{"ticker": "LIDRW", "overview": {"cik": "1818644", "ticker": "LIDR", "name": "AEye, Inc.", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-047555", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-15", "title": "Form EFFECT", "accession": "9999999995-26-002966", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-15", "title": "FORM 424B5", "accession": "0000947871-26-000869", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "CURRENT REPORT", "accession": "0000947871-26-000868", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001437749-26-030347", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-11", "title": "AMENDMENT NO. 1 TO REGISTRATION STATEMENT", "accession": "0000947871-26-000864", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009328", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098385", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098204", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029848", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001213900-26-095950", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028213", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028211", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-13", "title": "Form 25-NSE", "accession": "0001354457-26-000785", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026354", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-086143", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001369", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "CURRENT REPORT", "accession": "0001213900-26-064835", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001437749-26-019240", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001437749-26-019238", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062111", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-059207", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-19", "title": "REGISTRATION STATEMENT", "accession": "0000947871-26-000565", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017626", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017623", "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": "LIDRW", "has_prices": true, "as_of": "2026-07-31", "last": 0.0115, "prev_close": 0.015, "change": -0.0034999999999999996, "change_pct": -0.2333333333333333, "session_volume": 928527.0, "vwap_5": 0.01156616652587162, "vwap_20": 0.013173146673291341, "vwap_60": 0.018885769484397942, "vwap_250": 0.12127599208450646, "high_52w": 0.1593, "low_52w": 0.0115, "avg_volume_20": 75274.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-000012", "src": "13DG", "ticker": "LIDRW", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "AEye, Inc.", "who_key": "AEye, 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "AEye, Inc. crosses 5% of LIDRW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/0002100119-26-000012-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "13DG-0000102909-26-000404", "src": "13DG", "ticker": "LIDRW", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "AEye, Inc.", "who_key": "AEye, 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "AEye, Inc. adjusts its stake in LIDRW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/0000102909-26-000404-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319189}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000012", "src": "13DG", "ticker": "LIDRW", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "AEye, Inc.", "who_key": "AEye, 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "AEye, Inc. crosses 5% of LIDRW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/0002100119-26-000012-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "13DG-0000102909-26-000404", "src": "13DG", "ticker": "LIDRW", "cik": "1818644", "company": "AEye, Inc.", "company_raw": "AEye, Inc.", "who": "AEye, Inc.", "who_key": "AEye, 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "AEye, Inc. adjusts its stake in LIDRW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1818644/0000102909-26-000404-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319189}], "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": "AEye, Inc. - Warrant", "new_value": "AEye, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001818644", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001818644", "applied": 1, "detected_at": "2026-10-25T18:40:09.870996"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LIDR", "new_value": "AEye, Inc. - Class A Common Stock", "effective": "", "evidence": "LIDR is