{"ticker": "RNWWW", "overview": {"cik": "1848763", "ticker": "RNW", "name": "ReNew Energy Global plc", "industry": "Electric Services", "country": "India", "sic": "4911", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000279", "price_sensitive": false}, {"form": "SC 13E3/A", "date": "2026-10-28", "title": "Form SC 13E3/A", "accession": "0001193125-26-435232", "price_sensitive": false}, {"form": "SC 13E3/A", "date": "2026-10-28", "title": "Form SC 13E3/A", "accession": "0001193125-26-435226", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-28", "title": "Foreign material event", "accession": "0001193125-26-435204", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-435188", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000620", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-23", "title": "Foreign material event", "accession": "0001193125-26-430505", "price_sensitive": true}, {"form": "SC 13E3", "date": "2026-09-23", "title": "SCHEDULE 13E-3", "accession": "0001193125-26-398221", "price_sensitive": false}, {"form": "SC 13E3", "date": "2026-09-22", "title": "SCHEDULE 13E-3", "accession": "0001193125-26-398027", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "Foreign material event", "accession": "0001193125-26-392530", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001011438-26-000572", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107717", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107716", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101492", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101491", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101489", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101488", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101486", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0001193125-26-363552", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-21", "title": "Form 25-NSE", "accession": "0001354457-26-000813", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001193125-26-356242", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001193125-26-354680", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "Foreign material event", "accession": "0001193125-26-353990", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-094135", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0000947871-26-000778", "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": "RNWWW", "has_prices": true, "as_of": "2026-08-13", "last": 0.0009, "prev_close": 0.0015, "change": -0.0006000000000000001, "change_pct": -0.4, "session_volume": 4748.0, "vwap_5": 0.0015891261636697136, "vwap_20": 0.002172964446566074, "vwap_60": 0.0030800978895257815, "vwap_250": 0.01852517727366605, "high_52w": 0.0193, "low_52w": 0.0009, "avg_volume_20": 56841.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-435188", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 34.3% activist stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-435188-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "13DG-0001011438-26-000620", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "ReNew Energy Global plc", "who_key": "ReNew Energy Global plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "ReNew Energy Global plc moves to a 19.75% activist stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1848763/0001011438-26-000620-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "13DG-0000038777-26-000279", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Franklin Templeton Inc", "who_key": "FRANKLIN TEMPLETON INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "FRANKLIN TEMPLETON INC moves to a 0.1% passive stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000279-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "13DG-0001104659-26-094135", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Abu Dhabi Investment Authority", "who_key": "Abu Dhabi Investment Authority", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "Abu Dhabi Investment Authority moves to a 23.64% activist stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1362558/0001104659-26-094135-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0001193125-26-343551", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 34.4% activist stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-343551-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0000947871-26-000778", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Power Rn b.v. Jera", "who_key": "JERA Power RN B.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "JERA Power RN B.V. moves to a 10% activist stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1884593/0000947871-26-000778-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0001193125-26-343627", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "ReNew Energy Global plc", "who_key": "ReNew Energy Global plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "ReNew Energy Global plc moves to a 19.75% activist stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1848763/0001193125-26-343627-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0000038777-26-000113", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "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": "Electric Services", "country": "India", "headline": "FRANKLIN RESOURCES INC crosses 5% of RNWWW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000113-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-435188", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 34.3% activist stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-435188-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "13DG-0001011438-26-000620", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "ReNew Energy Global plc", "who_key": "ReNew Energy Global plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "ReNew Energy Global plc moves to a 19.75% activist stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1848763/0001011438-26-000620-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "13DG-0000038777-26-000279", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Franklin Templeton Inc", "who_key": "FRANKLIN TEMPLETON INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "FRANKLIN TEMPLETON INC moves to a 0.1% passive stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000279-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "13DG-0001104659-26-094135", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Abu Dhabi Investment Authority", "who_key": "Abu Dhabi Investment Authority", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "Abu Dhabi Investment Authority moves to a 23.64% activist stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1362558/0001104659-26-094135-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0001193125-26-343551", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 34.4% activist stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-343551-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0000947871-26-000778", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Power Rn b.v. Jera", "who_key": "JERA Power RN B.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "JERA Power RN B.V. moves to a 10% activist stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1884593/0000947871-26-000778-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0001193125-26-343627", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "ReNew Energy Global plc", "who_key": "ReNew Energy Global plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "India", "headline": "ReNew Energy Global plc moves to a 19.75% activist stake in RNWWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1848763/0001193125-26-343627-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0000038777-26-000113", "src": "13DG", "ticker": "RNWWW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "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": "Electric Services", "country": "India", "headline": "FRANKLIN RESOURCES INC crosses 5% of RNWWW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000113-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}], "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": "ReNew Energy Global plc - Class A Shares", "new_value": "ReNew Energy Global plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001848763", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001848763", "applied": 1, "detected_at": "2026-10-27T10:10:54.657131"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RNW", "new_value": "ReNew Energy Global plc - Class A Shares", "effective": "", "evidence": "RNW is listed again under the same company (ReNew Energy Global plc - Class A Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.960375"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RNWWW", "new_value": "ReNew Energy Global plc - Warrant", "effective": "", "evidence": "RNWWW is listed again under the same company (ReNew Energy Global plc - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.648266"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000279", "price_sensitive": false}, {"form": "SC 13E3/A", "date": "2026-10-28", "title": "Form SC 13E3/A", "accession": "0001193125-26-435232", "price_sensitive": false}, {"form": "SC 13E3/A", "date": "2026-10-28", "title": "Form SC 13E3/A", "accession": "0001193125-26-435226", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-28", "title": "Foreign material event", "accession": "0001193125-26-435204", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-435188", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000620", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-23", "title": "Foreign material event", "accession": "0001193125-26-430505", "price_sensitive": true}, {"form": "SC 13E3", "date": "2026-09-23", "title": "SCHEDULE 13E-3", "accession": "0001193125-26-398221", "price_sensitive": false}, {"form": "SC 13E3", "date": "2026-09-22", "title": "SCHEDULE 13E-3", "accession": "0001193125-26-398027", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "Foreign material event", "accession": "0001193125-26-392530", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001011438-26-000572", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107717", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107716", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101492", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101491", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101489", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101488", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101486", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0001193125-26-363552", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-21", "title": "Form 25-NSE", "accession": "0001354457-26-000813", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001193125-26-356242", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001193125-26-354680", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "Foreign material event", "accession": "0001193125-26-353990", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-094135", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0000947871-26-000778", "price_sensitive": false}], "performance": {"ticker": "RNWWW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-01", "close": 2.7843, "volume": 46099.0}, {"date": "2021-02-02", "close": 2.98, "volume": 78769.0}, {"date": "2021-02-03", "close": 3.04, "volume": 