"date": "2025-01-16", "close": 0.15, "volume": 14883.0}, {"date": "2025-01-17", "close": 0.1498, "volume": 25384.0}, {"date": "2025-01-21", "close": 0.1501, "volume": 27198.0}, {"date": "2025-01-22", "close": 0.1451, "volume": 20558.0}, {"date": "2025-01-23", "close": 0.1575, "volume": 9192.0}, {"date": "2025-01-24", "close": 0.137, "volume": 13815.0}, {"date": "2025-01-27", "close": 0.1483, "volume": 100.0}, {"date": "2025-01-28", "close": 0.1466, "volume": 10393.0}, {"date": "2025-01-29", "close": 0.148, "volume": 500.0}, {"date": "2025-01-30", "close": 0.1475, "volume": 1029.0}, {"date": "2025-01-31", "close": 0.1775, "volume": 820.0}, {"date": "2025-02-03", "close": 0.1675, "volume": 1220.0}, {"date": "2025-02-04", "close": 0.1674, "volume": 328.0}, {"date": "2025-02-05", "close": 0.1674, "volume": null}, {"date": "2025-02-06", "close": 0.1674, "volume": null}, {"date": "2025-02-07", "close": 0.1648, "volume": 1596.0}, {"date": "2025-02-10", "close": 0.16, "volume": 2322.0}, {"date": "2025-02-11", "close": 0.1641, "volume": 24010.0}, {"date": "2025-02-12", "close": 0.148, "volume": 460.0}, {"date": "2025-02-13", "close": 0.1584, "volume": 2094.0}, {"date": "2025-02-14", "close": 0.1469, "volume": 1348.0}, {"date": "2025-02-18", "close": 0.1589, "volume": 1916.0}, {"date": "2025-02-19", "close": 0.1589, "volume": null}, {"date": "2025-02-20", "close": 0.1589, "volume": null}, {"date": "2025-02-21", "close": 0.1235, "volume": 2662.0}, {"date": "2025-02-24", "close": 0.1425, "volume": 563.0}, {"date": "2025-02-25", "close": 0.1374, "volume": 1726.0}, {"date": "2025-02-26", "close": 0.137, "volume": 8670.0}, {"date": "2025-02-27", "close": 0.137, "volume": 3726.0}, {"date": "2025-02-28", "close": 0.1447, "volume": 2230.0}, {"date": "2025-03-03", "close": 0.145, "volume": 547.0}, {"date": "2025-03-04", "close": 0.1449, "volume": 900.0}, {"date": "2025-03-05", "close": 0.1449, "volume": null}, {"date": "2025-03-06", "close": 0.1449, "volume": null}, {"date": "2025-03-07", "close": 0.1449, "volume": 2311.0}, {"date": "2025-03-10", "close": 0.1449, "volume": null}, {"date": "2025-03-11", "close": 0.1449, "volume": null}, {"date": "2025-03-12", "close": 0.1449, "volume": null}, {"date": "2025-03-13", "close": 0.1449, "volume": null}, {"date": "2025-03-14", "close": 0.1449, "volume": 6847.0}, {"date": "2025-03-17", "close": 0.1439, "volume": 1129.0}, {"date": "2025-03-18", "close": 0.1439, "volume": null}, {"date": "2025-03-19", "close": 0.143, "volume": 4306.0}, {"date": "2025-03-20", "close": 0.143, "volume": null}, {"date": "2025-03-21", "close": 0.143, "volume": null}, {"date": "2025-03-24", "close": 0.143, "volume": null}, {"date": "2025-03-25", "close": 0.143, "volume": null}, {"date": "2025-03-26", "close": 0.143, "volume": null}, {"date": "2025-03-27", "close": 0.143, "volume": null}, {"date": "2025-03-28", "close": 0.143, "volume": null}, {"date": "2025-03-31", "close": 0.143, "volume": null}, {"date": "2025-04-01", "close": 0.0801, "volume": 21587.0}, {"date": "2025-04-02", "close": 