listed again under the same company (AEye, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.916252"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LIDRW", "new_value": "AEye, Inc. - Warrant", "effective": "", "evidence": "LIDRW is listed again under the same company (AEye, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.618536"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-047555", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-15", "title": "Form EFFECT", "accession": "9999999995-26-002966", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-15", "title": "FORM 424B5", "accession": "0000947871-26-000869", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "CURRENT REPORT", "accession": "0000947871-26-000868", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001437749-26-030347", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-11", "title": "AMENDMENT NO. 1 TO REGISTRATION STATEMENT", "accession": "0000947871-26-000864", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009328", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098385", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098204", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029848", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001213900-26-095950", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028213", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028211", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-13", "title": "Form 25-NSE", "accession": "0001354457-26-000785", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026354", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-086143", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001369", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "CURRENT REPORT", "accession": "0001213900-26-064835", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001437749-26-019240", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001437749-26-019238", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062111", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-059207", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-19", "title": "REGISTRATION STATEMENT", "accession": "0000947871-26-000565", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017626", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017623", "price_sensitive": false}], "performance": {"ticker": "LIDRW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-05", "close": 2.95, "volume": null}, {"date": "2021-01-06", "close": 4.95, "volume": 111.0}, {"date": "2021-01-07", "close": 1.87, "volume": 27663.0}, {"date": "2021-01-08", "close": 1.9999, "volume": 47474.0}, {"date": "2021-01-11", "close": 1.85, "volume": 21930.0}, {"date": "2021-01-12", "close": 1.732, "volume": 278360.0}, {"date": "2021-01-13", "close": 1.9999, "volume": 352568.0}, {"date": "2021-01-14", "close": 3.23, "volume": 2292083.0}, {"date": "2021-01-15", "close": 3.1253, "volume": 514092.0}, {"date": "2021-01-19", "close": 2.97, "volume": 201019.0}, {"date": "2021-01-20", "close": 2.85, "volume": 157715.0}, {"date": "2021-01-21", "close": 2.7, "volume": 177606.0}, {"date": "2021-01-22", "close": 2.75, "volume": 233846.0}, {"date": "2021-01-25", "close": 2.8, "volume": 225520.0}, {"date": "2021-01-26", "close": 2.77, "volume": 85277.0}, {"date": "2021-01-27", "close": 2.6, "volume": 107295.0}, {"date": "2021-01-28", "close": 2.55, "volume": 114323.0}, {"date": "2021-01-29", "close": 2.49, "volume": 81698.0}, {"date": "2021-02-01", "close": 2.66, "volume": 145604.0}, {"date": "2021-02-02", "close": 2.775, "volume": 77325.0}, {"date": "2021-02-03", "close": 2.8999, "volume": 140475.0}, {"date": "2021-02-04", "close": 3.05, "volume": 145938.0}, {"date": "2021-02-05", "close": 3.1, "volume": 188760.0}, {"date": "2021-02-08", "close": 3.1089, "volume": 173456.0}, {"date": "2021-02-09", "close": 3.01, "volume": 221929.0}, {"date": "2021-02-10", "close": 3.05, "volume": 120504.0}, {"date": "2021-02-11", "close": 3.01, "volume": 63991.0}, {"date": "2021-02-12", "close": 3.2, "volume": 96406.0}, {"date": "2021-02-16", "close": 3.27, "volume": 120457.0}, {"date": "2021-02-17", "close": 2.6, "volume": 1424226.0}, {"date": "2021-02-18", "close": 2.75, "volume": 737187.0}, {"date": "2021-02-19", "close": 2.84, "volume": 369793.0}, {"date": "2021-02-22", "close": 2.77, "volume": 277125.0}, {"date": "2021-02-23", "close": 2.17, "volume": 756481.0}, {"date": "2021-02-24", "close": 2.17, "volume": 226977.0}, {"date": "2021-02-25", "close": 