72650.0}, {"date": "2021-02-04", "close": 2.9499, "volume": 96035.0}, {"date": "2021-02-05", "close": 2.984, "volume": 150339.0}, {"date": "2021-02-08", "close": 2.9, "volume": 121504.0}, {"date": "2021-02-09", "close": 2.88, "volume": 77167.0}, {"date": "2021-02-10", "close": 2.7899, "volume": 179380.0}, {"date": "2021-02-11", "close": 2.72, "volume": 58818.0}, {"date": "2021-02-12", "close": 2.69, "volume": 129165.0}, {"date": "2021-02-16", "close": 2.8, "volume": 595754.0}, {"date": "2021-02-17", "close": 2.98, "volume": 171229.0}, {"date": "2021-02-18", "close": 3.14, "volume": 261828.0}, {"date": "2021-02-19", "close": 3.14, "volume": 113871.0}, {"date": "2021-02-22", "close": 3.16, "volume": 91741.0}, {"date": "2021-02-23", "close": 3.06, "volume": 634508.0}, {"date": "2021-02-24", "close": 2.76, "volume": 3615113.0}, {"date": "2021-02-25", "close": 2.42, "volume": 733050.0}, {"date": "2021-02-26", "close": 2.36, "volume": 555631.0}, {"date": "2021-03-01", "close": 2.13, "volume": 766195.0}, {"date": "2021-03-02", "close": 1.87, "volume": 552205.0}, {"date": "2021-03-03", "close": 1.5358, "volume": 360238.0}, {"date": "2021-03-04", "close": 1.36, "volume": 738297.0}, {"date": "2021-03-05", "close": 1.48, "volume": 442987.0}, {"date": "2021-03-08", "close": 1.67, "volume": 212251.0}, {"date": "2021-03-09", "close": 1.55, "volume": 233532.0}, {"date": "2021-03-10", "close": 1.79, "volume": 278833.0}, {"date": "2021-03-11", "close": 2.0, "volume": 310490.0}, {"date": "2021-03-12", "close": 1.94, "volume": 138154.0}, {"date": "2021-03-15", "close": 1.91, "volume": 224945.0}, {"date": "2021-03-16", "close": 1.93, "volume": 96883.0}, {"date": "2021-03-17", "close": 1.99, "volume": 92116.0}, {"date": "2021-03-18", "close": 1.86, "volume": 94314.0}, {"date": "2021-03-19", "close": 1.755, "volume": 120284.0}, {"date": "2021-03-22", "close": 1.7701, "volume": 65327.0}, {"date": "2021-03-23", "close": 1.67, "volume": 66335.0}, {"date": "2021-03-24", "close": 1.55, "volume": 108105.0}, {"date": "2021-03-25", "close": 1.5, "volume": 453057.0}, {"date": "2021-03-26", "close": 1.48, "volume": 69827.0}, {"date": "2021-03-29", "close": 1.45, "volume": 40512.0}, {"date": "2021-03-30", "close": 1.485, "volume": 144180.0}, {"date": "2021-03-31", "close": 1.44, "volume": 65586.0}, {"date": "2021-04-01", "close": 1.66, "volume": 142477.0}, {"date": "2021-04-05", "close": 1.64, "volume": 49699.0}, {"date": "2021-04-06", "close": 1.58, "volume": 89500.0}, {"date": "2021-04-07", "close": 1.58, "volume": 51849.0}, {"date": "2021-04-08", "close": 1.68, "volume": 51335.0}, {"date": "2021-04-09", "close": 1.87, "volume": 124378.0}, {"date": "2021-04-12", "close": 1.89, "volume": 139155.0}, {"date": "2021-04-13", "close": 1.81, "volume": 157376.0}, {"date": "2021-04-14", "close": 1.6, "volume": 148196.0}, {"date": "2021-04-15", "close": 1.64, "volume": 57924.0}, {"date": "2021-04-16", "close": 1.64, "volume": 26363.0}, {"date": "2021-04-19", "close": 1.4, "volume": 130630.0}, {"date": "2021-04-20", "close": 1.38, "volume": 163302.0}, {"date": "2021-04-21", "close": 1.41, "volume": 139174.0}, {"date": "2021-04-22", "close": 1.41, "volume": 111911.0}, {"date": "2021-04-23", "close": 1.55, "volume": 64568.0}, {"date": "2021-04-26", "close": 1.45, "volume": 95735.0}, {"date": "2021-04-27", "close": 1.425, "volume": 184763.0}, {"date": "2021-04-28", "close": 1.5199, "volume": 156091.0}, {"date": "2021-04-29", "close": 1.5, "volume": 53042.0}, {"date": "2021-04-30", "close": 1.4797, "volume": 85067.0}, {"date": "2021-05-03", "close": 1.45, "volume": 71562.0}, {"date": "2021-05-04", "close": 1.45, "volume": 115505.0}, {"date": "2021-05-05", "close": 1.45, "volume": 66198.0}, {"date": "2021-05-06", "close": 1.4601, "volume": 29930.0}, {"date": "2021-05-07", "close": 1.48, "volume": 61195.0}, {"date": "2021-05-10", "close": 1.4, "volume": 96918.0}, {"date": "2021-05-11", "close": 1.33, "volume": 91787.0}, {"date": "2021-05-12", "close": 1.355, "volume": 94303.0}, {"date": "2021-05-13", "close": 1.3, "volume": 17084.0}, {"date": "2021-05-14", "close": 1.29, "volume": 27119.0}, {"date": "2021-05-17", "close": 1.32, "volume": 8487.0}, {"date": "2021-05-18", "close": 1.26, "volume": 106913.0}, {"date": "2021-05-19", "close": 1.27, "volume": 40740.0}, {"date": "2021-05-20", "close": 1.28, "volume": 39423.0}, {"date": "2021-05-21", "close": 1.29, "volume": 135591.0}, {"date": "2021-05-24", "close": 1.38, "volume": 39311.0}, {"date": "2021-05-25", "close": 1.39, "volume": 20813.0}, {"date": "2021-05-26", "close": 1.61, "volume": 397611.0}, {"date": "2021-05-27", "close": 1.5901, "volume": 94398.0}, {"date": "2021-05-28", "close": 1.6, "volume": 104860.0}, {"date": "2021-06-01", "close": 1.595, "volume": 195100.0}, {"date": "2021-06-02", "close": 1.61, "volume": 33531.0}, {"date": "2021-06-03", "close": 1.6, "volume": 39237.0}, {"date": "2021-06-04", "close": 1.64, "volume": 66050.0}, {"date": "2021-06-07", "close": 1.54, "volume": 33276.0}, {"date": "2021-06-08", "close": 1.615, "volume": 150684.0}, {"date": "2021-06-09", "close": 1.6687, "volume": 65226.0}, {"date": "2021-06-10", "close": 1.67, "volume": 67116.0}, {"date": "2021-06-11", "close": 1.6341, "volume": 13748.0}, {"date": "2021-06-14", "close": 1.6303, "volume": 46090.0}, {"date": "2021-06-15", "close": 1.66, "volume": 65683.0}, {"date": "2021-06-16", "close": 1.84, "volume": 441994.0}, {"date": "2021-06-17", "close": 1.83, "volume": 61744.0}, {"date": "2021-06-18", "close": 1.83, "volume": 150787.0}, {"date": "2021-06-21", "close": 1.79, "volume": 49919.0}, {"date": "2021-06-22", "close": 1.67, "volume": 23220.0}, {"date": "2021-06-23", "close": 1.7, "volume": 94759.0}, {"date": "2021-06-24", "close": 1.75, "volume": 51878.0}, {"date": "2021-06-25", "close": 1.75, "volume": 12564.0}, {"date": "2021-06-28", "close": 1.7, "volume": 56935.0}, {"date": "2021-06-29", "close": 1.75, "volume": 30873.0}, {"date": "2021-06-30", "close": 1.67, "volume": 10386.0}, {"date": "2021-07-01", "close": 1.8, "volume": 79042.0}, {"date": "2021-07-02", "close": 1.84, "volume": 37768.0}, {"date": "2021-07-06", "close": 1.9, "volume": 35480.0}, {"date": "2021-07-07", "close": 1.9, "volume": 81452.0}, {"date": "2021-07-08", "close": 2.02, "volume": 101049.0}, {"date": "2021-07-09", "close": 1.87, "volume": 58372.0}, {"date": "2021-07-12", "close": 1.86, "volume": 3934.0}, {"date": "2021-07-13", "close": 1.82, "volume": 20908.0}, {"date": "2021-07-14", "close": 1.7203, "volume": 26023.0}, {"date": "2021-07-15", "close": 1.64, "volume": 57625.0}, {"date": "2021-07-16", "close": 1.62, "volume": 43615.0}, {"date": "2021-07-19", "close": 1.5315, "volume": 35485.0}, {"date": "2021-07-20", "close": 1.4901, "volume": 52617.0}, {"date": "2021-07-21", "close": 1.59, "volume": 119752.0}, {"date": "2021-07-22", "close": 1.5, "volume": 44048.0}, {"date": "2021-07-23", "close": 1.45, "volume": 91669.0}, {"date": "2021-07-26", "close": 1.41, "volume": 73841.0}, {"date": "2021-07-27", "close": 1.44, "volume": 20876.0}, {"date": "2021-07-28", "close": 1.42, "volume": 27607.0}, {"date": "2021-07-29", "close": 1.64, "volume": 86620.0}, {"date": "2021-07-30", "close": 1.59, "volume": 33696.0}, {"date": "2021-08-02", "close": 1.55, "volume": 319245.0}, {"date": "2021-08-03", "close": 1.61, "volume": 52642.0}, {"date": "2021-08-04", "close": 1.56, "volume": 27745.0}, {"date": "2021-08-05", "close": 1.58, "volume": 21366.0}, {"date": "2021-08-06", "close": 1.5, "volume": 74454.0}, {"date": "2021-08-09", "close": 1.47, "volume": 58082.0}, {"date": "2021-08-10", "close": 1.4425, "volume": 132780.0}, {"date": "2021-08-11", "close": 1.48, "volume": 140700.0}, {"date": "2021-08-12", "close": 1.4, "volume": 88340.0}, {"date": "2021-08-13", "close": 1.42, "volume": 58164.0}, {"date": "2021-08-16", "close": 1.42, "volume": 68792.0}, {"date": "2021-08-17", "close": 1.35, "volume": 154240.0}, {"date": "2021-08-18", "close": 1.25, "volume": 81569.0}, {"date": "2021-08-19", "close": 1.24, "volume": 65538.0}, {"date": "2021-08-20", "close": 1.23, "volume": 53982.0}, {"date": "2021-08-23", "close": 1.5, "volume": 42271.0}, {"date": "2021-08-24", "close": 1.4, "volume": 181053.0}, {"date": "2021-08-25", "close": 1.31, "volume": 87873.0}, {"date": "2021-08-26", "close": 1.315, "volume": 204725.0}, {"date": "2021-08-27", "close": 1.28, "volume": 306774.0}, {"date": "2021-08-30", "close": 1.34, "volume": 117315.0}, {"date": "2021-08-31", "close": 1.31, "volume": 72793.0}, {"date": "2021-09-01", "close": 1.4389, "volume": 140172.0}, {"date": "2021-09-02", "close": 1.75, "volume": 129859.0}, {"date": "2021-09-03", "close": 1.74, "volume": 19149.0}, {"date": "2021-09-07", "close": 1.5, "volume": 38991.0}, {"date": "2021-09-08", "close": 1.46, "volume": 12044.0}, {"date": "2021-09-09", "close": 1.52, "volume": 14350.0}, {"date": "2021-09-10", "close": 1.5299, "volume": 20233.0}, {"date": "2021-09-13", "close": 1.56, "volume": 18478.0}, {"date": "2021-09-14", "close": 1.55, "volume": 8500.0}, {"date": "2021-09-15", "close": 1.53, "volume": 30841.0}, {"date": "2021-09-16", "close": 1.53, "volume": 80578.0}, {"date": "2021-09-17", "close": 1.67, "volume": 67969.0}, {"date": "2021-09-20", "close": 1.57, "volume": 36756.0}, {"date": "2021-09-21", "close": 1.57, "volume": 37119.0}, {"date": "2021-09-22", "close": 1.65, "volume": 72219.0}, {"date": "2021-09-23", "close": 1.77, "volume": 57696.0}, {"date": "2021-09-24", "close": 1.945, "volume": 93395.0}, {"date": "2021-09-27", "close": 2.08, "volume": 123913.0}, {"date": "2021-09-28", "close": 1.95, "volume": 132869.0}, {"date": "2021-09-29", "close": 2.01, "volume": 53951.0}, {"date": "2021-09-30", "close": 1.82, "volume": 51658.0}, {"date": "2021-10-01", "close": 1.925, "volume": 32495.0}, {"date": "2021-10-04", "close": 1.78, "volume": 73645.0}, {"date": "2021-10-05", "close": 1.77, "volume": 92208.0}, {"date": "2021-10-06", "close": 1.7, "volume": 146881.0}, {"date": "2021-10-07", "close": 1.73, "volume": 36526.0}, {"date": "2021-10-08", "close": 1.725, "volume": 18985.0}, {"date": "2021-10-11", "close": 1.8, "volume": 58816.0}, {"date": "2021-10-12", "close": 1.7199, "volume": 36921.0}, {"date": "2021-10-13", "close": 1.71, "volume": 55273.0}, {"date": "2021-10-14", "close": 1.8, "volume": 89584.0}, {"date": "2021-10-15", "close": 1.72, "volume": 107402.0}, {"date": "2021-10-18", "close": 1.72, "volume": 6252.0}, {"date": "2021-10-19", "close": 1.82, "volume": 74284.0}, {"date": "2021-10-20", "close": 1.85, "volume": 26521.0}, {"date": "2021-10-21", "close": 1.85, "volume": 8490.0}, {"date": "2021-10-22", "close": 1.81, "volume": 33548.0}, {"date": "2021-10-25", "close": 1.83, "volume": 89183.0}, {"date": "2021-10-26", "close": 1.84, "volume": 125338.0}, {"date": "2021-10-27", "close": 1.84, "volume": 9316.0}, {"date": "2021-10-28", "close": 2.1, "volume": 207369.0}, {"date": "2021-10-29", "close": 2.09, "volume": 129081.0}, {"date": "2021-11-01", "close": 2.04, "volume": 17787.0}, {"date": "2021-11-02", "close": 2.2667, "volume": 67671.0}, {"date": "2021-11-03", "close": 2.27, "volume": 74032.0}, {"date": "2021-11-04", "close": 2.27, "volume": 50038.0}, {"date": "2021-11-05", "close": 2.23, "volume": 34951.0}, {"date": "2021-11-08", "close": 2.2, "volume": 41130.0}, {"date": "2021-11-09", "close": 2.14, "volume": 56065.0}, {"date": "2021-11-10", "close": 2.0, "volume": 68897.0}, {"date": "2021-11-11", "close": 2.08, "volume": 121010.0}, {"date": "2021-11-12", "close": 2.0, "volume": 