0.13, "volume": 1297.0}, {"date": "2025-04-03", "close": 0.13, "volume": 4303.0}, {"date": "2025-04-04", "close": 0.12, "volume": 27920.0}, {"date": "2025-04-07", "close": 0.12, "volume": null}, {"date": "2025-04-08", "close": 0.1295, "volume": 145.0}, {"date": "2025-04-09", "close": 0.1295, "volume": null}, {"date": "2025-04-10", "close": 0.1149, "volume": 2990.0}, {"date": "2025-04-11", "close": 0.1149, "volume": 4612.0}, {"date": "2025-04-14", "close": 0.1149, "volume": null}, {"date": "2025-04-15", "close": 0.1149, "volume": null}, {"date": "2025-04-16", "close": 0.1149, "volume": null}, {"date": "2025-04-17", "close": 0.1149, "volume": null}, {"date": "2025-04-21", "close": 0.1101, "volume": 283.0}, {"date": "2025-04-22", "close": 0.1098, "volume": 4399.0}, {"date": "2025-04-23", "close": 0.0976, "volume": 5960.0}, {"date": "2025-04-24", "close": 0.0976, "volume": null}, {"date": "2025-04-25", "close": 0.0976, "volume": null}, {"date": "2025-04-28", "close": 0.0976, "volume": null}, {"date": "2025-04-29", "close": 0.089, "volume": 4215.0}, {"date": "2025-04-30", "close": 0.089, "volume": null}, {"date": "2025-05-01", "close": 0.0839, "volume": 2484.0}, {"date": "2025-05-02", "close": 0.0883, "volume": 1117.0}, {"date": "2025-05-05", "close": 0.0883, "volume": null}, {"date": "2025-05-06", "close": 0.0883, "volume": null}, {"date": "2025-05-07", "close": 0.0878, "volume": 22807.0}, {"date": "2025-05-08", "close": 0.0875, "volume": 800.0}, {"date": "2025-05-09", "close": 0.0875, "volume": null}, {"date": "2025-05-12", "close": 0.0872, "volume": 111.0}, {"date": "2025-05-13", "close": 0.0872, "volume": null}, {"date": "2025-05-14", "close": 0.0868, "volume": 505.0}, {"date": "2025-05-15", "close": 0.0868, "volume": null}, {"date": "2025-05-16", "close": 0.0864, "volume": 6180.0}, {"date": "2025-05-19", "close": 0.0863, "volume": 200.0}, {"date": "2025-05-20", "close": 0.0867, "volume": 200.0}, {"date": "2025-05-21", "close": 0.085, "volume": 1087.0}, {"date": "2025-05-22", "close": 0.1095, "volume": 7304.0}, {"date": "2025-05-23", "close": 0.1, "volume": 110.0}, {"date": "2025-05-27", "close": 0.1, "volume": 398.0}, {"date": "2025-05-28", "close": 0.0919, "volume": 13576.0}, {"date": "2025-05-29", "close": 0.1025, "volume": 7239.0}, {"date": "2025-05-30", "close": 0.1049, "volume": 1249.0}, {"date": "2025-06-02", "close": 0.1048, "volume": 4399.0}, {"date": "2025-06-03", "close": 0.1, "volume": 9465.0}, {"date": "2025-06-04", "close": 0.0951, "volume": 751.0}, {"date": "2025-06-05", "close": 0.11, "volume": 1650.0}, {"date": "2025-06-06", "close": 0.1001, "volume": 724.0}, {"date": "2025-06-09", "close": 0.0903, "volume": 5240.0}, {"date": "2025-06-10", "close": 0.1099, "volume": 3326.0}, {"date": "2025-06-11", "close": 0.14, "volume": 1006.0}, {"date": "2025-06-12", "close": 0.14, "volume": 28230.0}, {"date": "2025-06-13", "close": 0.1449, "volume": 40009.0}, {"date": "2025-06-16", "close": 0.1449, "volume": null}, {"date": "2025-06-17", "close": 0.138, "volume": 2813.0}, {"date": "2025-06-18", "close": 