2.1799, "volume": 312328.0}, {"date": "2021-02-26", "close": 2.05, "volume": 208887.0}, {"date": "2021-03-01", "close": 1.99, "volume": 148669.0}, {"date": "2021-03-02", "close": 1.83, "volume": 120789.0}, {"date": "2021-03-03", "close": 1.75, "volume": 114730.0}, {"date": "2021-03-04", "close": 1.485, "volume": 276535.0}, {"date": "2021-03-05", "close": 1.45, "volume": 250955.0}, {"date": "2021-03-08", "close": 1.47, "volume": 71756.0}, {"date": "2021-03-09", "close": 1.4, "volume": 162513.0}, {"date": "2021-03-10", "close": 1.71, "volume": 113493.0}, {"date": "2021-03-11", "close": 1.85, "volume": 126067.0}, {"date": "2021-03-12", "close": 1.8, "volume": 95139.0}, {"date": "2021-03-15", "close": 1.7, "volume": 137730.0}, {"date": "2021-03-16", "close": 1.69, "volume": 50887.0}, {"date": "2021-03-17", "close": 1.65, "volume": 27862.0}, {"date": "2021-03-18", "close": 1.54, "volume": 47941.0}, {"date": "2021-03-19", "close": 1.63, "volume": 254233.0}, {"date": "2021-03-22", "close": 1.68, "volume": 30308.0}, {"date": "2021-03-23", "close": 1.64, "volume": 93158.0}, {"date": "2021-03-24", "close": 1.5, "volume": 113422.0}, {"date": "2021-03-25", "close": 1.3, "volume": 115877.0}, {"date": "2021-03-26", "close": 1.59, "volume": 94259.0}, {"date": "2021-03-29", "close": 1.55, "volume": 154375.0}, {"date": "2021-03-30", "close": 1.441, "volume": 28587.0}, {"date": "2021-03-31", "close": 1.41, "volume": 16076.0}, {"date": "2021-04-01", "close": 1.62, "volume": 46431.0}, {"date": "2021-04-05", "close": 1.49, "volume": 97576.0}, {"date": "2021-04-06", "close": 1.62, "volume": 100498.0}, {"date": "2021-04-07", "close": 1.72, "volume": 76127.0}, {"date": "2021-04-08", "close": 1.68, "volume": 52422.0}, {"date": "2021-04-09", "close": 1.56, "volume": 18639.0}, {"date": "2021-04-12", "close": 1.42, "volume": 14075.0}, {"date": "2021-04-13", "close": 1.45, "volume": 23862.0}, {"date": "2021-04-14", "close": 1.29, "volume": 69269.0}, {"date": "2021-04-15", "close": 1.22, "volume": 61770.0}, {"date": "2021-04-16", "close": 1.24, "volume": 226511.0}, {"date": "2021-04-19", "close": 1.35, "volume": 140236.0}, {"date": "2021-04-20", "close": 1.11, "volume": 268212.0}, {"date": "2021-04-21", "close": 1.15, "volume": 99791.0}, {"date": "2021-04-22", "close": 1.19, "volume": 49359.0}, {"date": "2021-04-23", "close": 1.22, "volume": 31555.0}, {"date": "2021-04-26", "close": 1.2299, "volume": 127896.0}, {"date": "2021-04-27", "close": 1.22, "volume": 45615.0}, {"date": "2021-04-28", "close": 1.25, "volume": 17777.0}, {"date": "2021-04-29", "close": 1.145, "volume": 35020.0}, {"date": "2021-04-30", "close": 1.19, "volume": 69323.0}, {"date": "2021-05-03", "close": 1.25, "volume": 165911.0}, {"date": "2021-05-04", "close": 1.205, "volume": 41364.0}, {"date": "2021-05-05", "close": 1.33, "volume": 191334.0}, {"date": "2021-05-06", "close": 1.33, "volume": 130125.0}, {"date": "2021-05-07", "close": 1.33, "volume": 44988.0}, {"date": "2021-05-10", "close": 1.29, "volume": 44528.0}, {"date": "2021-05-11", "close": 1.42, "volume": 31111.0}, {"date": "2021-05-12", "close": 1.35, "volume": 18263.0}, {"date": "2021-05-13", "close": 1.33, "volume": 32773.0}, {"date": "2021-05-14", "close": 1.38, "volume": 77262.0}, {"date": "2021-05-17", "close": 1.44, "volume": 22770.0}, {"date": "2021-05-18", "close": 1.49, "volume": 64090.0}, {"date": "2021-05-19", "close": 1.54, "volume": 47982.0}, {"date": "2021-05-20", "close": 1.49, "volume": 3920.0}, {"date": "2021-05-21", "close": 1.458, "volume": 3533.0}, {"date": "2021-05-24", "close": 1.35, "volume": 26958.0}, {"date": "2021-05-25", "close": 1.34, "volume": 7243.0}, {"date": "2021-05-26", "close": 1.28, "volume": 14488.0}, {"date": "2021-05-27", "close": 1.2999, "volume": 33015.0}, {"date": "2021-05-28", "close": 1.2699, "volume": 15092.0}, {"date": "2021-06-01", "close": 1.35, "volume": 35674.0}, {"date": "2021-06-02", "close": 1.4, "volume": 104797.0}, {"date": "2021-06-03", "close": 1.4, "volume": 17723.0}, {"date": "2021-06-04", "close": 1.37, "volume": 3989.0}, {"date": "2021-06-07", "close": 1.37, "volume": 33737.0}, {"date": "2021-06-08", "close": 1.4, "volume": 28422.0}, {"date": "2021-06-09", "close": 1.53, "volume": 43639.0}, {"date": "2021-06-10", "close": 1.58, "volume": 11758.0}, {"date": "2021-06-11", "close": 1.6, "volume": 31540.0}, {"date": "2021-06-14", "close": 1.61, "volume": 11483.0}, {"date": "2021-06-15", "close": 1.61, "volume": 11520.0}, {"date": "2021-06-16", "close": 1.61, "volume": 15207.0}, {"date": "2021-06-17", "close": 