8621.0}, {"date": "2021-11-15", "close": 2.04, "volume": 15509.0}, {"date": "2021-11-16", "close": 2.0101, "volume": 21295.0}, {"date": "2021-11-17", "close": 1.84, "volume": 19973.0}, {"date": "2021-11-18", "close": 1.93, "volume": 30655.0}, {"date": "2021-11-19", "close": 1.82, "volume": 19330.0}, {"date": "2021-11-22", "close": 1.9, "volume": 19288.0}, {"date": "2021-11-23", "close": 1.85, "volume": 28363.0}, {"date": "2021-11-24", "close": 1.84, "volume": 7875.0}, {"date": "2021-11-26", "close": 1.8, "volume": 25511.0}, {"date": "2021-11-29", "close": 1.8, "volume": 72015.0}, {"date": "2021-11-30", "close": 1.6, "volume": 34342.0}, {"date": "2021-12-01", "close": 1.58, "volume": 2906.0}, {"date": "2021-12-02", "close": 1.66, "volume": 14421.0}, {"date": "2021-12-03", "close": 1.51, "volume": 14592.0}, {"date": "2021-12-06", "close": 1.47, "volume": 29694.0}, {"date": "2021-12-07", "close": 1.65, "volume": 12544.0}, {"date": "2021-12-08", "close": 1.755, "volume": 11557.0}, {"date": "2021-12-09", "close": 1.77, "volume": 6990.0}, {"date": "2021-12-10", "close": 1.73, "volume": 26143.0}, {"date": "2021-12-13", "close": 1.68, "volume": 9411.0}, {"date": "2021-12-14", "close": 1.455, "volume": 122324.0}, {"date": "2021-12-15", "close": 1.52, "volume": 47283.0}, {"date": "2021-12-16", "close": 1.73, "volume": 47646.0}, {"date": "2021-12-17", "close": 1.69, "volume": 571.0}, {"date": "2021-12-20", "close": 1.59, "volume": 27071.0}, {"date": "2021-12-21", "close": 1.69, "volume": 178387.0}, {"date": "2021-12-22", "close": 1.7407, "volume": 145322.0}, {"date": "2021-12-23", "close": 1.69, "volume": 1305.0}, {"date": "2021-12-27", "close": 1.655, "volume": 4639.0}, {"date": "2021-12-28", "close": 1.55, "volume": 24644.0}, {"date": "2021-12-29", "close": 1.55, "volume": 20794.0}, {"date": "2021-12-30", "close": 1.6436, "volume": 20851.0}, {"date": "2021-12-31", "close": 1.58, "volume": 25797.0}, {"date": "2022-01-03", "close": 1.61, "volume": 5793.0}, {"date": "2022-01-04", "close": 1.51, "volume": 51424.0}, {"date": "2022-01-05", "close": 1.46, "volume": 73481.0}, {"date": "2022-01-06", "close": 1.47, "volume": 261026.0}, {"date": "2022-01-07", "close": 1.37, "volume": 6398.0}, {"date": "2022-01-10", "close": 1.285, "volume": 40979.0}, {"date": "2022-01-11", "close": 1.3098, "volume": 22213.0}, {"date": "2022-01-12", "close": 1.35, "volume": 27151.0}, {"date": "2022-01-13", "close": 1.32, "volume": 20010.0}, {"date": "2022-01-14", "close": 1.23, "volume": 29340.0}, {"date": "2022-01-18", "close": 1.17, "volume": 505488.0}, {"date": "2022-01-19", "close": 1.1701, "volume": 22774.0}, {"date": "2022-01-20", "close": 1.1566, "volume": 32236.0}, {"date": "2022-01-21", "close": 1.11, "volume": 20153.0}, {"date": "2022-01-24", "close": 1.065, "volume": 899212.0}, {"date": "2022-01-25", "close": 1.05, "volume": 6169.0}, {"date": "2022-01-26", "close": 1.09, "volume": 20158.0}, {"date": "2022-01-27", "close": 1.08, "volume": 14289.0}, {"date": "2022-01-28", "close": 1.18, "volume": 59246.0}, {"date": "2022-01-31", "close": 1.32, "volume": 59184.0}, {"date": "2022-02-01", "close": 1.29, "volume": 21341.0}, {"date": "2022-02-02", "close": 1.39, "volume": 32067.0}, {"date": "2022-02-03", "close": 1.28, "volume": 10255.0}, {"date": "2022-02-04", "close": 1.31, "volume": 5681.0}, {"date": "2022-02-07", "close": 1.28, "volume": 14269.0}, {"date": "2022-02-08", "close": 1.25, "volume": 24461.0}, {"date": "2022-02-09", "close": 1.37, "volume": 9125.0}, {"date": "2022-02-10", "close": 1.31, "volume": 13430.0}, {"date": "2022-02-11", "close": 1.27, "volume": 3336.0}, {"date": "2022-02-14", "close": 1.27, "volume": 11732.0}, {"date": "2022-02-15", "close": 1.47, "volume": 45844.0}, {"date": "2022-02-16", "close": 1.43, "volume": 23575.0}, {"date": "2022-02-17", "close": 1.433, "volume": 11256.0}, {"date": "2022-02-18", "close": 1.51, "volume": 18931.0}, {"date": "2022-02-22", "close": 1.47, "volume": 4168.0}, {"date": "2022-02-23", "close": 1.43, "volume": 17251.0}, {"date": "2022-02-24", "close": 1.68, "volume": 105259.0}, {"date": "2022-02-25", "close": 1.64, "volume": 24272.0}, {"date": "2022-02-28", "close": 1.68, "volume": 116255.0}, {"date": "2022-03-01", "close": 1.59, "volume": 3558.0}, {"date": "2022-03-02", "close": 1.5499, "volume": 6685.0}, {"date": "2022-03-03", "close": 1.67, "volume": 178392.0}, {"date": "2022-03-04", "close": 1.73, "volume": 9657.0}, {"date": "2022-03-07", "close": 1.79, "volume": 20317.0}, {"date": "2022-03-08", "close": 1.88, "volume": 72023.0}, {"date": "2022-03-09", "close": 1.92, "volume": 81910.0}, {"date": "2022-03-10", "close": 1.8, "volume": 4771.0}, {"date": "2022-03-11", "close": 1.86, "volume": 45429.0}, {"date": "2022-03-14", "close": 2.01, "volume": 144040.0}, {"date": "2022-03-15", "close": 1.9, "volume": 16538.0}, {"date": "2022-03-16", "close": 2.02, "volume": 41315.0}, {"date": "2022-03-17", "close": 1.95, "volume": 85106.0}, {"date": "2022-03-18", "close": 1.83, "volume": 77814.0}, {"date": "2022-03-21", "close": 1.69, "volume": 7734.0}, {"date": "2022-03-22", "close": 1.71, "volume": 12771.0}, {"date": "2022-03-23", "close": 1.67, "volume": 2250.0}, {"date": "2022-03-24", "close": 1.6, "volume": 13018.0}, {"date": "2022-03-25", "close": 1.635, "volume": 45289.0}, {"date": "2022-03-28", "close": 1.69, "volume": 4669.0}, {"date": "2022-03-29", "close": 1.84, "volume": 4455.0}, {"date": "2022-03-30", "close": 1.78, "volume": 8210.0}, {"date": "2022-03-31", "close": 1.77, "volume": 186672.0}, {"date": "2022-04-01", "close": 1.84, "volume": 97320.0}, {"date": "2022-04-04", "close": 1.83, "volume": 8536.0}, {"date": "2022-04-05", "close": 1.83, "volume": 1480.0}, {"date": "2022-04-06", "close": 1.82, "volume": 143235.0}, {"date": "2022-04-07", "close": 1.85, "volume": 5261.0}, {"date": "2022-04-08", "close": 1.84, "volume": 420.0}, {"date": "2022-04-11", "close": 1.8336, "volume": 900.0}, {"date": "2022-04-12", "close": 1.85, "volume": 7086.0}, {"date": "2022-04-13", "close": 1.8982, "volume": 20490.0}, {"date": "2022-04-14", "close": 1.801, "volume": 40510.0}, {"date": "2022-04-18", "close": 1.73, "volume": 10328.0}, {"date": "2022-04-19", "close": 1.77, "volume": 9065.0}, {"date": "2022-04-20", "close": 1.78, "volume": 3537.0}, {"date": "2022-04-21", "close": 1.78, "volume": null}, {"date": "2022-04-22", "close": 1.6546, "volume": 18597.0}, {"date": "2022-04-25", "close": 1.6591, "volume": 1571.0}, {"date": "2022-04-26", "close": 1.55, "volume": 465.0}, {"date": "2022-04-27", "close": 1.53, "volume": 13540.0}, {"date": "2022-04-28", "close": 1.71, "volume": 33125.0}, {"date": "2022-04-29", "close": 1.7, "volume": 18267.0}, {"date": "2022-05-02", "close": 1.645, "volume": 6626.0}, {"date": "2022-05-03", "close": 1.7, "volume": 5044.0}, {"date": "2022-05-04", "close": 1.7, "volume": 1593.0}, {"date": "2022-05-05", "close": 1.59, "volume": 11375.0}, {"date": "2022-05-06", "close": 1.5613, "volume": 6807.0}, {"date": "2022-05-09", "close": 1.38, "volume": 28214.0}, {"date": "2022-05-10", "close": 1.37, "volume": 18868.0}, {"date": "2022-05-11", "close": 1.25, "volume": 11557.0}, {"date": "2022-05-12", "close": 1.25, "volume": 8054.0}, {"date": "2022-05-13", "close": 1.36, "volume": 28741.0}, {"date": "2022-05-16", "close": 1.36, "volume": null}, {"date": "2022-05-17", "close": 1.27, "volume": 860.0}, {"date": "2022-05-18", "close": 1.27, "volume": null}, {"date": "2022-05-19", "close": 1.28, "volume": 3702.0}, {"date": "2022-05-20", "close": 1.28, "volume": 849.0}, {"date": "2022-05-23", "close": 1.33, "volume": 617.0}, {"date": "2022-05-24", "close": 1.33, "volume": 5113.0}, {"date": "2022-05-25", "close": 1.31, "volume": 1783.0}, {"date": "2022-05-26", "close": 1.4, "volume": 5100.0}, {"date": "2022-05-27", "close": 1.4, "volume": null}, {"date": "2022-05-31", "close": 1.4, "volume": null}, {"date": "2022-06-01", "close": 1.4, "volume": null}, {"date": "2022-06-02", "close": 1.44, "volume": 3717.0}, {"date": "2022-06-03", "close": 1.32, "volume": 170.0}, {"date": "2022-06-06", "close": 1.3606, "volume": 223.0}, {"date": "2022-06-07", "close": 1.37, "volume": 5357.0}, {"date": "2022-06-08", "close": 1.46, "volume": 23252.0}, {"date": "2022-06-09", "close": 1.46, "volume": 266.0}, {"date": "2022-06-10", "close": 1.46, "volume": null}, {"date": "2022-06-13", "close": 1.46, "volume": null}, {"date": "2022-06-14", "close": 1.16, "volume": 9048.0}, {"date": "2022-06-15", "close": 1.17, "volume": 40031.0}, {"date": "2022-06-16", "close": 0.96, "volume": 97648.0}, {"date": "2022-06-17", "close": 1.1701, "volume": 20841.0}, {"date": "2022-06-21", "close": 1.15, "volume": 60100.0}, {"date": "2022-06-22", "close": 1.0, "volume": 2503.0}, {"date": "2022-06-23", "close": 1.04, "volume": 33271.0}, {"date": "2022-06-24", "close": 1.04, "volume": null}, {"date": "2022-06-27", "close": 1.16, "volume": 17194.0}, {"date": "2022-06-28", "close": 1.04, "volume": 100.0}, {"date": "2022-06-29", "close": 1.0301, "volume": 18929.0}, {"date": "2022-06-30", "close": 1.0301, "volume": null}, {"date": "2022-07-01", "close": 1.2, "volume": 24117.0}, {"date": "2022-07-05", "close": 1.16, "volume": 1864.0}, {"date": "2022-07-06", "close": 1.16, "volume": null}, {"date": "2022-07-07", "close": 1.28, "volume": 200.0}, {"date": "2022-07-08", "close": 1.29, "volume": 2702.0}, {"date": "2022-07-11", "close": 1.32, "volume": 20156.0}, {"date": "2022-07-12", "close": 1.32, "volume": null}, {"date": "2022-07-13", "close": 1.22, "volume": 175.0}, {"date": "2022-07-14", "close": 1.36, "volume": 250.0}, {"date": "2022-07-15", "close": 1.33, "volume": 26510.0}, {"date": "2022-07-18", "close": 1.33, "volume": null}, {"date": "2022-07-19", "close": 1.3, "volume": 15050.0}, {"date": "2022-07-20", "close": 1.39, "volume": 1500.0}, {"date": "2022-07-21", "close": 1.2, "volume": 31070.0}, {"date": "2022-07-22", "close": 1.15, "volume": 2105.0}, {"date": "2022-07-25", "close": 1.1, "volume": 14990.0}, {"date": "2022-07-26", "close": 1.0701, "volume": 1054.0}, {"date": "2022-07-27", "close": 1.1264, "volume": 1004.0}, {"date": "2022-07-28", "close": 1.22, "volume": 15400.0}, {"date": "2022-07-29", "close": 1.29, "volume": 1900.0}, {"date": "2022-08-01", "close": 1.29, "volume": null}, {"date": "2022-08-02", "close": 1.29, "volume": null}, {"date": "2022-08-03", "close": 1.12, "volume": 1000.0}, {"date": "2022-08-04", "close": 1.36, "volume": 14180.0}, {"date": "2022-08-05", "close": 1.255, "volume": 204.0}, {"date": "2022-08-08", "close": 1.25, "volume": 2813.0}, {"date": "2022-08-09", "close": 1.37, "volume": 43246.0}, {"date": "2022-08-10", "close": 1.36, "volume": 5808.0}, {"date": "2022-08-11", "close": 1.37, "volume": 6842.0}, {"date": "2022-08-12", "close": 1.4, "volume": 24320.0}, {"date": "2022-08-15", "close": 1.57, "volume": 50554.0}, {"date": "2022-08-16", "close": 1.53, "volume": 5000.0}, {"date": "2022-08-17", "close": 1.3165, "volume": 212.0}, {"date": "2022-08-18", "close": 1.4, "volume": 26300.0}, {"date": "2022-08-19", "close": 1.5099, "volume": 17440.0}, {"date": "2022-08-22", "close": 1.4, "volume": 2471.0}, {"date": "2022-08-23", "close": 1.48, "volume": 11575.0}, {"date": "2022-08-24", "close": 1.5, "volume": 28600.0}, {"date": "2022-08-25", "close": 1.5, "volume": null}, {"date": "2022-08-26", "close": 1.22, "volume": 1015.0}, {"date": "2022-08-29", "close": 1.34, "volume": 18811.0}, {"date": "2022-08-30", "close": 1.26, "volume": 1201.0}, {"date": "2022-08-31", "close": 1.26, "volume": 