0.1298, "volume": 18928.0}, {"date": "2025-06-20", "close": 0.1297, "volume": 3569.0}, {"date": "2025-06-23", "close": 0.125, "volume": 10085.0}, {"date": "2025-06-24", "close": 0.125, "volume": null}, {"date": "2025-06-25", "close": 0.125, "volume": null}, {"date": "2025-06-26", "close": 0.1249, "volume": 204.0}, {"date": "2025-06-27", "close": 0.1249, "volume": null}, {"date": "2025-06-30", "close": 0.1249, "volume": null}, {"date": "2025-07-01", "close": 0.1124, "volume": 1266.0}, {"date": "2025-07-02", "close": 0.1124, "volume": 350.0}, {"date": "2025-07-03", "close": 0.1124, "volume": null}, {"date": "2025-07-07", "close": 0.0979, "volume": 42000.0}, {"date": "2025-07-08", "close": 0.0998, "volume": 21062.0}, {"date": "2025-07-09", "close": 0.0998, "volume": 4301.0}, {"date": "2025-07-10", "close": 0.0999, "volume": 6058.0}, {"date": "2025-07-11", "close": 0.0999, "volume": null}, {"date": "2025-07-14", "close": 0.1, "volume": 1681.0}, {"date": "2025-07-15", "close": 0.1, "volume": null}, {"date": "2025-07-16", "close": 0.1, "volume": null}, {"date": "2025-07-17", "close": 0.1, "volume": null}, {"date": "2025-07-18", "close": 0.1, "volume": null}, {"date": "2025-07-21", "close": 0.1, "volume": null}, {"date": "2025-07-22", "close": 0.1, "volume": null}, {"date": "2025-07-23", "close": 0.1, "volume": null}, {"date": "2025-07-24", "close": 0.1, "volume": 320.0}, {"date": "2025-07-25", "close": 0.1, "volume": 211.0}, {"date": "2025-07-28", "close": 0.1, "volume": null}, {"date": "2025-07-29", "close": 0.1, "volume": null}, {"date": "2025-07-30", "close": 0.1, "volume": null}, {"date": "2025-07-31", "close": 0.09, "volume": 5775.0}, {"date": "2025-08-01", "close": 0.09, "volume": null}, {"date": "2025-08-04", "close": 0.09, "volume": null}, {"date": "2025-08-05", "close": 0.09, "volume": 1066.0}, {"date": "2025-08-06", "close": 0.09, "volume": null}, {"date": "2025-08-07", "close": 0.06, "volume": 31216.0}, {"date": "2025-08-08", "close": 0.06, "volume": 46532.0}, {"date": "2025-08-11", "close": 0.0598, "volume": 1854.0}, {"date": "2025-08-12", "close": 0.0899, "volume": 1639.0}, {"date": "2025-08-13", "close": 0.0899, "volume": null}, {"date": "2025-08-14", "close": 0.0879, "volume": 1736.0}, {"date": "2025-08-15", "close": 0.0879, "volume": null}, {"date": "2025-08-18", "close": 0.0879, "volume": null}, {"date": "2025-08-19", "close": 0.085, "volume": 500.0}, {"date": "2025-08-20", "close": 0.085, "volume": null}, {"date": "2025-08-21", "close": 0.088, "volume": 1103.0}, {"date": "2025-08-22", "close": 0.088, "volume": null}, {"date": "2025-08-25", "close": 0.088, "volume": null}, {"date": "2025-08-26", "close": 0.0779, "volume": 16917.0}, {"date": "2025-08-27", "close": 0.0697, "volume": 4580.0}, {"date": "2025-08-28", "close": 0.0692, "volume": 280.0}, {"date": "2025-08-29", "close": 0.069, "volume": 293.0}, {"date": "2025-09-02", "close": 0.0691, "volume": 384.0}, {"date": "2025-09-03", "close": 0.0653, "volume": 10166.0}, {"date": "2025-09-04", "close": 