1.61, "volume": 24142.0}, {"date": "2021-06-18", "close": 1.62, "volume": 7201.0}, {"date": "2021-06-21", "close": 1.65, "volume": 6079.0}, {"date": "2021-06-22", "close": 1.65, "volume": 8688.0}, {"date": "2021-06-23", "close": 1.65, "volume": 19478.0}, {"date": "2021-06-24", "close": 1.66, "volume": 6866.0}, {"date": "2021-06-25", "close": 1.68, "volume": 18912.0}, {"date": "2021-06-28", "close": 1.68, "volume": 18756.0}, {"date": "2021-06-29", "close": 1.66, "volume": 43872.0}, {"date": "2021-06-30", "close": 1.61, "volume": 31530.0}, {"date": "2021-07-01", "close": 1.59, "volume": 11268.0}, {"date": "2021-07-02", "close": 1.6299, "volume": 5624.0}, {"date": "2021-07-06", "close": 1.61, "volume": 10479.0}, {"date": "2021-07-07", "close": 1.57, "volume": 15461.0}, {"date": "2021-07-08", "close": 1.53, "volume": 12441.0}, {"date": "2021-07-09", "close": 1.525, "volume": 26420.0}, {"date": "2021-07-12", "close": 1.53, "volume": 13931.0}, {"date": "2021-07-13", "close": 1.5501, "volume": 15164.0}, {"date": "2021-07-14", "close": 1.525, "volume": 25975.0}, {"date": "2021-07-15", "close": 1.51, "volume": 36456.0}, {"date": "2021-07-16", "close": 1.53, "volume": 182734.0}, {"date": "2021-07-19", "close": 1.53, "volume": 107715.0}, {"date": "2021-07-20", "close": 1.51, "volume": 9460.0}, {"date": "2021-07-21", "close": 1.7, "volume": 257811.0}, {"date": "2021-07-22", "close": 1.5875, "volume": 36251.0}, {"date": "2021-07-23", "close": 1.575, "volume": 6165.0}, {"date": "2021-07-26", "close": 1.3801, "volume": 16939.0}, {"date": "2021-07-27", "close": 1.54, "volume": 28682.0}, {"date": "2021-07-28", "close": 1.43, "volume": 36337.0}, {"date": "2021-07-29", "close": 1.4, "volume": 120302.0}, {"date": "2021-07-30", "close": 1.4897, "volume": 33962.0}, {"date": "2021-08-02", "close": 1.43, "volume": 9924.0}, {"date": "2021-08-03", "close": 1.34, "volume": 17530.0}, {"date": "2021-08-04", "close": 1.3105, "volume": 11106.0}, {"date": "2021-08-05", "close": 1.26, "volume": 56318.0}, {"date": "2021-08-06", "close": 1.315, "volume": 21262.0}, {"date": "2021-08-09", "close": 1.34, "volume": 21513.0}, {"date": "2021-08-10", "close": 1.25, "volume": 1842.0}, {"date": "2021-08-11", "close": 1.2201, "volume": 469.0}, {"date": "2021-08-12", "close": 1.1698, "volume": 53974.0}, {"date": "2021-08-13", "close": 1.11, "volume": 32697.0}, {"date": "2021-08-16", "close": 1.05, "volume": 21094.0}, {"date": "2021-08-17", "close": 1.08, "volume": 34051.0}, {"date": "2021-08-18", "close": 0.98, "volume": 175649.0}, {"date": "2021-08-19", "close": 0.9999, "volume": 45387.0}, {"date": "2021-08-20", "close": 1.1, "volume": 82378.0}, {"date": "2021-08-23", "close": 1.1806, "volume": 104730.0}, {"date": "2021-08-24", "close": 1.16, "volume": 55382.0}, {"date": "2021-08-25", "close": 1.3534, "volume": 58113.0}, {"date": "2021-08-26", "close": 1.37, "volume": 81805.0}, {"date": "2021-08-27", "close": 1.38, "volume": 41294.0}, {"date": "2021-08-30", "close": 1.35, "volume": 21989.0}, {"date": "2021-08-31", "close": 1.29, "volume": 37480.0}, {"date": "2021-09-01", "close": 1.3999, "volume": 1762.0}, {"date": "2021-09-02", "close": 1.4, "volume": 54367.0}, {"date": "2021-09-03", "close": 1.64, "volume": 128201.0}, {"date": "2021-09-07", "close": 1.34, "volume": 72671.0}, {"date": "2021-09-08", "close": 1.21, "volume": 25212.0}, {"date": "2021-09-09", "close": 1.17, "volume": 9932.0}, {"date": "2021-09-10", "close": 1.21, "volume": 10362.0}, {"date": "2021-09-13", "close": 1.0999, "volume": 2744.0}, {"date": "2021-09-14", "close": 1.11, "volume": 20805.0}, {"date": "2021-09-15", "close": 1.02, "volume": 31320.0}, {"date": "2021-09-16", "close": 1.6, "volume": 539715.0}, {"date": "2021-09-17", "close": 1.46, "volume": 49945.0}, {"date": "2021-09-20", "close": 1.5099, "volume": 26289.0}, {"date": "2021-09-21", "close": 1.56, "volume": 55436.0}, {"date": "2021-09-22", "close": 1.53, "volume": 23714.0}, {"date": "2021-09-23", "close": 1.49, "volume": 26526.0}, {"date": "2021-09-24", "close": 1.36, "volume": 40899.0}, {"date": "2021-09-27", "close": 1.25, "volume": 49329.0}, {"date": "2021-09-28", "close": 1.17, "volume": 92751.0}, {"date": "2021-09-29", "close": 1.17, "volume": 36297.0}, {"date": "2021-09-30", "close": 1.14, "volume": 48429.0}, {"date": "2021-10-01", "close": 1.12, "volume": 11927.0}, {"date": "2021-10-04", "close": 0.9952, "volume": 36361.0}, {"date": "2021-10-05", "close": 0.87, "volume": 48275.0}, {"date": "2021-10-06", "close": 0.8201, "volume": 