100.0}, {"date": "2022-09-01", "close": 1.3496, "volume": 15633.0}, {"date": "2022-09-02", "close": 1.2635, "volume": 200.0}, {"date": "2022-09-06", "close": 1.1416, "volume": 450.0}, {"date": "2022-09-07", "close": 1.28, "volume": 602.0}, {"date": "2022-09-08", "close": 1.26, "volume": 15011.0}, {"date": "2022-09-09", "close": 1.26, "volume": null}, {"date": "2022-09-12", "close": 1.36, "volume": 20021.0}, {"date": "2022-09-13", "close": 1.36, "volume": null}, {"date": "2022-09-14", "close": 1.35, "volume": 3563.0}, {"date": "2022-09-15", "close": 1.4, "volume": 233.0}, {"date": "2022-09-16", "close": 1.4099, "volume": 702.0}, {"date": "2022-09-19", "close": 1.4099, "volume": null}, {"date": "2022-09-20", "close": 1.2799, "volume": 7928.0}, {"date": "2022-09-21", "close": 1.28, "volume": 1286.0}, {"date": "2022-09-22", "close": 1.28, "volume": null}, {"date": "2022-09-23", "close": 1.16, "volume": 11832.0}, {"date": "2022-09-26", "close": 1.06, "volume": 15300.0}, {"date": "2022-09-27", "close": 1.07, "volume": 4015.0}, {"date": "2022-09-28", "close": 1.08, "volume": 450.0}, {"date": "2022-09-29", "close": 0.98, "volume": 191938.0}, {"date": "2022-09-30", "close": 1.04, "volume": 7438.0}, {"date": "2022-10-03", "close": 0.99, "volume": 21276.0}, {"date": "2022-10-04", "close": 1.11, "volume": 9423.0}, {"date": "2022-10-05", "close": 1.11, "volume": null}, {"date": "2022-10-06", "close": 1.11, "volume": null}, {"date": "2022-10-07", "close": 1.03, "volume": 7616.0}, {"date": "2022-10-10", "close": 1.0, "volume": 26764.0}, {"date": "2022-10-11", "close": 1.04, "volume": 471.0}, {"date": "2022-10-12", "close": 1.05, "volume": 200.0}, {"date": "2022-10-13", "close": 1.02, "volume": 1410.0}, {"date": "2022-10-14", "close": 1.02, "volume": null}, {"date": "2022-10-17", "close": 0.9053, "volume": 20969.0}, {"date": "2022-10-18", "close": 0.9, "volume": 500.0}, {"date": "2022-10-19", "close": 0.81, "volume": 4498.0}, {"date": "2022-10-20", "close": 0.73, "volume": 7089.0}, {"date": "2022-10-21", "close": 0.75, "volume": 22334.0}, {"date": "2022-10-24", "close": 0.75, "volume": 1200.0}, {"date": "2022-10-25", "close": 0.7701, "volume": 1000.0}, {"date": "2022-10-26", "close": 0.7603, "volume": 500.0}, {"date": "2022-10-27", "close": 0.71, "volume": 160425.0}, {"date": "2022-10-28", "close": 0.8399, "volume": 2125.0}, {"date": "2022-10-31", "close": 0.8401, "volume": 424.0}, {"date": "2022-11-01", "close": 0.915, "volume": 12593.0}, {"date": "2022-11-02", "close": 0.95, "volume": 2927.0}, {"date": "2022-11-03", "close": 0.8901, "volume": 16864.0}, {"date": "2022-11-04", "close": 0.97, "volume": 265.0}, {"date": "2022-11-07", "close": 0.97, "volume": null}, {"date": "2022-11-08", "close": 1.02, "volume": 4884.0}, {"date": "2022-11-09", "close": 1.0, "volume": 10563.0}, {"date": "2022-11-10", "close": 1.145, "volume": 36300.0}, {"date": "2022-11-11", "close": 1.16, "volume": 7071.0}, {"date": "2022-11-14", "close": 1.12, "volume": 2602.0}, {"date": "2022-11-15", "close": 1.12, "volume": null}, {"date": "2022-11-16", "close": 1.17, "volume": 9800.0}, {"date": "2022-11-17", "close": 1.17, "volume": null}, {"date": "2022-11-18", "close": 1.06, "volume": 4470.0}, {"date": "2022-11-21", "close": 1.06, "volume": null}, {"date": "2022-11-22", "close": 0.95, "volume": 271850.0}, {"date": "2022-11-23", "close": 0.9202, "volume": 1852.0}, {"date": "2022-11-25", "close": 0.9999, "volume": 11400.0}, {"date": "2022-11-28", "close": 0.94, "volume": 5546.0}, {"date": "2022-11-29", "close": 0.97, "volume": 755.0}, {"date": "2022-11-30", "close": 1.04, "volume": 2025.0}, {"date": "2022-12-01", "close": 0.92, "volume": 9525.0}, {"date": "2022-12-02", "close": 1.0, "volume": 10620.0}, {"date": "2022-12-05", "close": 0.9596, "volume": 11287.0}, {"date": "2022-12-06", "close": 0.92, "volume": 7032.0}, {"date": "2022-12-07", "close": 0.8782, "volume": 11755.0}, {"date": "2022-12-08", "close": 0.9, "volume": 1276.0}, {"date": "2022-12-09", "close": 0.9, "volume": null}, {"date": "2022-12-12", "close": 0.9502, "volume": 1173.0}, {"date": "2022-12-13", "close": 0.842, "volume": 113521.0}, {"date": "2022-12-14", "close": 0.91, "volume": 19593.0}, {"date": "2022-12-15", "close": 0.91, "volume": null}, {"date": "2022-12-16", "close": 0.7803, "volume": 626.0}, {"date": "2022-12-19", "close": 0.8, "volume": 15386.0}, {"date": "2022-12-20", "close": 0.77, "volume": 1800.0}, {"date": "2022-12-21", "close": 0.7603, "volume": 5275.0}, {"date": "2022-12-22", "close": 0.7502, "volume": 2325.0}, {"date": "2022-12-23", "close": 0.8341, "volume": 16328.0}, {"date": "2022-12-27", "close": 0.8001, "volume": 3036.0}, {"date": "2022-12-28", "close": 0.7851, "volume": 2980.0}, {"date": "2022-12-29", "close": 0.7898, "volume": 6230.0}, {"date": "2022-12-30", "close": 0.785, "volume": 13610.0}, {"date": "2023-01-03", "close": 0.75, "volume": 18488.0}, {"date": "2023-01-04", "close": 0.7399, "volume": 1417.0}, {"date": "2023-01-05", "close": 0.66, "volume": 4095.0}, {"date": "2023-01-06", "close": 0.7401, "volume": 7531.0}, {"date": "2023-01-09", "close": 0.75, "volume": 2025.0}, {"date": "2023-01-10", "close": 0.75, "volume": null}, {"date": "2023-01-11", "close": 0.8098, "volume": 5175.0}, {"date": "2023-01-12", "close": 0.828, "volume": 1670.0}, {"date": "2023-01-13", "close": 0.9077, "volume": 12937.0}, {"date": "2023-01-17", "close": 0.9799, "volume": 36084.0}, {"date": "2023-01-18", "close": 0.955, "volume": 42902.0}, {"date": "2023-01-19", "close": 0.955, "volume": null}, {"date": "2023-01-20", "close": 0.955, "volume": null}, {"date": "2023-01-23", "close": 1.0, "volume": 190.0}, {"date": "2023-01-24", "close": 0.98, "volume": 38367.0}, {"date": "2023-01-25", "close": 0.97, "volume": 525.0}, {"date": "2023-01-26", "close": 0.98, "volume": 1956.0}, {"date": "2023-01-27", "close": 0.8107, "volume": 25066.0}, {"date": "2023-01-30", "close": 0.8519, "volume": 19464.0}, {"date": "2023-01-31", "close": 0.8519, "volume": null}, {"date": "2023-02-01", "close": 0.86, "volume": 160.0}, {"date": "2023-02-02", "close": 0.86, "volume": 133.0}, {"date": "2023-02-03", "close": 0.86, "volume": null}, {"date": "2023-02-06", "close": 0.86, "volume": null}, {"date": "2023-02-07", "close": 0.86, "volume": null}, {"date": "2023-02-08", "close": 0.81, "volume": 19144.0}, {"date": "2023-02-09", "close": 0.9009, "volume": 8401.0}, {"date": "2023-02-10", "close": 0.763, "volume": 2100.0}, {"date": "2023-02-13", "close": 0.83, "volume": 3183.0}, {"date": "2023-02-14", "close": 0.8, "volume": 11271.0}, {"date": "2023-02-15", "close": 0.8, "volume": null}, {"date": "2023-02-16", "close": 0.78, "volume": 7091.0}, {"date": "2023-02-17", "close": 0.69, "volume": 19904.0}, {"date": "2023-02-21", "close": 0.69, "volume": null}, {"date": "2023-02-22", "close": 0.69, "volume": null}, {"date": "2023-02-23", "close": 0.61, "volume": 130023.0}, {"date": "2023-02-24", "close": 0.515, "volume": 37357.0}, {"date": "2023-02-27", "close": 0.481, "volume": 103758.0}, {"date": "2023-02-28", "close": 0.47, "volume": 8403.0}, {"date": "2023-03-01", "close": 0.44, "volume": 6004.0}, {"date": "2023-03-02", "close": 0.43, "volume": 3661.0}, {"date": "2023-03-03", "close": 0.4825, "volume": 2349.0}, {"date": "2023-03-06", "close": 0.4995, "volume": 1305.0}, {"date": "2023-03-07", "close": 0.4748, "volume": 3335.0}, {"date": "2023-03-08", "close": 0.47, "volume": 333.0}, {"date": "2023-03-09", "close": 0.53, "volume": 500.0}, {"date": "2023-03-10", "close": 0.53, "volume": null}, {"date": "2023-03-13", "close": 0.53, "volume": 1059.0}, {"date": "2023-03-14", "close": 0.6, "volume": 600.0}, {"date": "2023-03-15", "close": 0.58, "volume": 101.0}, {"date": "2023-03-16", "close": 0.5528, "volume": 5541.0}, {"date": "2023-03-17", "close": 0.52, "volume": 300.0}, {"date": "2023-03-20", "close": 0.52, "volume": null}, {"date": "2023-03-21", "close": 0.4626, "volume": 21900.0}, {"date": "2023-03-22", "close": 0.45, "volume": 1003.0}, {"date": "2023-03-23", "close": 0.49, "volume": 105611.0}, {"date": "2023-03-24", "close": 0.715, "volume": 100612.0}, {"date": "2023-03-27", "close": 0.788, "volume": 163836.0}, {"date": "2023-03-28", "close": 0.85, "volume": 1499.0}, {"date": "2023-03-29", "close": 0.745, "volume": 4822.0}, {"date": "2023-03-30", "close": 0.8282, "volume": 7248.0}, {"date": "2023-03-31", "close": 0.8594, "volume": 9030.0}, {"date": "2023-04-03", "close": 0.8594, "volume": null}, {"date": "2023-04-04", "close": 0.75, "volume": 6772.0}, {"date": "2023-04-05", "close": 0.7402, "volume": 100524.0}, {"date": "2023-04-06", "close": 0.76, "volume": 37361.0}, {"date": "2023-04-10", "close": 0.77, "volume": 19743.0}, {"date": "2023-04-11", "close": 0.79, "volume": 13046.0}, {"date": "2023-04-12", "close": 0.8, "volume": 27162.0}, {"date": "2023-04-13", "close": 0.7775, "volume": 10034.0}, {"date": "2023-04-14", "close": 0.8, "volume": 1071.0}, {"date": "2023-04-17", "close": 0.85, "volume": 41176.0}, {"date": "2023-04-18", "close": 0.8301, "volume": 4105.0}, {"date": "2023-04-19", "close": 0.79, "volume": 6909.0}, {"date": "2023-04-20", "close": 0.805, "volume": 61598.0}, {"date": "2023-04-21", "close": 0.805, "volume": null}, {"date": "2023-04-24", "close": 0.8616, "volume": 2204.0}, {"date": "2023-04-25", "close": 0.735, "volume": 6407.0}, {"date": "2023-04-26", "close": 0.675, "volume": 16888.0}, {"date": "2023-04-27", "close": 0.6801, "volume": 14075.0}, {"date": "2023-04-28", "close": 0.69, "volume": 7175.0}, {"date": "2023-05-01", "close": 0.69, "volume": 5637.0}, {"date": "2023-05-02", "close": 0.7, "volume": 7783.0}, {"date": "2023-05-03", "close": 0.7, "volume": null}, {"date": "2023-05-04", "close": 0.7102, "volume": 4486.0}, {"date": "2023-05-05", "close": 0.8, "volume": 1200.0}, {"date": "2023-05-08", "close": 0.75, "volume": 103.0}, {"date": "2023-05-09", "close": 0.6986, "volume": 5554.0}, {"date": "2023-05-10", "close": 0.72, "volume": 10137.0}, {"date": "2023-05-11", "close": 0.72, "volume": null}, {"date": "2023-05-12", "close": 0.7301, "volume": 8546.0}, {"date": "2023-05-15", "close": 0.7526, "volume": 66686.0}, {"date": "2023-05-16", "close": 0.7526, "volume": null}, {"date": "2023-05-17", "close": 0.74, "volume": 98895.0}, {"date": "2023-05-18", "close": 0.75, "volume": 460204.0}, {"date": "2023-05-19", "close": 0.7525, "volume": 7529.0}, {"date": "2023-05-22", "close": 0.7825, "volume": 95444.0}, {"date": "2023-05-23", "close": 0.775, "volume": 266024.0}, {"date": "2023-05-24", "close": 0.7525, "volume": 84835.0}, {"date": "2023-05-25", "close": 0.73, "volume": 2622.0}, {"date": "2023-05-26", "close": 0.72, "volume": 4397.0}, {"date": "2023-05-30", "close": 0.73, "volume": 28047.0}, {"date": "2023-05-31", "close": 0.74, "volume": 2885.0}, {"date": "2023-06-01", "close": 0.7406, "volume": 10315.0}, {"date": "2023-06-02", "close": 0.74, "volume": 82376.0}, {"date": "2023-06-05", "close": 0.74, "volume": null}, {"date": "2023-06-06", "close": 0.81, "volume": 7482.0}, {"date": "2023-06-07", "close": 0.8, "volume": 17772.0}, {"date": "2023-06-08", "close": 0.82, "volume": 6236.0}, {"date": "2023-06-09", "close": 0.8, "volume": 28198.0}, {"date": "2023-06-12", "close": 0.83, "volume": 735.0}, {"date": "2023-06-13", "close": 0.773, "volume": 26023.0}, {"date": "2023-06-14", "close": 0.773, "volume": null}, {"date": "2023-06-15", "close": 0.9044, "volume": 105078.0}, {"date": "2023-06-16", "close": 0.99, "volume": 27288.0}, {"date": "2023-06-20", "close": 0.89, "volume": 