0.0653, "volume": null}, {"date": "2025-09-05", "close": 0.0653, "volume": null}, {"date": "2025-09-08", "close": 0.0653, "volume": null}, {"date": "2025-09-09", "close": 0.0653, "volume": null}, {"date": "2025-09-10", "close": 0.0653, "volume": null}, {"date": "2025-09-11", "close": 0.0628, "volume": 900.0}, {"date": "2025-09-12", "close": 0.0628, "volume": null}, {"date": "2025-09-15", "close": 0.0628, "volume": null}, {"date": "2025-09-16", "close": 0.078, "volume": 16199.0}, {"date": "2025-09-17", "close": 0.078, "volume": null}, {"date": "2025-09-18", "close": 0.0898, "volume": 2487.0}, {"date": "2025-09-19", "close": 0.0898, "volume": null}, {"date": "2025-09-22", "close": 0.0898, "volume": null}, {"date": "2025-09-23", "close": 0.0898, "volume": null}, {"date": "2025-09-24", "close": 0.0897, "volume": 5597.0}, {"date": "2025-09-25", "close": 0.1, "volume": 10043.0}, {"date": "2025-09-26", "close": 0.1, "volume": null}, {"date": "2025-09-29", "close": 0.1, "volume": null}, {"date": "2025-09-30", "close": 0.0797, "volume": 18116.0}, {"date": "2025-10-01", "close": 0.095, "volume": 11282.0}, {"date": "2025-10-02", "close": 0.0979, "volume": 3599.0}, {"date": "2025-10-03", "close": 0.0973, "volume": 200.0}, {"date": "2025-10-06", "close": 0.0945, "volume": 2855.0}, {"date": "2025-10-07", "close": 0.0979, "volume": 300.0}, {"date": "2025-10-08", "close": 0.0979, "volume": null}, {"date": "2025-10-09", "close": 0.0979, "volume": null}, {"date": "2025-10-10", "close": 0.0979, "volume": null}, {"date": "2025-10-13", "close": 0.0979, "volume": null}, {"date": "2025-10-14", "close": 0.1177, "volume": 65914.0}, {"date": "2025-10-15", "close": 0.1, "volume": 5419.0}, {"date": "2025-10-16", "close": 0.0949, "volume": 4448.0}, {"date": "2025-10-17", "close": 0.0981, "volume": 11296.0}, {"date": "2025-10-20", "close": 0.11, "volume": 2055.0}, {"date": "2025-10-21", "close": 0.1094, "volume": 39104.0}, {"date": "2025-10-22", "close": 0.1142, "volume": 1643.0}, {"date": "2025-10-23", "close": 0.1142, "volume": null}, {"date": "2025-10-24", "close": 0.11, "volume": 462.0}, {"date": "2025-10-27", "close": 0.11, "volume": null}, {"date": "2025-10-28", "close": 0.1054, "volume": 4206.0}, {"date": "2025-10-29", "close": 0.078, "volume": 29272.0}, {"date": "2025-10-30", "close": 0.108, "volume": 21430.0}, {"date": "2025-10-31", "close": 0.0999, "volume": 9531.0}, {"date": "2025-11-03", "close": 0.1045, "volume": 21000.0}, {"date": "2025-11-04", "close": 0.1088, "volume": 2113.0}, {"date": "2025-11-05", "close": 0.1178, "volume": 9173.0}, {"date": "2025-11-06", "close": 0.13, "volume": 6368.0}, {"date": "2025-11-07", "close": 0.138, "volume": 5000.0}, {"date": "2025-11-10", "close": 0.1398, "volume": 1242.0}, {"date": "2025-11-11", "close": 0.125, "volume": 10302.0}, {"date": "2025-11-12", "close": 0.1399, "volume": 4455.0}, {"date": "2025-11-13", "close": 0.125, "volume": 5757.0}, {"date": "2025-11-14", "close": 0.1299, "volume": 6883.0}, {"date": "2025-11-17", "close": 0.1299, "volume": null}, {"date": "2025-11-18", "close": 