29992.0}, {"date": "2021-10-07", "close": 0.78, "volume": 45978.0}, {"date": "2021-10-08", "close": 0.8434, "volume": 17192.0}, {"date": "2021-10-11", "close": 0.8217, "volume": 12140.0}, {"date": "2021-10-12", "close": 0.87, "volume": 58199.0}, {"date": "2021-10-13", "close": 0.8924, "volume": 58422.0}, {"date": "2021-10-14", "close": 0.9, "volume": 31229.0}, {"date": "2021-10-15", "close": 0.9, "volume": 3606.0}, {"date": "2021-10-18", "close": 0.8893, "volume": 6907.0}, {"date": "2021-10-19", "close": 0.9, "volume": 17483.0}, {"date": "2021-10-20", "close": 0.82, "volume": 3324.0}, {"date": "2021-10-21", "close": 0.8511, "volume": 1410.0}, {"date": "2021-10-22", "close": 0.8102, "volume": 56639.0}, {"date": "2021-10-25", "close": 0.9401, "volume": 227563.0}, {"date": "2021-10-26", "close": 1.2, "volume": 3291681.0}, {"date": "2021-10-27", "close": 1.1246, "volume": 204014.0}, {"date": "2021-10-28", "close": 1.12, "volume": 136225.0}, {"date": "2021-10-29", "close": 1.275, "volume": 74290.0}, {"date": "2021-11-01", "close": 1.24, "volume": 190287.0}, {"date": "2021-11-02", "close": 1.155, "volume": 35404.0}, {"date": "2021-11-03", "close": 1.24, "volume": 50389.0}, {"date": "2021-11-04", "close": 1.2099, "volume": 46648.0}, {"date": "2021-11-05", "close": 1.2727, "volume": 33474.0}, {"date": "2021-11-08", "close": 1.31, "volume": 135536.0}, {"date": "2021-11-09", "close": 1.47, "volume": 222933.0}, {"date": "2021-11-10", "close": 1.38, "volume": 72292.0}, {"date": "2021-11-11", "close": 1.44, "volume": 95880.0}, {"date": "2021-11-12", "close": 1.16, "volume": 89864.0}, {"date": "2021-11-15", "close": 1.17, "volume": 24574.0}, {"date": "2021-11-16", "close": 1.15, "volume": 19964.0}, {"date": "2021-11-17", "close": 1.1, "volume": 14208.0}, {"date": "2021-11-18", "close": 1.06, "volume": 42242.0}, {"date": "2021-11-19", "close": 1.04, "volume": 66022.0}, {"date": "2021-11-22", "close": 1.005, "volume": 29450.0}, {"date": "2021-11-23", "close": 0.9501, "volume": 51640.0}, {"date": "2021-11-24", "close": 1.045, "volume": 80971.0}, {"date": "2021-11-26", "close": 1.03, "volume": 9011.0}, {"date": "2021-11-29", "close": 0.8909, "volume": 215116.0}, {"date": "2021-11-30", "close": 0.85, "volume": 202181.0}, {"date": "2021-12-01", "close": 0.7999, "volume": 464756.0}, {"date": "2021-12-02", "close": 0.76, "volume": 29377.0}, {"date": "2021-12-03", "close": 0.7925, "volume": 52599.0}, {"date": "2021-12-06", "close": 0.7199, "volume": 115258.0}, {"date": "2021-12-07", "close": 0.7201, "volume": 51235.0}, {"date": "2021-12-08", "close": 0.85, "volume": 127626.0}, {"date": "2021-12-09", "close": 0.8149, "volume": 2185.0}, {"date": "2021-12-10", "close": 0.885, "volume": 40869.0}, {"date": "2021-12-13", "close": 0.85, "volume": 9495.0}, {"date": "2021-12-14", "close": 0.91, "volume": 34857.0}, {"date": "2021-12-15", "close": 0.91, "volume": 72947.0}, {"date": "2021-12-16", "close": 0.96, "volume": 63577.0}, {"date": "2021-12-17", "close": 1.0, "volume": 42885.0}, {"date": "2021-12-20", "close": 1.075, "volume": 14345.0}, {"date": "2021-12-21", "close": 1.02, "volume": 56517.0}, {"date": "2021-12-22", "close": 0.93, "volume": 20777.0}, {"date": "2021-12-23", "close": 1.01, "volume": 20692.0}, {"date": "2021-12-27", "close": 0.9804, "volume": 6917.0}, {"date": "2021-12-28", "close": 0.8201, "volume": 18709.0}, {"date": "2021-12-29", "close": 0.8, "volume": 33071.0}, {"date": "2021-12-30", "close": 0.9399, "volume": 31366.0}, {"date": "2021-12-31", "close": 0.9301, "volume": 40519.0}, {"date": "2022-01-03", "close": 0.9988, "volume": 292515.0}, {"date": "2022-01-04", "close": 0.86, "volume": 18520.0}, {"date": "2022-01-05", "close": 0.85, "volume": 8649.0}, {"date": "2022-01-06", "close": 0.7502, "volume": 4043.0}, {"date": "2022-01-07", "close": 0.76, "volume": 14235.0}, {"date": "2022-01-10", "close": 0.75, "volume": 2461.0}, {"date": "2022-01-11", "close": 0.67, "volume": 42311.0}, {"date": "2022-01-12", "close": 0.655, "volume": 12743.0}, {"date": "2022-01-13", "close": 0.6413, "volume": 45130.0}, {"date": "2022-01-14", "close": 0.57, "volume": 45026.0}, {"date": "2022-01-18", "close": 0.5511, "volume": 52405.0}, {"date": "2022-01-19", "close": 0.4015, "volume": 140871.0}, {"date": "2022-01-20", "close": 0.4751, "volume": 156973.0}, {"date": "2022-01-21", "close": 0.4204, "volume": 22837.0}, {"date": "2022-01-24", "close": 0.38, "volume": 129631.0}, {"date": "2022-01-25", "close": 0.4298, "volume": 28434.0}, {"date": "2022-01-26", "close": 0.42, "volume": 