5904.0}, {"date": "2023-06-21", "close": 0.87, "volume": 1978.0}, {"date": "2023-06-22", "close": 0.8585, "volume": 801.0}, {"date": "2023-06-23", "close": 0.845, "volume": 301.0}, {"date": "2023-06-26", "close": 0.83, "volume": 615.0}, {"date": "2023-06-27", "close": 0.81, "volume": 51671.0}, {"date": "2023-06-28", "close": 0.79, "volume": 791.0}, {"date": "2023-06-29", "close": 0.84, "volume": 4911.0}, {"date": "2023-06-30", "close": 0.8, "volume": 16887.0}, {"date": "2023-07-03", "close": 0.8001, "volume": 27164.0}, {"date": "2023-07-05", "close": 0.8, "volume": 26622.0}, {"date": "2023-07-06", "close": 0.75, "volume": 14898.0}, {"date": "2023-07-07", "close": 0.76, "volume": 5363.0}, {"date": "2023-07-10", "close": 0.78, "volume": 55669.0}, {"date": "2023-07-11", "close": 0.7748, "volume": 454.0}, {"date": "2023-07-12", "close": 0.78, "volume": 12099.0}, {"date": "2023-07-13", "close": 0.8, "volume": 9220.0}, {"date": "2023-07-14", "close": 0.8, "volume": null}, {"date": "2023-07-17", "close": 0.82, "volume": 554.0}, {"date": "2023-07-18", "close": 0.8276, "volume": 10666.0}, {"date": "2023-07-19", "close": 0.8365, "volume": 18155.0}, {"date": "2023-07-20", "close": 0.83, "volume": 369.0}, {"date": "2023-07-21", "close": 1.05, "volume": 6682.0}, {"date": "2023-07-24", "close": 1.01, "volume": 20604.0}, {"date": "2023-07-25", "close": 0.95, "volume": 14143.0}, {"date": "2023-07-26", "close": 0.9751, "volume": 4021.0}, {"date": "2023-07-27", "close": 0.9, "volume": 173161.0}, {"date": "2023-07-28", "close": 0.93, "volume": 5964.0}, {"date": "2023-07-31", "close": 0.99, "volume": 91200.0}, {"date": "2023-08-01", "close": 0.99, "volume": null}, {"date": "2023-08-02", "close": 1.0, "volume": 6369.0}, {"date": "2023-08-03", "close": 0.97, "volume": 861.0}, {"date": "2023-08-04", "close": 1.0, "volume": 1100.0}, {"date": "2023-08-07", "close": 0.98, "volume": 200.0}, {"date": "2023-08-08", "close": 0.9, "volume": 12086.0}, {"date": "2023-08-09", "close": 0.98, "volume": 1793.0}, {"date": "2023-08-10", "close": 1.0, "volume": 1338.0}, {"date": "2023-08-11", "close": 1.013, "volume": 300.0}, {"date": "2023-08-14", "close": 1.03, "volume": 816.0}, {"date": "2023-08-15", "close": 1.01, "volume": 841.0}, {"date": "2023-08-16", "close": 0.9901, "volume": 263.0}, {"date": "2023-08-17", "close": 0.98, "volume": 107.0}, {"date": "2023-08-18", "close": 0.98, "volume": null}, {"date": "2023-08-21", "close": 0.86, "volume": 4159.0}, {"date": "2023-08-22", "close": 0.8809, "volume": 1605.0}, {"date": "2023-08-23", "close": 0.9099, "volume": 838.0}, {"date": "2023-08-24", "close": 0.99, "volume": 4200.0}, {"date": "2023-08-25", "close": 1.04, "volume": 105.0}, {"date": "2023-08-28", "close": 1.0, "volume": 6003.0}, {"date": "2023-08-29", "close": 1.05, "volume": 2012.0}, {"date": "2023-08-30", "close": 0.98, "volume": 13753.0}, {"date": "2023-08-31", "close": 0.94, "volume": 9659.0}, {"date": "2023-09-01", "close": 0.91, "volume": 5360.0}, {"date": "2023-09-05", "close": 0.92, "volume": 8068.0}, {"date": "2023-09-06", "close": 0.83, "volume": 24546.0}, {"date": "2023-09-07", "close": 0.78, "volume": 20705.0}, {"date": "2023-09-08", "close": 0.76, "volume": 2215.0}, {"date": "2023-09-11", "close": 0.76, "volume": 2652.0}, {"date": "2023-09-12", "close": 0.76, "volume": null}, {"date": "2023-09-13", "close": 0.84, "volume": 78585.0}, {"date": "2023-09-14", "close": 0.87, "volume": 721.0}, {"date": "2023-09-15", "close": 0.83, "volume": 6946.0}, {"date": "2023-09-18", "close": 0.8, "volume": 430.0}, {"date": "2023-09-19", "close": 0.8, "volume": 1100.0}, {"date": "2023-09-20", "close": 0.8, "volume": null}, {"date": "2023-09-21", "close": 0.76, "volume": 1101.0}, {"date": "2023-09-22", "close": 0.78, "volume": 201.0}, {"date": "2023-09-25", "close": 0.77, "volume": 119.0}, {"date": "2023-09-26", "close": 0.74, "volume": 2212.0}, {"date": "2023-09-27", "close": 0.74, "volume": null}, {"date": "2023-09-28", "close": 0.7, "volume": 2963.0}, {"date": "2023-09-29", "close": 0.75, "volume": 6873.0}, {"date": "2023-10-02", "close": 0.59, "volume": 22894.0}, {"date": "2023-10-03", "close": 0.5526, "volume": 4011.0}, {"date": "2023-10-04", "close": 0.5525, "volume": 8962.0}, {"date": "2023-10-05", "close": 0.5325, "volume": 351.0}, {"date": "2023-10-06", "close": 0.6125, "volume": 2743.0}, {"date": "2023-10-09", "close": 0.57, "volume": 41802.0}, {"date": "2023-10-10", "close": 0.71, "volume": 273676.0}, {"date": "2023-10-11", "close": 0.71, "volume": null}, {"date": "2023-10-12", "close": 0.5925, "volume": 1105.0}, {"date": "2023-10-13", "close": 0.6125, "volume": 1503.0}, {"date": "2023-10-16", "close": 0.6125, "volume": null}, {"date": "2023-10-17", "close": 0.635, "volume": 497819.0}, {"date": "2023-10-18", "close": 0.635, "volume": null}, {"date": "2023-10-19", "close": 0.6501, "volume": 26071.0}, {"date": "2023-10-20", "close": 0.65, "volume": 377.0}, {"date": "2023-10-23", "close": 0.63, "volume": 5485.0}, {"date": "2023-10-24", "close": 0.625, "volume": 22658.0}, {"date": "2023-10-25", "close": 0.6037, "volume": 90716.0}, {"date": "2023-10-26", "close": 0.6162, "volume": 87970.0}, {"date": "2023-10-27", "close": 0.5961, "volume": 80532.0}, {"date": "2023-10-30", "close": 0.5826, "volume": 558.0}, {"date": "2023-10-31", "close": 0.5826, "volume": null}, {"date": "2023-11-01", "close": 0.5827, "volume": 37145.0}, {"date": "2023-11-02", "close": 0.6801, "volume": 324362.0}, {"date": "2023-11-03", "close": 0.6501, "volume": 2020.0}, {"date": "2023-11-06", "close": 0.631, "volume": 4528.0}, {"date": "2023-11-07", "close": 0.63, "volume": 125538.0}, {"date": "2023-11-08", "close": 0.62, "volume": 3320.0}, {"date": "2023-11-09", "close": 0.5725, "volume": 138131.0}, {"date": "2023-11-10", "close": 0.5725, "volume": null}, {"date": "2023-11-13", "close": 0.5626, "volume": 692.0}, {"date": "2023-11-14", "close": 0.5917, "volume": 275701.0}, {"date": "2023-11-15", "close": 0.59, "volume": 7867.0}, {"date": "2023-11-16", "close": 0.5601, "volume": 9826.0}, {"date": "2023-11-17", "close": 0.55, "volume": 5026.0}, {"date": "2023-11-20", "close": 0.7153, "volume": 366980.0}, {"date": "2023-11-21", "close": 0.66, "volume": 10500.0}, {"date": "2023-11-22", "close": 0.66, "volume": null}, {"date": "2023-11-24", "close": 0.66, "volume": null}, {"date": "2023-11-27", "close": 0.5701, "volume": 1218.0}, {"date": "2023-11-28", "close": 0.635, "volume": 224936.0}, {"date": "2023-11-29", "close": 0.8175, "volume": 4694.0}, {"date": "2023-11-30", "close": 0.79, "volume": 1324.0}, {"date": "2023-12-01", "close": 0.76, "volume": 57945.0}, {"date": "2023-12-04", "close": 0.76, "volume": null}, {"date": "2023-12-05", "close": 0.8372, "volume": 113033.0}, {"date": "2023-12-06", "close": 0.86, "volume": 1000.0}, {"date": "2023-12-07", "close": 0.895, "volume": 250.0}, {"date": "2023-12-08", "close": 0.83, "volume": 123097.0}, {"date": "2023-12-11", "close": 0.85, "volume": 16600.0}, {"date": "2023-12-12", "close": 0.83, "volume": 2176.0}, {"date": "2023-12-13", "close": 0.8572, "volume": 740.0}, {"date": "2023-12-14", "close": 0.993, "volume": 5951.0}, {"date": "2023-12-15", "close": 0.983, "volume": 5496.0}, {"date": "2023-12-18", "close": 0.98, "volume": 1871.0}, {"date": "2023-12-19", "close": 1.05, "volume": 89696.0}, {"date": "2023-12-20", "close": 1.05, "volume": 21235.0}, {"date": "2023-12-21", "close": 1.03, "volume": 10300.0}, {"date": "2023-12-22", "close": 1.08, "volume": 2585.0}, {"date": "2023-12-26", "close": 1.04, "volume": 2771.0}, {"date": "2023-12-27", "close": 1.08, "volume": 2772.0}, {"date": "2023-12-28", "close": 1.09, "volume": 1626.0}, {"date": "2023-12-29", "close": 1.14, "volume": 3216.0}, {"date": "2024-01-02", "close": 1.14, "volume": null}, {"date": "2024-01-03", "close": 1.12, "volume": 581.0}, {"date": "2024-01-04", "close": 1.09, "volume": 1642.0}, {"date": "2024-01-05", "close": 1.1, "volume": 853.0}, {"date": "2024-01-08", "close": 1.1099, "volume": 455.0}, {"date": "2024-01-09", "close": 1.1099, "volume": null}, {"date": "2024-01-10", "close": 0.98, "volume": 406.0}, {"date": "2024-01-11", "close": 0.98, "volume": null}, {"date": "2024-01-12", "close": 0.98, "volume": null}, {"date": "2024-01-16", "close": 0.97, "volume": 725.0}, {"date": "2024-01-17", "close": 0.97, "volume": null}, {"date": "2024-01-18", "close": 0.89, "volume": 100.0}, {"date": "2024-01-19", "close": 0.89, "volume": null}, {"date": "2024-01-22", "close": 0.83, "volume": 103.0}, {"date": "2024-01-23", "close": 0.83, "volume": null}, {"date": "2024-01-24", "close": 0.8001, "volume": 406.0}, {"date": "2024-01-25", "close": 0.8799, "volume": 600339.0}, {"date": "2024-01-26", "close": 0.85, "volume": 1266.0}, {"date": "2024-01-29", "close": 0.85, "volume": 30016.0}, {"date": "2024-01-30", "close": 0.85, "volume": null}, {"date": "2024-01-31", "close": 0.85, "volume": 553.0}, {"date": "2024-02-01", "close": 0.84, "volume": 294.0}, {"date": "2024-02-02", "close": 0.84, "volume": null}, {"date": "2024-02-05", "close": 0.7071, "volume": 152.0}, {"date": "2024-02-06", "close": 0.7071, "volume": 3431.0}, {"date": "2024-02-07", "close": 0.7951, "volume": 393.0}, {"date": "2024-02-08", "close": 0.7698, "volume": 4296.0}, {"date": "2024-02-09", "close": 0.6909, "volume": 1499.0}, {"date": "2024-02-12", "close": 0.73, "volume": 2708.0}, {"date": "2024-02-13", "close": 0.7599, "volume": 209.0}, {"date": "2024-02-14", "close": 0.76, "volume": 2935.0}, {"date": "2024-02-15", "close": 0.76, "volume": null}, {"date": "2024-02-16", "close": 0.72, "volume": 1418.0}, {"date": "2024-02-20", "close": 0.72, "volume": null}, {"date": "2024-02-21", "close": 0.697, "volume": 11246.0}, {"date": "2024-02-22", "close": 0.6499, "volume": 52647.0}, {"date": "2024-02-23", "close": 0.565, "volume": 79705.0}, {"date": "2024-02-26", "close": 0.551, "volume": 14303.0}, {"date": "2024-02-27", "close": 0.53, "volume": 8266.0}, {"date": "2024-02-28", "close": 0.54, "volume": 7912.0}, {"date": "2024-02-29", "close": 0.526, "volume": 3206.0}, {"date": "2024-03-01", "close": 0.54, "volume": 1912.0}, {"date": "2024-03-04", "close": 0.55, "volume": 1265.0}, {"date": "2024-03-05", "close": 0.5575, "volume": 438.0}, {"date": "2024-03-06", "close": 0.521, "volume": 17399.0}, {"date": "2024-03-07", "close": 0.5563, "volume": 10971.0}, {"date": "2024-03-08", "close": 0.5252, "volume": 25348.0}, {"date": "2024-03-11", "close": 0.4675, "volume": 6419.0}, {"date": "2024-03-12", "close": 0.41, "volume": 174492.0}, {"date": "2024-03-13", "close": 0.38, "volume": 175635.0}, {"date": "2024-03-14", "close": 0.3906, "volume": 25962.0}, {"date": "2024-03-15", "close": 0.373, "volume": 120077.0}, {"date": "2024-03-18", "close": 0.373, "volume": null}, {"date": "2024-03-19", "close": 0.4325, "volume": 95030.0}, {"date": "2024-03-20", "close": 0.455, "volume": 6101.0}, {"date": "2024-03-21", "close": 0.48, "volume": 6479.0}, {"date": "2024-03-22", "close": 0.51, "volume": 50863.0}, {"date": "2024-03-25", "close": 0.5, "volume": 140850.0}, {"date": "2024-03-26", "close": 0.5, "volume": 58843.0}, {"date": "2024-03-27", "close": 0.5, "volume": 45531.0}, {"date": "2024-03-28", "close": 0.5, "volume": 9894.0}, {"date": "2024-04-01", "close": 0.5, "volume": null}, {"date": "2024-04-02", "close": 0.385, "volume": 2850.0}, {"date": "2024-04-03", "close": 0.41, "volume": 1193.0}, {"date": "2024-04-04", "close": 0.48, "volume": 147527.0}, {"date": "2024-04-05", "close": 