0.12, "volume": 24970.0}, {"date": "2025-11-19", "close": 0.125, "volume": 3316.0}, {"date": "2025-11-20", "close": 0.125, "volume": 630.0}, {"date": "2025-11-21", "close": 0.125, "volume": 11498.0}, {"date": "2025-11-24", "close": 0.1368, "volume": 634.0}, {"date": "2025-11-25", "close": 0.1368, "volume": null}, {"date": "2025-11-26", "close": 0.1368, "volume": null}, {"date": "2025-11-28", "close": 0.1368, "volume": null}, {"date": "2025-12-01", "close": 0.125, "volume": 130.0}, {"date": "2025-12-02", "close": 0.1249, "volume": 18200.0}, {"date": "2025-12-03", "close": 0.14, "volume": 61786.0}, {"date": "2025-12-04", "close": 0.14, "volume": null}, {"date": "2025-12-05", "close": 0.125, "volume": 105876.0}, {"date": "2025-12-08", "close": 0.125, "volume": null}, {"date": "2025-12-09", "close": 0.125, "volume": 7708.0}, {"date": "2025-12-10", "close": 0.125, "volume": 3873.0}, {"date": "2025-12-11", "close": 0.125, "volume": 3269.0}, {"date": "2025-12-12", "close": 0.125, "volume": null}, {"date": "2025-12-15", "close": 0.125, "volume": 152.0}, {"date": "2025-12-16", "close": 0.1249, "volume": 4458.0}, {"date": "2025-12-17", "close": 0.1249, "volume": null}, {"date": "2025-12-18", "close": 0.1249, "volume": null}, {"date": "2025-12-19", "close": 0.115, "volume": 9785.0}, {"date": "2025-12-22", "close": 0.1, "volume": 3351.0}, {"date": "2025-12-23", "close": 0.1137, "volume": 4754.0}, {"date": "2025-12-24", "close": 0.085, "volume": 1930.0}, {"date": "2025-12-26", "close": 0.0874, "volume": 9334.0}, {"date": "2025-12-29", "close": 0.112, "volume": 1416.0}, {"date": "2025-12-30", "close": 0.1124, "volume": 10064.0}, {"date": "2025-12-31", "close": 0.0401, "volume": 317331.0}, {"date": "2026-01-02", "close": 0.0682, "volume": 62994.0}, {"date": "2026-01-05", "close": 0.07, "volume": 13078.0}, {"date": "2026-01-06", "close": 0.07, "volume": null}, {"date": "2026-01-07", "close": 0.0739, "volume": 18198.0}, {"date": "2026-01-08", "close": 0.073, "volume": 5177.0}, {"date": "2026-01-09", "close": 0.07, "volume": 21994.0}, {"date": "2026-01-12", "close": 0.0749, "volume": 10997.0}, {"date": "2026-01-13", "close": 0.0629, "volume": 5477.0}, {"date": "2026-01-14", "close": 0.0628, "volume": 43305.0}, {"date": "2026-01-15", "close": 0.045, "volume": 45992.0}, {"date": "2026-01-16", "close": 0.0501, "volume": 7298.0}, {"date": "2026-01-20", "close": 0.0326, "volume": 63031.0}, {"date": "2026-01-21", "close": 0.0346, "volume": 147968.0}, {"date": "2026-01-22", "close": 0.0247, "volume": 81047.0}, {"date": "2026-01-23", "close": 0.0221, "volume": 66802.0}, {"date": "2026-01-26", "close": 0.0204, "volume": 44271.0}, {"date": "2026-01-27", "close": 0.0203, "volume": 7089.0}, {"date": "2026-01-28", "close": 0.0278, "volume": 21042.0}, {"date": "2026-01-29", "close": 0.0339, "volume": 41421.0}, {"date": "2026-01-30", "close": 0.0341, "volume": 22355.0}, {"date": "2026-02-02", "close": 0.0225, "volume": 29788.0}, {"date": "2026-02-03", "close": 0.0312, "volume": 9205.0}, {"date": "2026-02-04", "close": 