61346.0}, {"date": "2022-01-27", "close": 0.4, "volume": 11088.0}, {"date": "2022-01-28", "close": 0.4355, "volume": 34896.0}, {"date": "2022-01-31", "close": 0.42, "volume": 28698.0}, {"date": "2022-02-01", "close": 0.401, "volume": 15021.0}, {"date": "2022-02-02", "close": 0.3843, "volume": 46667.0}, {"date": "2022-02-03", "close": 0.3982, "volume": 14449.0}, {"date": "2022-02-04", "close": 0.3802, "volume": 42006.0}, {"date": "2022-02-07", "close": 0.3501, "volume": 52480.0}, {"date": "2022-02-08", "close": 0.3707, "volume": 304406.0}, {"date": "2022-02-09", "close": 0.4113, "volume": 90887.0}, {"date": "2022-02-10", "close": 0.42, "volume": 149141.0}, {"date": "2022-02-11", "close": 0.4336, "volume": 95931.0}, {"date": "2022-02-14", "close": 0.44, "volume": 30711.0}, {"date": "2022-02-15", "close": 0.49, "volume": 48903.0}, {"date": "2022-02-16", "close": 0.4988, "volume": 70620.0}, {"date": "2022-02-17", "close": 0.47, "volume": 18271.0}, {"date": "2022-02-18", "close": 0.4401, "volume": 25500.0}, {"date": "2022-02-22", "close": 0.38, "volume": 39608.0}, {"date": "2022-02-23", "close": 0.41, "volume": 65180.0}, {"date": "2022-02-24", "close": 0.4436, "volume": 53472.0}, {"date": "2022-02-25", "close": 0.4402, "volume": 16043.0}, {"date": "2022-02-28", "close": 0.4257, "volume": 23867.0}, {"date": "2022-03-01", "close": 0.4227, "volume": 36356.0}, {"date": "2022-03-02", "close": 0.4897, "volume": 125523.0}, {"date": "2022-03-03", "close": 0.4791, "volume": 30226.0}, {"date": "2022-03-04", "close": 0.4515, "volume": 41923.0}, {"date": "2022-03-07", "close": 0.55, "volume": 127763.0}, {"date": "2022-03-08", "close": 0.5199, "volume": 33255.0}, {"date": "2022-03-09", "close": 0.54, "volume": 38108.0}, {"date": "2022-03-10", "close": 0.67, "volume": 67150.0}, {"date": "2022-03-11", "close": 0.7312, "volume": 61962.0}, {"date": "2022-03-14", "close": 0.76, "volume": 21609.0}, {"date": "2022-03-15", "close": 0.8099, "volume": 24459.0}, {"date": "2022-03-16", "close": 0.87, "volume": 42102.0}, {"date": "2022-03-17", "close": 0.91, "volume": 150260.0}, {"date": "2022-03-18", "close": 1.01, "volume": 49776.0}, {"date": "2022-03-21", "close": 0.99, "volume": 66324.0}, {"date": "2022-03-22", "close": 1.12, "volume": 50377.0}, {"date": "2022-03-23", "close": 1.08, "volume": 4472.0}, {"date": "2022-03-24", "close": 1.15, "volume": 37800.0}, {"date": "2022-03-25", "close": 1.1, "volume": 32931.0}, {"date": "2022-03-28", "close": 0.9592, "volume": 26469.0}, {"date": "2022-03-29", "close": 0.9501, "volume": 20719.0}, {"date": "2022-03-30", "close": 1.13, "volume": 47452.0}, {"date": "2022-03-31", "close": 1.12, "volume": 48250.0}, {"date": "2022-04-01", "close": 1.18, "volume": 41393.0}, {"date": "2022-04-04", "close": 1.24, "volume": 25496.0}, {"date": "2022-04-05", "close": 1.22, "volume": 5220.0}, {"date": "2022-04-06", "close": 1.07, "volume": 6258.0}, {"date": "2022-04-07", "close": 1.125, "volume": 13677.0}, {"date": "2022-04-08", "close": 1.02, "volume": 57390.0}, {"date": "2022-04-11", "close": 1.0, "volume": 14245.0}, {"date": "2022-04-12", "close": 1.045, "volume": 137714.0}, {"date": "2022-04-13", "close": 1.0001, "volume": 35458.0}, {"date": "2022-04-14", "close": 1.05, "volume": 256347.0}, {"date": "2022-04-18", "close": 0.9409, "volume": 39009.0}, {"date": "2022-04-19", "close": 0.9401, "volume": 901.0}, {"date": "2022-04-20", "close": 1.03, "volume": 4490.0}, {"date": "2022-04-21", "close": 0.95, "volume": 9558.0}, {"date": "2022-04-22", "close": 0.9601, "volume": 4147.0}, {"date": "2022-04-25", "close": 1.13, "volume": 60132.0}, {"date": "2022-04-26", "close": 1.06, "volume": 64477.0}, {"date": "2022-04-27", "close": 0.96, "volume": 91556.0}, {"date": "2022-04-28", "close": 1.06, "volume": 47074.0}, {"date": "2022-04-29", "close": 1.075, "volume": 24284.0}, {"date": "2022-05-02", "close": 1.1, "volume": 59308.0}, {"date": "2022-05-03", "close": 1.19, "volume": 42009.0}, {"date": "2022-05-04", "close": 1.2101, "volume": 72193.0}, {"date": "2022-05-05", "close": 1.08, "volume": 38237.0}, {"date": "2022-05-06", "close": 1.18, "volume": 34827.0}, {"date": "2022-05-09", "close": 0.94, "volume": 28358.0}, {"date": "2022-05-10", "close": 0.8301, "volume": 4016.0}, {"date": "2022-05-11", "close": 0.7205, "volume": 720.0}, {"date": "2022-05-12", "close": 0.7587, "volume": 3609.0}, {"date": "2022-05-13", "close": 1.06, "volume": 25236.0}, {"date": "2022-05-16", "close": 1.2402, "volume": 71762.0}, {"date": "2022-05-17", "close": 1.23, "volume": 5500.0}, {"date": "2022-05-18", "close": 