0.48, "volume": null}, {"date": "2024-04-08", "close": 0.48, "volume": null}, {"date": "2024-04-09", "close": 0.48, "volume": null}, {"date": "2024-04-10", "close": 0.48, "volume": null}, {"date": "2024-04-11", "close": 0.392, "volume": 2500.0}, {"date": "2024-04-12", "close": 0.38, "volume": 7701.0}, {"date": "2024-04-15", "close": 0.3, "volume": 875.0}, {"date": "2024-04-16", "close": 0.3025, "volume": 5652.0}, {"date": "2024-04-17", "close": 0.3026, "volume": 278.0}, {"date": "2024-04-18", "close": 0.406, "volume": 100.0}, {"date": "2024-04-19", "close": 0.42, "volume": 1401.0}, {"date": "2024-04-22", "close": 0.45, "volume": 1385.0}, {"date": "2024-04-23", "close": 0.49, "volume": 101.0}, {"date": "2024-04-24", "close": 0.49, "volume": null}, {"date": "2024-04-25", "close": 0.4662, "volume": 100.0}, {"date": "2024-04-26", "close": 0.4662, "volume": null}, {"date": "2024-04-29", "close": 0.4662, "volume": null}, {"date": "2024-04-30", "close": 0.4, "volume": 2875.0}, {"date": "2024-05-01", "close": 0.35, "volume": 11975.0}, {"date": "2024-05-02", "close": 0.3601, "volume": 250.0}, {"date": "2024-05-03", "close": 0.43, "volume": 2402.0}, {"date": "2024-05-06", "close": 0.4926, "volume": 101.0}, {"date": "2024-05-07", "close": 0.4926, "volume": null}, {"date": "2024-05-08", "close": 0.4926, "volume": null}, {"date": "2024-05-09", "close": 0.4975, "volume": 1093.0}, {"date": "2024-05-10", "close": 0.4975, "volume": null}, {"date": "2024-05-13", "close": 0.5475, "volume": 33471.0}, {"date": "2024-05-14", "close": 0.39, "volume": 27647.0}, {"date": "2024-05-15", "close": 0.446, "volume": 4079.0}, {"date": "2024-05-16", "close": 0.4573, "volume": 1465.0}, {"date": "2024-05-17", "close": 0.4573, "volume": null}, {"date": "2024-05-20", "close": 0.4373, "volume": 890.0}, {"date": "2024-05-21", "close": 0.4373, "volume": null}, {"date": "2024-05-22", "close": 0.44, "volume": 11615.0}, {"date": "2024-05-23", "close": 0.4747, "volume": 2594.0}, {"date": "2024-05-24", "close": 0.4068, "volume": 11100.0}, {"date": "2024-05-28", "close": 0.3828, "volume": 6477.0}, {"date": "2024-05-29", "close": 0.45, "volume": 1057.0}, {"date": "2024-05-30", "close": 0.485, "volume": 591.0}, {"date": "2024-05-31", "close": 0.45, "volume": 2136.0}, {"date": "2024-06-03", "close": 0.497, "volume": 441.0}, {"date": "2024-06-04", "close": 0.497, "volume": null}, {"date": "2024-06-05", "close": 0.497, "volume": null}, {"date": "2024-06-06", "close": 0.47, "volume": 200.0}, {"date": "2024-06-07", "close": 0.5725, "volume": 3180.0}, {"date": "2024-06-10", "close": 0.64, "volume": 6672.0}, {"date": "2024-06-11", "close": 0.6501, "volume": 941.0}, {"date": "2024-06-12", "close": 0.6501, "volume": null}, {"date": "2024-06-13", "close": 0.6501, "volume": null}, {"date": "2024-06-14", "close": 0.6501, "volume": null}, {"date": "2024-06-17", "close": 0.461, "volume": 14038.0}, {"date": "2024-06-18", "close": 0.545, "volume": 306.0}, {"date": "2024-06-20", "close": 0.57, "volume": 833.0}, {"date": "2024-06-21", "close": 0.49, "volume": 5401.0}, {"date": "2024-06-24", "close": 0.4767, "volume": 274.0}, {"date": "2024-06-25", "close": 0.5, "volume": 407.0}, {"date": "2024-06-26", "close": 0.5, "volume": null}, {"date": "2024-06-27", "close": 0.54, "volume": 4156.0}, {"date": "2024-06-28", "close": 0.55, "volume": 525.0}, {"date": "2024-07-01", "close": 0.55, "volume": null}, {"date": "2024-07-02", "close": 0.4251, "volume": 2335.0}, {"date": "2024-07-03", "close": 0.4251, "volume": null}, {"date": "2024-07-05", "close": 0.4998, "volume": 301.0}, {"date": "2024-07-08", "close": 0.4998, "volume": null}, {"date": "2024-07-09", "close": 0.4, "volume": 2086.0}, {"date": "2024-07-10", "close": 0.4608, "volume": 12937.0}, {"date": "2024-07-11", "close": 0.4997, "volume": 1997.0}, {"date": "2024-07-12", "close": 0.4997, "volume": null}, {"date": "2024-07-15", "close": 0.4997, "volume": null}, {"date": "2024-07-16", "close": 0.4989, "volume": 11412.0}, {"date": "2024-07-17", "close": 0.3484, "volume": 13258.0}, {"date": "2024-07-18", "close": 0.3652, "volume": 283.0}, {"date": "2024-07-19", "close": 0.3652, "volume": null}, {"date": "2024-07-22", "close": 0.3837, "volume": 2160.0}, {"date": "2024-07-23", "close": 0.3837, "volume": null}, {"date": "2024-07-24", "close": 0.3837, "volume": null}, {"date": "2024-07-25", "close": 0.335, "volume": 10173.0}, {"date": "2024-07-26", "close": 0.418, "volume": 200.0}, {"date": "2024-07-29", "close": 0.3975, "volume": 2415.0}, {"date": "2024-07-30", "close": 0.3625, "volume": 451.0}, {"date": "2024-07-31", "close": 0.3825, "volume": 3246.0}, {"date": "2024-08-01", "close": 0.4899, "volume": 385.0}, {"date": "2024-08-02", "close": 0.3775, "volume": 21046.0}, {"date": "2024-08-05", "close": 0.3794, "volume": 1752.0}, {"date": "2024-08-06", "close": 0.3525, "volume": 2172.0}, {"date": "2024-08-07", "close": 0.3333, "volume": 8288.0}, {"date": "2024-08-08", "close": 0.387, "volume": 1830.0}, {"date": "2024-08-09", "close": 0.3551, "volume": 1701.0}, {"date": "2024-08-12", "close": 0.345, "volume": 211.0}, {"date": "2024-08-13", "close": 0.35, "volume": 4609.0}, {"date": "2024-08-14", "close": 0.428, "volume": 351.0}, {"date": "2024-08-15", "close": 0.426, "volume": 611.0}, {"date": "2024-08-16", "close": 0.379, "volume": 2449.0}, {"date": "2024-08-19", "close": 0.35, "volume": 2566.0}, {"date": "2024-08-20", "close": 0.406, "volume": 203.0}, {"date": "2024-08-21", "close": 0.3392, "volume": 856.0}, {"date": "2024-08-22", "close": 0.376, "volume": 200.0}, {"date": "2024-08-23", "close": 0.2976, "volume": 34214.0}, {"date": "2024-08-26", "close": 0.3005, "volume": 432.0}, {"date": "2024-08-27", "close": 0.3999, "volume": 18314.0}, {"date": "2024-08-28", "close": 0.32, "volume": 1159.0}, {"date": "2024-08-29", "close": 0.3151, "volume": 9255.0}, {"date": "2024-08-30", "close": 0.3589, "volume": 531.0}, {"date": "2024-09-03", "close": 0.3373, "volume": 462.0}, {"date": "2024-09-04", "close": 0.3251, "volume": 1783.0}, {"date": "2024-09-05", "close": 0.338, "volume": 189223.0}, {"date": "2024-09-06", "close": 0.338, "volume": null}, {"date": "2024-09-09", "close": 0.35, "volume": 50936.0}, {"date": "2024-09-10", "close": 0.3375, "volume": 299.0}, {"date": "2024-09-11", "close": 0.3801, "volume": 2211.0}, {"date": "2024-09-12", "close": 0.4084, "volume": 101071.0}, {"date": "2024-09-13", "close": 0.41, "volume": 25000.0}, {"date": "2024-09-16", "close": 0.3925, "volume": 9193.0}, {"date": "2024-09-17", "close": 0.426, "volume": 59322.0}, {"date": "2024-09-18", "close": 0.4144, "volume": 206163.0}, {"date": "2024-09-19", "close": 0.4284, "volume": 78263.0}, {"date": "2024-09-20", "close": 0.4368, "volume": 58584.0}, {"date": "2024-09-23", "close": 0.468, "volume": 6417.0}, {"date": "2024-09-24", "close": 0.4508, "volume": 2215.0}, {"date": "2024-09-25", "close": 0.4508, "volume": null}, {"date": "2024-09-26", "close": 0.4508, "volume": null}, {"date": "2024-09-27", "close": 0.3551, "volume": 4008.0}, {"date": "2024-09-30", "close": 0.3325, "volume": 6125.0}, {"date": "2024-10-01", "close": 0.3325, "volume": 1096.0}, {"date": "2024-10-02", "close": 0.27, "volume": 15576.0}, {"date": "2024-10-03", "close": 0.27, "volume": 10296.0}, {"date": "2024-10-04", "close": 0.26, "volume": 1500.0}, {"date": "2024-10-07", "close": 0.27, "volume": 469.0}, {"date": "2024-10-08", "close": 0.2856, "volume": 700.0}, {"date": "2024-10-09", "close": 0.3499, "volume": 9232.0}, {"date": "2024-10-10", "close": 0.2801, "volume": 1321.0}, {"date": "2024-10-11", "close": 0.2901, "volume": 557.0}, {"date": "2024-10-14", "close": 0.29, "volume": 1220.0}, {"date": "2024-10-15", "close": 0.28, "volume": 807.0}, {"date": "2024-10-16", "close": 0.328, "volume": 4459.0}, {"date": "2024-10-17", "close": 0.3028, "volume": 3082.0}, {"date": "2024-10-18", "close": 0.3084, "volume": 700.0}, {"date": "2024-10-21", "close": 0.2952, "volume": 32642.0}, {"date": "2024-10-22", "close": 0.2912, "volume": 889.0}, {"date": "2024-10-23", "close": 0.28, "volume": 4111.0}, {"date": "2024-10-24", "close": 0.2744, "volume": 4599.0}, {"date": "2024-10-25", "close": 0.2912, "volume": 6682.0}, {"date": "2024-10-28", "close": 0.2716, "volume": 2272.0}, {"date": "2024-10-29", "close": 0.253, "volume": 1587.0}, {"date": "2024-10-30", "close": 0.253, "volume": 1123.0}, {"date": "2024-10-31", "close": 0.223, "volume": 3016.0}, {"date": "2024-11-01", "close": 0.2005, "volume": 3316.0}, {"date": "2024-11-04", "close": 0.2179, "volume": 3597.0}, {"date": "2024-11-05", "close": 0.2552, "volume": 41613.0}, {"date": "2024-11-06", "close": 0.2449, "volume": 8862.0}, {"date": "2024-11-07", "close": 0.1799, "volume": 10297.0}, {"date": "2024-11-08", "close": 0.2174, "volume": 754.0}, {"date": "2024-11-11", "close": 0.2081, "volume": 359.0}, {"date": "2024-11-12", "close": 0.17, "volume": 855.0}, {"date": "2024-11-13", "close": 0.17, "volume": 4741.0}, {"date": "2024-11-14", "close": 0.2099, "volume": 845.0}, {"date": "2024-11-15", "close": 0.2099, "volume": null}, {"date": "2024-11-18", "close": 0.2199, "volume": 936.0}, {"date": "2024-11-19", "close": 0.185, "volume": 882.0}, {"date": "2024-11-20", "close": 0.2192, "volume": 1100.0}, {"date": "2024-11-21", "close": 0.1892, "volume": 23787.0}, {"date": "2024-11-22", "close": 0.272, "volume": 9343.0}, {"date": "2024-11-25", "close": 0.3136, "volume": 2199.0}, {"date": "2024-11-26", "close": 0.294, "volume": 1714.0}, {"date": "2024-11-27", "close": 0.24, "volume": 8215.0}, {"date": "2024-11-29", "close": 0.207, "volume": 7360.0}, {"date": "2024-12-02", "close": 0.3144, "volume": 13969.0}, {"date": "2024-12-03", "close": 0.2836, "volume": 640.0}, {"date": "2024-12-04", "close": 0.2836, "volume": null}, {"date": "2024-12-05", "close": 0.2964, "volume": 72433.0}, {"date": "2024-12-06", "close": 0.3, "volume": 6404.0}, {"date": "2024-12-09", "close": 0.2616, "volume": 93655.0}, {"date": "2024-12-10", "close": 0.298, "volume": 26129.0}, {"date": "2024-12-11", "close": 0.4375, "volume": 207132.0}, {"date": "2024-12-12", "close": 0.3473, "volume": 206600.0}, {"date": "2024-12-13", "close": 0.33, "volume": 94237.0}, {"date": "2024-12-16", "close": 0.3112, "volume": 421863.0}, {"date": "2024-12-17", "close": 0.27, "volume": 133417.0}, {"date": "2024-12-18", "close": 0.26, "volume": 92327.0}, {"date": "2024-12-19", "close": 0.2326, "volume": 229458.0}, {"date": "2024-12-20", "close": 0.2025, "volume": 21823.0}, {"date": "2024-12-23", "close": 0.21, "volume": 12008.0}, {"date": "2024-12-24", "close": 0.2, "volume": 160268.0}, {"date": "2024-12-26", "close": 0.1725, "volume": 114421.0}, {"date": "2024-12-27", "close": 0.1899, "volume": 314859.0}, {"date": "2024-12-30", "close": 0.165, "volume": 397988.0}, {"date": "2024-12-31", "close": 0.163, "volume": 127864.0}, {"date": "2025-01-02", "close": 0.2, "volume": 8203.0}, {"date": "2025-01-03", "close": 0.21, "volume": 20100.0}, {"date": "2025-01-06", "close": 0.23, "volume": 1650.0}, {"date": "2025-01-07", "close": 0.2474, "volume": 1668.0}, {"date": "2025-01-08", "close": 0.247, "volume": 33542.0}, {"date": "2025-01-10", "close": 0.245, "volume": 29863.0}, {"date": "2025-01-13", "close": 0.1993, "volume": 13582.0}, {"date": "2025-01-14", "close": 0.225, "volume": 850.0}, {"date": "2025-01-15", "close": 0.1991, "volume": 800.0}, {"date": "2025-01-16", "close": 0.2401, "volume": 13382.0}, {"date": "2025-01-17", "close": 0.2475, "volume": 2226.0}, {"date": "2025-01-21", "close": 0.2475, "volume": null}, {"date": "2025-01-22", "close": 