0.03, "volume": 29587.0}, {"date": "2026-02-05", "close": 0.0245, "volume": 2002.0}, {"date": "2026-02-06", "close": 0.0256, "volume": 5176.0}, {"date": "2026-02-09", "close": 0.0217, "volume": 64796.0}, {"date": "2026-02-10", "close": 0.0181, "volume": 49702.0}, {"date": "2026-02-11", "close": 0.019, "volume": 6187.0}, {"date": "2026-02-12", "close": 0.0189, "volume": 32306.0}, {"date": "2026-02-13", "close": 0.0189, "volume": null}, {"date": "2026-02-17", "close": 0.0191, "volume": 300.0}, {"date": "2026-02-18", "close": 0.0191, "volume": null}, {"date": "2026-02-19", "close": 0.0183, "volume": 1154.0}, {"date": "2026-02-20", "close": 0.0172, "volume": 332.0}, {"date": "2026-02-23", "close": 0.0159, "volume": 2853.0}, {"date": "2026-02-24", "close": 0.0199, "volume": 7331.0}, {"date": "2026-02-25", "close": 0.0204, "volume": 1755.0}, {"date": "2026-02-26", "close": 0.023, "volume": 18304.0}, {"date": "2026-02-27", "close": 0.0229, "volume": 259.0}, {"date": "2026-03-02", "close": 0.0229, "volume": null}, {"date": "2026-03-03", "close": 0.0189, "volume": 247.0}, {"date": "2026-03-04", "close": 0.02, "volume": 8485.0}, {"date": "2026-03-05", "close": 0.02, "volume": null}, {"date": "2026-03-06", "close": 0.0204, "volume": 5645.0}, {"date": "2026-03-09", "close": 0.0204, "volume": null}, {"date": "2026-03-10", "close": 0.0204, "volume": null}, {"date": "2026-03-11", "close": 0.0223, "volume": 1116.0}, {"date": "2026-03-12", "close": 0.0227, "volume": 1008.0}, {"date": "2026-03-13", "close": 0.0227, "volume": null}, {"date": "2026-03-16", "close": 0.0227, "volume": 353.0}, {"date": "2026-03-17", "close": 0.0226, "volume": 461.0}, {"date": "2026-03-18", "close": 0.0226, "volume": 982.0}, {"date": "2026-03-19", "close": 0.0226, "volume": null}, {"date": "2026-03-20", "close": 0.0226, "volume": null}, {"date": "2026-03-23", "close": 0.0226, "volume": null}, {"date": "2026-03-24", "close": 0.0226, "volume": null}, {"date": "2026-03-25", "close": 0.0226, "volume": null}, {"date": "2026-03-26", "close": 0.0226, "volume": null}, {"date": "2026-03-27", "close": 0.0221, "volume": 2200.0}, {"date": "2026-03-30", "close": 0.0221, "volume": null}, {"date": "2026-03-31", "close": 0.0219, "volume": 1140.0}, {"date": "2026-04-01", "close": 0.0219, "volume": null}, {"date": "2026-04-02", "close": 0.0219, "volume": null}, {"date": "2026-04-06", "close": 0.0155, "volume": 33802.0}, {"date": "2026-04-07", "close": 0.0186, "volume": 3800.0}, {"date": "2026-04-08", "close": 0.0184, "volume": 12566.0}, {"date": "2026-04-09", "close": 0.0217, "volume": 3561.0}, {"date": "2026-04-10", "close": 0.0217, "volume": null}, {"date": "2026-04-13", "close": 0.0208, "volume": 1660.0}, {"date": "2026-04-14", "close": 0.0209, "volume": 1077.0}, {"date": "2026-04-15", "close": 0.0209, "volume": null}, {"date": "2026-04-16", "close": 0.0209, "volume": null}, {"date": "2026-04-17", "close": 0.0209, "volume": null}, {"date": "2026-04-20", "close": 0.0209, "volume": null}, {"date": "2026-04-21", "close": 0.0193, "volume": 