1.11, "volume": 28697.0}, {"date": "2022-05-19", "close": 1.13, "volume": 8725.0}, {"date": "2022-05-20", "close": 1.1, "volume": 2526.0}, {"date": "2022-05-23", "close": 1.04, "volume": 59100.0}, {"date": "2022-05-24", "close": 1.07, "volume": 58102.0}, {"date": "2022-05-25", "close": 1.15, "volume": 41292.0}, {"date": "2022-05-26", "close": 1.28, "volume": 24492.0}, {"date": "2022-05-27", "close": 1.3, "volume": 34826.0}, {"date": "2022-05-31", "close": 1.25, "volume": 96035.0}, {"date": "2022-06-01", "close": 1.21, "volume": 19760.0}, {"date": "2022-06-02", "close": 1.25, "volume": 114675.0}, {"date": "2022-06-03", "close": 1.18, "volume": 13026.0}, {"date": "2022-06-06", "close": 0.81, "volume": 6588.0}, {"date": "2022-06-07", "close": 0.6599, "volume": 15469.0}, {"date": "2022-06-08", "close": 0.6001, "volume": 1472.0}, {"date": "2022-06-09", "close": 0.6, "volume": 17706.0}, {"date": "2022-06-10", "close": 0.61, "volume": 4180.0}, {"date": "2022-06-13", "close": 0.5, "volume": 36605.0}, {"date": "2022-06-14", "close": 0.54, "volume": 8681.0}, {"date": "2022-06-15", "close": 0.54, "volume": null}, {"date": "2022-06-16", "close": 0.5699, "volume": 2202.0}, {"date": "2022-06-17", "close": 0.5301, "volume": 7142.0}, {"date": "2022-06-21", "close": 0.4335, "volume": 30212.0}, {"date": "2022-06-22", "close": 0.44, "volume": 1837.0}, {"date": "2022-06-23", "close": 0.42, "volume": 665.0}, {"date": "2022-06-24", "close": 0.4821, "volume": 690.0}, {"date": "2022-06-27", "close": 0.3601, "volume": 17178.0}, {"date": "2022-06-28", "close": 0.3801, "volume": 3617.0}, {"date": "2022-06-29", "close": 0.327, "volume": 33805.0}, {"date": "2022-06-30", "close": 0.2752, "volume": 32386.0}, {"date": "2022-07-01", "close": 0.328, "volume": 4000.0}, {"date": "2022-07-05", "close": 0.3001, "volume": 252.0}, {"date": "2022-07-06", "close": 0.3287, "volume": 110.0}, {"date": "2022-07-07", "close": 0.2861, "volume": 103.0}, {"date": "2022-07-08", "close": 0.303, "volume": 3074.0}, {"date": "2022-07-11", "close": 0.303, "volume": null}, {"date": "2022-07-12", "close": 0.315, "volume": 3399.0}, {"date": "2022-07-13", "close": 0.32, "volume": 1000.0}, {"date": "2022-07-14", "close": 0.3, "volume": 1231.0}, {"date": "2022-07-15", "close": 0.28, "volume": 6248.0}, {"date": "2022-07-18", "close": 0.33, "volume": 1632.0}, {"date": "2022-07-19", "close": 0.293, "volume": 57026.0}, {"date": "2022-07-20", "close": 0.293, "volume": null}, {"date": "2022-07-21", "close": 0.3001, "volume": 315.0}, {"date": "2022-07-22", "close": 0.35, "volume": 14020.0}, {"date": "2022-07-25", "close": 0.35, "volume": null}, {"date": "2022-07-26", "close": 0.3399, "volume": 1375.0}, {"date": "2022-07-27", "close": 0.28, "volume": 6544.0}, {"date": "2022-07-28", "close": 0.4119, "volume": 2460.0}, {"date": "2022-07-29", "close": 0.3896, "volume": 700.0}, {"date": "2022-08-01", "close": 0.36, "volume": 1501.0}, {"date": "2022-08-02", "close": 0.31, "volume": 6459.0}, {"date": "2022-08-03", "close": 0.3499, "volume": 60546.0}, {"date": "2022-08-04", "close": 0.33, "volume": 11054.0}, {"date": "2022-08-05", "close": 0.33, "volume": null}, {"date": "2022-08-08", "close": 0.33, "volume": 7663.0}, {"date": "2022-08-09", "close": 0.33, "volume": null}, {"date": "2022-08-10", "close": 0.32, "volume": 290.0}, {"date": "2022-08-11", "close": 0.3202, "volume": 13603.0}, {"date": "2022-08-12", "close": 0.3101, "volume": 19808.0}, {"date": "2022-08-15", "close": 0.35, "volume": 60720.0}, {"date": "2022-08-16", "close": 0.35, "volume": null}, {"date": "2022-08-17", "close": 0.3398, "volume": 2915.0}, {"date": "2022-08-18", "close": 0.3046, "volume": 8456.0}, {"date": "2022-08-19", "close": 0.28, "volume": 952.0}, {"date": "2022-08-22", "close": 0.26, "volume": 43515.0}, {"date": "2022-08-23", "close": 0.263, "volume": 13572.0}, {"date": "2022-08-24", "close": 0.3, "volume": 599.0}, {"date": "2022-08-25", "close": 0.262, "volume": 1550.0}, {"date": "2022-08-26", "close": 0.262, "volume": null}, {"date": "2022-08-29", "close": 0.27, "volume": 4675.0}, {"date": "2022-08-30", "close": 0.25, "volume": 2101.0}, {"date": "2022-08-31", "close": 0.25, "volume": 3956.0}, {"date": "2022-09-01", "close": 0.26, "volume": 1443.0}, {"date": "2022-09-02", "close": 0.25, "volume": 30150.0}, {"date": "2022-09-06", "close": 0.25, "volume": null}, {"date": "2022-09-07", "close": 0.23, "volume": 12785.0}, {"date": "2022-09-08", "close": 0.2, "volume": 35689.0}, {"date": "2022-09-09", "close": 0.21, "volume": 