0.23, "volume": 3401.0}, {"date": "2025-01-23", "close": 0.2175, "volume": 1856.0}, {"date": "2025-01-24", "close": 0.2175, "volume": null}, {"date": "2025-01-27", "close": 0.2175, "volume": null}, {"date": "2025-01-28", "close": 0.199, "volume": 2696.0}, {"date": "2025-01-29", "close": 0.2, "volume": 100.0}, {"date": "2025-01-30", "close": 0.2, "volume": null}, {"date": "2025-01-31", "close": 0.2025, "volume": 645.0}, {"date": "2025-02-03", "close": 0.18, "volume": 5889.0}, {"date": "2025-02-04", "close": 0.195, "volume": 400.0}, {"date": "2025-02-05", "close": 0.1931, "volume": 375.0}, {"date": "2025-02-06", "close": 0.1931, "volume": null}, {"date": "2025-02-07", "close": 0.1868, "volume": 5400.0}, {"date": "2025-02-10", "close": 0.1869, "volume": 299.0}, {"date": "2025-02-11", "close": 0.1869, "volume": null}, {"date": "2025-02-12", "close": 0.175, "volume": 307.0}, {"date": "2025-02-13", "close": 0.18, "volume": 15739.0}, {"date": "2025-02-14", "close": 0.17, "volume": 9955.0}, {"date": "2025-02-18", "close": 0.15, "volume": 368236.0}, {"date": "2025-02-19", "close": 0.16, "volume": 602.0}, {"date": "2025-02-20", "close": 0.1565, "volume": 7100.0}, {"date": "2025-02-21", "close": 0.1172, "volume": 5341.0}, {"date": "2025-02-24", "close": 0.1298, "volume": 2769.0}, {"date": "2025-02-25", "close": 0.1201, "volume": 37951.0}, {"date": "2025-02-26", "close": 0.1341, "volume": 100.0}, {"date": "2025-02-27", "close": 0.1156, "volume": 11967.0}, {"date": "2025-02-28", "close": 0.11, "volume": 28703.0}, {"date": "2025-03-03", "close": 0.12, "volume": 740.0}, {"date": "2025-03-04", "close": 0.1188, "volume": 1340.0}, {"date": "2025-03-05", "close": 0.12, "volume": 6366.0}, {"date": "2025-03-06", "close": 0.12, "volume": null}, {"date": "2025-03-07", "close": 0.12, "volume": null}, {"date": "2025-03-10", "close": 0.12, "volume": 14042.0}, {"date": "2025-03-11", "close": 0.12, "volume": null}, {"date": "2025-03-12", "close": 0.1328, "volume": 48914.0}, {"date": "2025-03-13", "close": 0.1325, "volume": 506.0}, {"date": "2025-03-14", "close": 0.13, "volume": 672.0}, {"date": "2025-03-17", "close": 0.1322, "volume": 452.0}, {"date": "2025-03-18", "close": 0.15, "volume": 323.0}, {"date": "2025-03-19", "close": 0.15, "volume": null}, {"date": "2025-03-20", "close": 0.15, "volume": null}, {"date": "2025-03-21", "close": 0.15, "volume": null}, {"date": "2025-03-24", "close": 0.13, "volume": 2402.0}, {"date": "2025-03-25", "close": 0.1475, "volume": 917.0}, {"date": "2025-03-26", "close": 0.1292, "volume": 1535.0}, {"date": "2025-03-27", "close": 0.1292, "volume": null}, {"date": "2025-03-28", "close": 0.12, "volume": 7921.0}, {"date": "2025-03-31", "close": 0.12, "volume": null}, {"date": "2025-04-01", "close": 0.0925, "volume": 5820.0}, {"date": "2025-04-02", "close": 0.0905, "volume": 250.0}, {"date": "2025-04-03", "close": 0.0998, "volume": 360.0}, {"date": "2025-04-04", "close": 0.093, "volume": 41566.0}, {"date": "2025-04-07", "close": 0.0929, "volume": 2266.0}, {"date": "2025-04-08", "close": 0.0874, "volume": 5932.0}, {"date": "2025-04-09", "close": 0.0899, "volume": 921.0}, {"date": "2025-04-10", "close": 0.0899, "volume": null}, {"date": "2025-04-11", "close": 0.0897, "volume": 2366.0}, {"date": "2025-04-14", "close": 0.079, "volume": 3510.0}, {"date": "2025-04-15", "close": 0.09, "volume": 2166.0}, {"date": "2025-04-16", "close": 0.099, "volume": 539.0}, {"date": "2025-04-17", "close": 0.1, "volume": 1024.0}, {"date": "2025-04-21", "close": 0.11, "volume": 305.0}, {"date": "2025-04-22", "close": 0.11, "volume": null}, {"date": "2025-04-23", "close": 0.12, "volume": 5000.0}, {"date": "2025-04-24", "close": 0.12, "volume": null}, {"date": "2025-04-25", "close": 0.1199, "volume": 310.0}, {"date": "2025-04-28", "close": 0.14, "volume": 49244.0}, {"date": "2025-04-29", "close": 0.14, "volume": null}, {"date": "2025-04-30", "close": 0.14, "volume": null}, {"date": "2025-05-01", "close": 0.12, "volume": 1422.0}, {"date": "2025-05-02", "close": 0.135, "volume": 889.0}, {"date": "2025-05-05", "close": 0.135, "volume": null}, {"date": "2025-05-06", "close": 0.135, "volume": null}, {"date": "2025-05-07", "close": 0.135, "volume": null}, {"date": "2025-05-08", "close": 0.135, "volume": null}, {"date": "2025-05-09", "close": 0.13, "volume": 1039.0}, {"date": "2025-05-12", "close": 0.1175, "volume": 1186.0}, {"date": "2025-05-13", "close": 0.125, "volume": 7600.0}, {"date": "2025-05-14", "close": 0.125, "volume": null}, {"date": "2025-05-15", "close": 0.125, "volume": null}, {"date": "2025-05-16", "close": 0.125, "volume": 1015.0}, {"date": "2025-05-19", "close": 0.1349, "volume": 8558.0}, {"date": "2025-05-20", "close": 0.1725, "volume": 7626.0}, {"date": "2025-05-21", "close": 0.1725, "volume": null}, {"date": "2025-05-22", "close": 0.1725, "volume": null}, {"date": "2025-05-23", "close": 0.17, "volume": 10533.0}, {"date": "2025-05-27", "close": 0.18, "volume": 10002.0}, {"date": "2025-05-28", "close": 0.19, "volume": 431.0}, {"date": "2025-05-29", "close": 0.165, "volume": 3113.0}, {"date": "2025-05-30", "close": 0.1871, "volume": 1996.0}, {"date": "2025-06-02", "close": 0.1871, "volume": null}, {"date": "2025-06-03", "close": 0.17, "volume": 5026.0}, {"date": "2025-06-04", "close": 0.17, "volume": null}, {"date": "2025-06-05", "close": 0.1446, "volume": 4633.0}, {"date": "2025-06-06", "close": 0.1449, "volume": 400.0}, {"date": "2025-06-09", "close": 0.1625, "volume": 31512.0}, {"date": "2025-06-10", "close": 0.15, "volume": 2051.0}, {"date": "2025-06-11", "close": 0.15, "volume": 3714.0}, {"date": "2025-06-12", "close": 0.14, "volume": 3001.0}, {"date": "2025-06-13", "close": 0.13, "volume": 702.0}, {"date": "2025-06-16", "close": 0.1698, "volume": 7973.0}, {"date": "2025-06-17", "close": 0.138, "volume": 1275.0}, {"date": "2025-06-18", "close": 0.1233, "volume": 356.0}, {"date": "2025-06-20", "close": 0.105, "volume": 3000.0}, {"date": "2025-06-23", "close": 0.1496, "volume": 400.0}, {"date": "2025-06-24", "close": 0.1496, "volume": null}, {"date": "2025-06-25", "close": 0.141, "volume": 868.0}, {"date": "2025-06-26", "close": 0.1483, "volume": 288.0}, {"date": "2025-06-27", "close": 0.1474, "volume": 428.0}, {"date": "2025-06-30", "close": 0.135, "volume": 364.0}, {"date": "2025-07-01", "close": 0.122, "volume": 726.0}, {"date": "2025-07-02", "close": 0.1355, "volume": 1012.0}, {"date": "2025-07-03", "close": 0.165, "volume": 79871.0}, {"date": "2025-07-07", "close": 0.17, "volume": 75424.0}, {"date": "2025-07-08", "close": 0.17, "volume": null}, {"date": "2025-07-09", "close": 0.1488, "volume": 1667.0}, {"date": "2025-07-10", "close": 0.164, "volume": 301.0}, {"date": "2025-07-11", "close": 0.139, "volume": 2868.0}, {"date": "2025-07-14", "close": 0.165, "volume": 184.0}, {"date": "2025-07-15", "close": 0.1325, "volume": 818.0}, {"date": "2025-07-16", "close": 0.145, "volume": 2235.0}, {"date": "2025-07-17", "close": 0.1375, "volume": 1823.0}, {"date": "2025-07-18", "close": 0.1601, "volume": 387727.0}, {"date": "2025-07-21", "close": 0.1329, "volume": 2780.0}, {"date": "2025-07-22", "close": 0.14, "volume": 3125.0}, {"date": "2025-07-23", "close": 0.1447, "volume": 17734.0}, {"date": "2025-07-24", "close": 0.135, "volume": 8168.0}, {"date": "2025-07-25", "close": 0.139, "volume": 9674.0}, {"date": "2025-07-28", "close": 0.1418, "volume": 104373.0}, {"date": "2025-07-29", "close": 0.1171, "volume": 224.0}, {"date": "2025-07-30", "close": 0.1268, "volume": 1692.0}, {"date": "2025-07-31", "close": 0.12, "volume": 15176.0}, {"date": "2025-08-01", "close": 0.1151, "volume": 1928.0}, {"date": "2025-08-04", "close": 0.1151, "volume": null}, {"date": "2025-08-05", "close": 0.102, "volume": 8003.0}, {"date": "2025-08-06", "close": 0.102, "volume": null}, {"date": "2025-08-07", "close": 0.0896, "volume": 1333.0}, {"date": "2025-08-08", "close": 0.0864, "volume": 1224.0}, {"date": "2025-08-11", "close": 0.09, "volume": 1699.0}, {"date": "2025-08-12", "close": 0.09, "volume": 1568.0}, {"date": "2025-08-13", "close": 0.08, "volume": 14032.0}, {"date": "2025-08-14", "close": 0.075, "volume": 57828.0}, {"date": "2025-08-15", "close": 0.0749, "volume": 946.0}, {"date": "2025-08-18", "close": 0.06, "volume": 9177.0}, {"date": "2025-08-19", "close": 0.0952, "volume": 31769.0}, {"date": "2025-08-20", "close": 0.0952, "volume": null}, {"date": "2025-08-21", "close": 0.0741, "volume": 1899.0}, {"date": "2025-08-22", "close": 0.0777, "volume": 571.0}, {"date": "2025-08-25", "close": 0.0777, "volume": null}, {"date": "2025-08-26", "close": 0.07, "volume": 116.0}, {"date": "2025-08-27", "close": 0.0627, "volume": 736.0}, {"date": "2025-08-28", "close": 0.0627, "volume": null}, {"date": "2025-08-29", "close": 0.0701, "volume": 2179.0}, {"date": "2025-09-02", "close": 0.0663, "volume": 1632.0}, {"date": "2025-09-03", "close": 0.0677, "volume": 1807.0}, {"date": "2025-09-04", "close": 0.0677, "volume": null}, {"date": "2025-09-05", "close": 0.067, "volume": 3729.0}, {"date": "2025-09-08", "close": 0.06, "volume": 4436.0}, {"date": "2025-09-09", "close": 0.0555, "volume": 2472.0}, {"date": "2025-09-10", "close": 0.06, "volume": 2116.0}, {"date": "2025-09-11", "close": 0.0555, "volume": 1892.0}, {"date": "2025-09-12", "close": 0.0699, "volume": 12322.0}, {"date": "2025-09-15", "close": 0.061, "volume": 1768.0}, {"date": "2025-09-16", "close": 0.0558, "volume": 55446.0}, {"date": "2025-09-17", "close": 0.06, "volume": 5970.0}, {"date": "2025-09-18", "close": 0.0555, "volume": 13511.0}, {"date": "2025-09-19", "close": 0.0411, "volume": 2894.0}, {"date": "2025-09-22", "close": 0.0655, "volume": 19971.0}, {"date": "2025-09-23", "close": 0.0629, "volume": 42144.0}, {"date": "2025-09-24", "close": 0.0552, "volume": 2913.0}, {"date": "2025-09-25", "close": 0.0552, "volume": null}, {"date": "2025-09-26", "close": 0.0581, "volume": 1633.0}, {"date": "2025-09-29", "close": 0.0597, "volume": 5183.0}, {"date": "2025-09-30", "close": 0.0456, "volume": 1588.0}, {"date": "2025-10-01", "close": 0.0823, "volume": 146473.0}, {"date": "2025-10-02", "close": 0.0865, "volume": 51047.0}, {"date": "2025-10-03", "close": 0.07, "volume": 12264.0}, {"date": "2025-10-06", "close": 0.067, "volume": 565901.0}, {"date": "2025-10-07", "close": 0.0647, "volume": 224858.0}, {"date": "2025-10-08", "close": 0.0647, "volume": 11568.0}, {"date": "2025-10-09", "close": 0.0644, "volume": 5336.0}, {"date": "2025-10-10", "close": 0.0611, "volume": 32266.0}, {"date": "2025-10-13", "close": 0.0281, "volume": 81300.0}, {"date": "2025-10-14", "close": 0.0272, "volume": 53213.0}, {"date": "2025-10-15", "close": 0.0181, "volume": 88032.0}, {"date": "2025-10-16", "close": 0.0165, "volume": 61237.0}, {"date": "2025-10-17", "close": 0.0165, "volume": 76342.0}, {"date": "2025-10-20", "close": 0.012, "volume": 82615.0}, {"date": "2025-10-21", "close": 0.0084, "volume": 362068.0}, {"date": "2025-10-22", "close": 0.0105, "volume": 309078.0}, {"date": "2025-10-23", "close": 0.0104, "volume": 49930.0}, {"date": "2025-10-24", "close": 0.011, "volume": 114989.0}, {"date": "2025-10-27", "close": 0.0103, "volume": 142704.0}, {"date": "2025-10-28", "close": 0.0351, "volume": 1519242.0}, {"date": "2025-10-29", "close": 0.0331, "volume": 66233.0}, {"date": "2025-10-30", "close": 0.025, "volume": 74478.0}, {"date": "2025-10-31", "close": 0.024, "volume": 32185.0}, {"date": "2025-11-03", "close": 0.0151, "volume": 31249.0}, {"date": "2025-11-04", "close": 