8643.0}, {"date": "2026-04-22", "close": 0.0193, "volume": null}, {"date": "2026-04-23", "close": 0.0193, "volume": null}, {"date": "2026-04-24", "close": 0.0155, "volume": 9808.0}, {"date": "2026-04-27", "close": 0.0157, "volume": 67826.0}, {"date": "2026-04-28", "close": 0.0189, "volume": 74734.0}, {"date": "2026-04-29", "close": 0.0185, "volume": 122.0}, {"date": "2026-04-30", "close": 0.0185, "volume": null}, {"date": "2026-05-01", "close": 0.0174, "volume": 8853.0}, {"date": "2026-05-04", "close": 0.0174, "volume": 570.0}, {"date": "2026-05-05", "close": 0.0179, "volume": 5554.0}, {"date": "2026-05-06", "close": 0.0151, "volume": 20803.0}, {"date": "2026-05-07", "close": 0.015, "volume": 9489.0}, {"date": "2026-05-08", "close": 0.015, "volume": 7014.0}, {"date": "2026-05-11", "close": 0.015, "volume": 1187.0}, {"date": "2026-05-12", "close": 0.015, "volume": null}, {"date": "2026-05-13", "close": 0.0106, "volume": 73976.0}, {"date": "2026-05-14", "close": 0.0133, "volume": 11450.0}, {"date": "2026-05-15", "close": 0.0151, "volume": 11186.0}, {"date": "2026-05-18", "close": 0.0151, "volume": 506.0}, {"date": "2026-05-19", "close": 0.015, "volume": 4745.0}, {"date": "2026-05-20", "close": 0.015, "volume": null}, {"date": "2026-05-21", "close": 0.015, "volume": null}, {"date": "2026-05-22", "close": 0.0148, "volume": 24614.0}, {"date": "2026-05-26", "close": 0.013, "volume": 26006.0}, {"date": "2026-05-27", "close": 0.013, "volume": 11542.0}, {"date": "2026-05-28", "close": 0.013, "volume": 6912.0}, {"date": "2026-05-29", "close": 0.013, "volume": null}, {"date": "2026-06-01", "close": 0.013, "volume": null}, {"date": "2026-06-02", "close": 0.0128, "volume": 2394.0}, {"date": "2026-06-03", "close": 0.0128, "volume": 7018.0}, {"date": "2026-06-04", "close": 0.0146, "volume": 14729.0}, {"date": "2026-06-05", "close": 0.0142, "volume": 1570.0}, {"date": "2026-06-08", "close": 0.0139, "volume": 1225.0}, {"date": "2026-06-09", "close": 0.0136, "volume": 6888.0}, {"date": "2026-06-10", "close": 0.0135, "volume": 354.0}, {"date": "2026-06-11", "close": 0.0135, "volume": null}, {"date": "2026-06-12", "close": 0.0134, "volume": 102.0}, {"date": "2026-06-15", "close": 0.0134, "volume": null}, {"date": "2026-06-16", "close": 0.0134, "volume": null}, {"date": "2026-06-17", "close": 0.0133, "volume": 1138.0}, {"date": "2026-06-18", "close": 0.0134, "volume": 10779.0}, {"date": "2026-06-22", "close": 0.0133, "volume": 4732.0}, {"date": "2026-06-23", "close": 0.012, "volume": 3736.0}, {"date": "2026-06-24", "close": 0.0126, "volume": 21074.0}, {"date": "2026-06-25", "close": 0.0116, "volume": 2443.0}, {"date": "2026-06-26", "close": 0.0135, "volume": 26425.0}, {"date": "2026-06-29", "close": 0.0135, "volume": null}, {"date": "2026-06-30", "close": 0.0135, "volume": null}, {"date": "2026-07-01", "close": 0.013, "volume": 2031.0}, {"date": "2026-07-02", "close": 0.013, "volume": 617.0}, {"date": "2026-07-06", "close": 0.013, "volume": 18962.0}, {"date": "2026-07-07", "close": 0.013, "volume": null}, {"date": "2026-07-08", "close": 0.013, "volume": null}, {"date": "2026-07-09", "close": 0.013, "volume": 7809.0}, {"date": "2026-07-10", "close": 0.0121, "volume": 34304.0}, {"date": "2026-07-13", "close": 0.0133, "volume": 3170.0}, {"date": "2026-07-14", "close": 0.0133, "volume": null}, {"date": "2026-07-15", "close": 0.0133, "volume": null}, {"date": "2026-07-16", "close": 0.0133, "volume": null}, {"date": "2026-07-17", "close": 0.013, "volume": 28720.0}, {"date": "2026-07-20", "close": 0.013, "volume": null}, {"date": "2026-07-21", "close": 0.013, "volume": null}, {"date": "2026-07-22", "close": 0.013, "volume": null}, {"date": "2026-07-23", "close": 0.013, "volume": null}, {"date": "2026-07-24", "close": 0.0122, "volume": 9278.0}, {"date": "2026-07-27", "close": 0.0122, "volume": null}, {"date": "2026-07-28", "close": 0.0121, "volume": 3423.0}, {"date": "2026-07-29", "close": 0.0121, "volume": null}, {"date": "2026-07-30", "close": 0.0121, "volume": null}, {"date": "2026-07-31", "close": 0.0121, "volume": null}, {"date": "2026-08-03", "close": 0.0121, "volume": null}, {"date": "2026-08-04", "close": 0.0109, "volume": 6223.0}, {"date": "2026-08-05", "close": 0.012, "volume": 30087.0}, {"date": "2026-08-06", "close": 0.012, "volume": null}, {"date": "2026-08-07", "close": 0.012, "volume": null}, {"date": "2026-08-10", "close": 0.0099, "volume": 1672.0}, {"date": "2026-08-11", "close": 0.0144, "volume": 138302.0}, {"date": "2026-08-12", "close": 0.0141, "volume": 9836.0}, {"date": "2026-08-13", "close": 0.0141, "volume": null}, {"date": "2026-08-14", "close": 0.0138, "volume": 419.0}, {"date": "2026-08-17", "close": 0.0138, "volume": null}, {"date": "2026-08-18", "close": 0.0138, "volume": null}, {"date": "2026-08-19", "close": 0.0123, "volume": 9169.0}, {"date": "2026-08-20", "close": 0.0121, "volume": 7212.0}, {"date": "2026-08-21", "close": 0.012, "volume": 16369.0}, {"date": "2026-08-24", "close": 0.0109, "volume": 10119.0}, {"date": "2026-08-25", "close": 0.0099, "volume": 62281.0}, {"date": "2026-08-26", "close": 0.0099, "volume": 124247.0}, {"date": "2026-08-27", "close": 0.009, "volume": 15939.0}, {"date": "2026-08-28", "close": 0.0089, "volume": 13408.0}, {"date": "2026-08-31", "close": 0.009, "volume": 10436.0}, {"date": "2026-09-01", "close": 0.0092, "volume": 7241.0}, {"date": "2026-09-02", "close": 0.0092, "volume": 3346.0}, {"date": "2026-09-03", "close": 0.0092, "volume": null}, {"date": "2026-09-04", "close": 0.0092, "volume": null}, {"date": "2026-09-08", "close": 0.0074, "volume": 1148.0}, {"date": "2026-09-09", "close": 0.0085, "volume": 62594.0}, {"date": "2026-09-10", "close": 0.0085, "volume": null}, {"date": "2026-09-11", "close": 0.008, "volume": 22694.0}, {"date": "2026-09-14", "close": 0.008, "volume": 12443.0}, {"date": "2026-09-15", "close": 0.0073, "volume": 44001.0}, {"date": "2026-09-16", "close": 0.0049, "volume": 184037.0}, {"date": "2026-09-17", "close": 0.005, "volume": 13541.0}, {"date": "2026-09-18", "close": 0.005, "volume": 26760.0}], "refreshing": true}