0.0151, "volume": 2323.0}, {"date": "2025-11-05", "close": 0.0151, "volume": 48986.0}, {"date": "2025-11-06", "close": 0.0193, "volume": 1722.0}, {"date": "2025-11-07", "close": 0.0193, "volume": null}, {"date": "2025-11-10", "close": 0.0151, "volume": 15805.0}, {"date": "2025-11-11", "close": 0.0156, "volume": 6943.0}, {"date": "2025-11-12", "close": 0.0107, "volume": 96044.0}, {"date": "2025-11-13", "close": 0.0112, "volume": 37442.0}, {"date": "2025-11-14", "close": 0.0114, "volume": 3290.0}, {"date": "2025-11-17", "close": 0.0113, "volume": 217.0}, {"date": "2025-11-18", "close": 0.0143, "volume": 55406.0}, {"date": "2025-11-19", "close": 0.0148, "volume": 6100.0}, {"date": "2025-11-20", "close": 0.011, "volume": 17000.0}, {"date": "2025-11-21", "close": 0.0103, "volume": 20512.0}, {"date": "2025-11-24", "close": 0.0105, "volume": 24803.0}, {"date": "2025-11-25", "close": 0.012, "volume": 19690.0}, {"date": "2025-11-26", "close": 0.012, "volume": 10836.0}, {"date": "2025-11-28", "close": 0.012, "volume": 6300.0}, {"date": "2025-12-01", "close": 0.011, "volume": 108510.0}, {"date": "2025-12-02", "close": 0.0109, "volume": 17959.0}, {"date": "2025-12-03", "close": 0.0104, "volume": 125112.0}, {"date": "2025-12-04", "close": 0.0085, "volume": 59876.0}, {"date": "2025-12-05", "close": 0.0089, "volume": 410035.0}, {"date": "2025-12-08", "close": 0.0082, "volume": 1000.0}, {"date": "2025-12-09", "close": 0.0083, "volume": 35277.0}, {"date": "2025-12-10", "close": 0.0095, "volume": 57434.0}, {"date": "2025-12-11", "close": 0.0083, "volume": 14432.0}, {"date": "2025-12-12", "close": 0.0094, "volume": 11174.0}, {"date": "2025-12-15", "close": 0.0064, "volume": 154549.0}, {"date": "2025-12-16", "close": 0.0095, "volume": 88027.0}, {"date": "2025-12-17", "close": 0.019, "volume": 212029.0}, {"date": "2025-12-18", "close": 0.011, "volume": 10963.0}, {"date": "2025-12-19", "close": 0.0066, "volume": 1161897.0}, {"date": "2025-12-22", "close": 0.0067, "volume": 94847.0}, {"date": "2025-12-23", "close": 0.0053, "volume": 17000.0}, {"date": "2025-12-24", "close": 0.0053, "volume": null}, {"date": "2025-12-26", "close": 0.0083, "volume": 2543.0}, {"date": "2025-12-29", "close": 0.0109, "volume": 78540.0}, {"date": "2025-12-30", "close": 0.0091, "volume": 27974.0}, {"date": "2025-12-31", "close": 0.0071, "volume": 1309.0}, {"date": "2026-01-02", "close": 0.007, "volume": 2200.0}, {"date": "2026-01-05", "close": 0.0075, "volume": 5522.0}, {"date": "2026-01-06", "close": 0.0075, "volume": 70647.0}, {"date": "2026-01-07", "close": 0.0076, "volume": 46580.0}, {"date": "2026-01-08", "close": 0.0072, "volume": 1860.0}, {"date": "2026-01-09", "close": 0.0072, "volume": null}, {"date": "2026-01-12", "close": 0.0073, "volume": 11424.0}, {"date": "2026-01-13", "close": 0.0073, "volume": null}, {"date": "2026-01-14", "close": 0.0072, "volume": 2132.0}, {"date": "2026-01-15", "close": 0.0086, "volume": 43289.0}, {"date": "2026-01-16", "close": 0.0071, "volume": 5250.0}, {"date": "2026-01-20", "close": 0.0073, "volume": 5960.0}, {"date": "2026-01-21", "close": 0.0073, "volume": null}, {"date": "2026-01-22", "close": 0.0072, "volume": 35916.0}, {"date": "2026-01-23", "close": 0.0063, "volume": 3800.0}, {"date": "2026-01-26", "close": 0.0059, "volume": 1600.0}, {"date": "2026-01-27", "close": 0.0056, "volume": 400.0}, {"date": "2026-01-28", "close": 0.0059, "volume": 6669.0}, {"date": "2026-01-29", "close": 0.0059, "volume": 5481.0}, {"date": "2026-01-30", "close": 0.0059, "volume": 11435.0}, {"date": "2026-02-02", "close": 0.0059, "volume": 500.0}, {"date": "2026-02-03", "close": 0.0056, "volume": 1874.0}, {"date": "2026-02-04", "close": 0.0053, "volume": 21631.0}, {"date": "2026-02-05", "close": 0.0052, "volume": 1083.0}, {"date": "2026-02-06", "close": 0.0085, "volume": 9536.0}, {"date": "2026-02-09", "close": 0.0078, "volume": 2325.0}, {"date": "2026-02-10", "close": 0.0078, "volume": null}, {"date": "2026-02-11", "close": 0.0051, "volume": 10648.0}, {"date": "2026-02-12", "close": 0.0078, "volume": 9915.0}, {"date": "2026-02-13", "close": 0.0078, "volume": null}, {"date": "2026-02-17", "close": 0.0062, "volume": 774.0}, {"date": "2026-02-18", "close": 0.0049, "volume": 48919.0}, {"date": "2026-02-19", "close": 0.0049, "volume": 100.0}, {"date": "2026-02-20", "close": 0.0047, "volume": 31156.0}, {"date": "2026-02-23", "close": 0.0049, "volume": 1557.0}, {"date": "2026-02-24", "close": 0.0044, "volume": 6411.0}, {"date": "2026-02-25", "close": 0.005, "volume": 452.0}, {"date": "2026-02-26", "close": 0.005, "volume": 4392.0}, {"date": "2026-02-27", "close": 0.0073, "volume": 25423.0}, {"date": "2026-03-02", "close": 0.0073, "volume": null}, {"date": "2026-03-03", "close": 0.0098, "volume": 73722.0}, {"date": "2026-03-04", "close": 0.007, "volume": 28103.0}, {"date": "2026-03-05", "close": 0.0056, "volume": 11137.0}, {"date": "2026-03-06", "close": 0.0062, "volume": 14394.0}, {"date": "2026-03-09", "close": 0.0062, "volume": 17193.0}, {"date": "2026-03-10", "close": 0.0061, "volume": 6031.0}, {"date": "2026-03-11", "close": 0.0059, "volume": 15300.0}, {"date": "2026-03-12", "close": 0.0044, "volume": 65741.0}, {"date": "2026-03-13", "close": 0.0035, "volume": 6471.0}, {"date": "2026-03-16", "close": 0.0038, "volume": 2200.0}, {"date": "2026-03-17", "close": 0.005, "volume": 100.0}, {"date": "2026-03-18", "close": 0.006, "volume": 6200.0}, {"date": "2026-03-19", "close": 0.0055, "volume": 21100.0}, {"date": "2026-03-20", "close": 0.0055, "volume": 62194.0}, {"date": "2026-03-23", "close": 0.005, "volume": 3600.0}, {"date": "2026-03-24", "close": 0.0072, "volume": 24001.0}, {"date": "2026-03-25", "close": 0.007, "volume": 67860.0}, {"date": "2026-03-26", "close": 0.0092, "volume": 11638.0}, {"date": "2026-03-27", "close": 0.0079, "volume": 82186.0}, {"date": "2026-03-30", "close": 0.0057, "volume": 4500.0}, {"date": "2026-03-31", "close": 0.0077, "volume": 6700.0}, {"date": "2026-04-01", "close": 0.0075, "volume": 8426.0}, {"date": "2026-04-02", "close": 0.0034, "volume": 31354.0}, {"date": "2026-04-06", "close": 0.0034, "volume": 6100.0}, {"date": "2026-04-07", "close": 0.0034, "volume": null}, {"date": "2026-04-08", "close": 0.0075, "volume": 64433.0}, {"date": "2026-04-09", "close": 0.0077, "volume": 34380.0}, {"date": "2026-04-10", "close": 0.0075, "volume": 66691.0}, {"date": "2026-04-13", "close": 0.0075, "volume": 31083.0}, {"date": "2026-04-14", "close": 0.0065, "volume": 30413.0}, {"date": "2026-04-15", "close": 0.0076, "volume": 31721.0}, {"date": "2026-04-16", "close": 0.0059, "volume": 22914.0}, {"date": "2026-04-17", "close": 0.0074, "volume": 4882.0}, {"date": "2026-04-20", "close": 0.0041, "volume": 26231.0}, {"date": "2026-04-21", "close": 0.0045, "volume": 16939.0}, {"date": "2026-04-22", "close": 0.0033, "volume": 95479.0}, {"date": "2026-04-23", "close": 0.0039, "volume": 6000.0}, {"date": "2026-04-24", "close": 0.0039, "volume": 401.0}, {"date": "2026-04-27", "close": 0.004, "volume": 20735.0}, {"date": "2026-04-28", "close": 0.0058, "volume": 75935.0}, {"date": "2026-04-29", "close": 0.0041, "volume": 33049.0}, {"date": "2026-04-30", "close": 0.0041, "volume": 18684.0}, {"date": "2026-05-01", "close": 0.0038, "volume": 3001.0}, {"date": "2026-05-04", "close": 0.0069, "volume": 32115.0}, {"date": "2026-05-05", "close": 0.0053, "volume": 19323.0}, {"date": "2026-05-06", "close": 0.0054, "volume": 31401.0}, {"date": "2026-05-07", "close": 0.0073, "volume": 45518.0}, {"date": "2026-05-08", "close": 0.0073, "volume": 25121.0}, {"date": "2026-05-11", "close": 0.0033, "volume": 432.0}, {"date": "2026-05-12", "close": 0.0059, "volume": 12615.0}, {"date": "2026-05-13", "close": 0.0074, "volume": 4202.0}, {"date": "2026-05-14", "close": 0.0033, "volume": 751.0}, {"date": "2026-05-15", "close": 0.0067, "volume": 12496.0}, {"date": "2026-05-18", "close": 0.0051, "volume": 24243.0}, {"date": "2026-05-19", "close": 0.0037, "volume": 863.0}, {"date": "2026-05-20", "close": 0.0068, "volume": 11321.0}, {"date": "2026-05-21", "close": 0.0068, "volume": 167.0}, {"date": "2026-05-22", "close": 0.0053, "volume": 10693.0}, {"date": "2026-05-26", "close": 0.0068, "volume": 634.0}, {"date": "2026-05-27", "close": 0.0062, "volume": 2101.0}, {"date": "2026-05-28", "close": 0.007, "volume": 20839.0}, {"date": "2026-05-29", "close": 0.0045, "volume": 25720.0}, {"date": "2026-06-01", "close": 0.0076, "volume": 14001.0}, {"date": "2026-06-02", "close": 0.0076, "volume": null}, {"date": "2026-06-03", "close": 0.0076, "volume": null}, {"date": "2026-06-04", "close": 0.0052, "volume": 99751.0}, {"date": "2026-06-05", "close": 0.004, "volume": 12301.0}, {"date": "2026-06-08", "close": 0.004, "volume": null}, {"date": "2026-06-09", "close": 0.0054, "volume": 78368.0}, {"date": "2026-06-10", "close": 0.0054, "volume": null}, {"date": "2026-06-11", "close": 0.005, "volume": 5001.0}, {"date": "2026-06-12", "close": 0.0047, "volume": 3756.0}, {"date": "2026-06-15", "close": 0.0046, "volume": 3844.0}, {"date": "2026-06-16", "close": 0.0044, "volume": 4400.0}, {"date": "2026-06-17", "close": 0.0044, "volume": 2055.0}, {"date": "2026-06-18", "close": 0.0058, "volume": 35219.0}, {"date": "2026-06-22", "close": 0.0033, "volume": 189699.0}, {"date": "2026-06-23", "close": 0.0033, "volume": 7962.0}, {"date": "2026-06-24", "close": 0.0041, "volume": 41959.0}, {"date": "2026-06-25", "close": 0.0047, "volume": 31993.0}, {"date": "2026-06-26", "close": 0.0027, "volume": 7635.0}, {"date": "2026-06-29", "close": 0.0027, "volume": 134248.0}, {"date": "2026-06-30", "close": 0.0033, "volume": 48654.0}, {"date": "2026-07-01", "close": 0.0037, "volume": 67999.0}, {"date": "2026-07-02", "close": 0.0036, "volume": 10232.0}, {"date": "2026-07-06", "close": 0.0036, "volume": 11003.0}, {"date": "2026-07-07", "close": 0.0035, "volume": 577.0}, {"date": "2026-07-08", "close": 0.0032, "volume": 3667.0}, {"date": "2026-07-09", "close": 0.0021, "volume": 36610.0}, {"date": "2026-07-10", "close": 0.0024, "volume": 200.0}, {"date": "2026-07-13", "close": 0.0024, "volume": null}, {"date": "2026-07-14", "close": 0.0037, "volume": 10000.0}, {"date": "2026-07-15", "close": 0.0029, "volume": 169648.0}, {"date": "2026-07-16", "close": 0.0025, "volume": 3553.0}, {"date": "2026-07-17", "close": 0.0015, "volume": 54019.0}, {"date": "2026-07-20", "close": 0.0029, "volume": 19558.0}, {"date": "2026-07-21", "close": 0.0017, "volume": 212459.0}, {"date": "2026-07-22", "close": 0.0026, "volume": 138210.0}, {"date": "2026-07-23", "close": 0.0026, "volume": null}, {"date": "2026-07-24", "close": 0.0032, "volume": 39990.0}, {"date": "2026-07-27", "close": 0.0033, "volume": 15121.0}, {"date": "2026-07-28", "close": 0.0034, "volume": 9367.0}, {"date": "2026-07-29", "close": 0.0035, "volume": 10281.0}, {"date": "2026-07-30", "close": 0.0031, "volume": 107217.0}, {"date": "2026-07-31", "close": 0.0033, "volume": 20000.0}, {"date": "2026-08-03", "close": 0.0033, "volume": null}, {"date": "2026-08-04", "close": 0.0031, "volume": 29303.0}, {"date": "2026-08-05", "close": 0.0029, "volume": 15537.0}, {"date": "2026-08-06", "close": 0.0013, "volume": 31960.0}, {"date": "2026-08-07", "close": 0.0024, "volume": 57241.0}, {"date": "2026-08-10", "close": 0.0025, "volume": 5701.0}, {"date": "2026-08-11", "close": 0.001, "volume": 62286.0}, {"date": "2026-08-12", "close": 0.0015, "volume": 130622.0}, {"date": "2026-08-13", "close": 0.0009, "volume": 4748.0}], "refreshing": true}