14850.0}, {"date": "2022-09-12", "close": 0.2105, "volume": 2515.0}, {"date": "2022-09-13", "close": 0.2139, "volume": 15574.0}, {"date": "2022-09-14", "close": 0.23, "volume": 15143.0}, {"date": "2022-09-15", "close": 0.2325, "volume": 1124.0}, {"date": "2022-09-16", "close": 0.25, "volume": 250.0}, {"date": "2022-09-19", "close": 0.215, "volume": 451.0}, {"date": "2022-09-20", "close": 0.17, "volume": 26576.0}, {"date": "2022-09-21", "close": 0.135, "volume": 45335.0}, {"date": "2022-09-22", "close": 0.15, "volume": 10311.0}, {"date": "2022-09-23", "close": 0.15, "volume": null}, {"date": "2022-09-26", "close": 0.15, "volume": null}, {"date": "2022-09-27", "close": 0.151, "volume": 6657.0}, {"date": "2022-09-28", "close": 0.1212, "volume": 6598.0}, {"date": "2022-09-29", "close": 0.1655, "volume": 161431.0}, {"date": "2022-09-30", "close": 0.1809, "volume": 11658.0}, {"date": "2022-10-03", "close": 0.121, "volume": 601.0}, {"date": "2022-10-04", "close": 0.18, "volume": 21994.0}, {"date": "2022-10-05", "close": 0.1649, "volume": 30300.0}, {"date": "2022-10-06", "close": 0.2879, "volume": 6060.0}, {"date": "2022-10-07", "close": 0.1624, "volume": 2605.0}, {"date": "2022-10-10", "close": 0.1899, "volume": 1400.0}, {"date": "2022-10-11", "close": 0.121, "volume": 1004.0}, {"date": "2022-10-12", "close": 0.121, "volume": null}, {"date": "2022-10-13", "close": 0.1107, "volume": 12647.0}, {"date": "2022-10-14", "close": 0.13, "volume": 1355.0}, {"date": "2022-10-17", "close": 0.11, "volume": 10777.0}, {"date": "2022-10-18", "close": 0.08, "volume": 51037.0}, {"date": "2022-10-19", "close": 0.0501, "volume": 230405.0}, {"date": "2022-10-20", "close": 0.0815, "volume": 6489.0}, {"date": "2022-10-21", "close": 0.094, "volume": 1075.0}, {"date": "2022-10-24", "close": 0.1074, "volume": 735.0}, {"date": "2022-10-25", "close": 0.1379, "volume": 13900.0}, {"date": "2022-10-26", "close": 0.0921, "volume": 788.0}, {"date": "2022-10-27", "close": 0.0732, "volume": 43929.0}, {"date": "2022-10-28", "close": 0.0701, "volume": 2067.0}, {"date": "2022-10-31", "close": 0.1121, "volume": 1700.0}, {"date": "2022-11-01", "close": 0.0901, "volume": 500.0}, {"date": "2022-11-02", "close": 0.09, "volume": 1700.0}, {"date": "2022-11-03", "close": 0.0799, "volume": 3639.0}, {"date": "2022-11-04", "close": 0.0799, "volume": null}, {"date": "2022-11-07", "close": 0.0799, "volume": null}, {"date": "2022-11-08", "close": 0.0799, "volume": null}, {"date": "2022-11-09", "close": 0.0799, "volume": null}, {"date": "2022-11-10", "close": 0.0799, "volume": null}, {"date": "2022-11-11", "close": 0.0901, "volume": 5800.0}, {"date": "2022-11-14", "close": 0.0999, "volume": 21110.0}, {"date": "2022-11-15", "close": 0.1, "volume": 50322.0}, {"date": "2022-11-16", "close": 0.065, "volume": 21378.0}, {"date": "2022-11-17", "close": 0.1, "volume": 4120.0}, {"date": "2022-11-18", "close": 0.07, "volume": 1350.0}, {"date": "2022-11-21", "close": 0.07, "volume": 7704.0}, {"date": "2022-11-22", "close": 0.0734, "volume": 669.0}, {"date": "2022-11-23", "close": 0.088, "volume": 1118.0}, {"date": "2022-11-25", "close": 0.13, "volume": 35534.0}, {"date": "2022-11-28", "close": 0.0803, "volume": 22102.0}, {"date": "2022-11-29", "close": 0.0882, "volume": 311.0}, {"date": "2022-11-30", "close": 0.085, "volume": 512.0}, {"date": "2022-12-01", "close": 0.085, "volume": 1016.0}, {"date": "2022-12-02", "close": 0.0994, "volume": 4237.0}, {"date": "2022-12-05", "close": 0.1, "volume": 525.0}, {"date": "2022-12-06", "close": 0.086, "volume": 2250.0}, {"date": "2022-12-07", "close": 0.086, "volume": 284.0}, {"date": "2022-12-08", "close": 0.1109, "volume": 1000.0}, {"date": "2022-12-09", "close": 0.1109, "volume": 200.0}, {"date": "2022-12-12", "close": 0.0735, "volume": 216.0}, {"date": "2022-12-13", "close": 0.0735, "volume": null}, {"date": "2022-12-14", "close": 0.066, "volume": 7937.0}, {"date": "2022-12-15", "close": 0.066, "volume": null}, {"date": "2022-12-16", "close": 0.066, "volume": 1512.0}, {"date": "2022-12-19", "close": 0.0594, "volume": 6748.0}, {"date": "2022-12-20", "close": 0.0511, "volume": 2291.0}, {"date": "2022-12-21", "close": 0.0519, "volume": 2515.0}, {"date": "2022-12-22", "close": 0.0519, "volume": null}, {"date": "2022-12-23", "close": 0.0679, "volume": 18121.0}, {"date": "2022-12-27", "close": 0.0599, "volume": 12852.0}, {"date": "2022-12-28", "close": 0.0451, "volume": 25451.0}, {"date": "2022-12-29", "close": 0.0447, "volume": 2922.0}, {"date": "2022-12-30", "close": 0.04, "volume": 13148.0}, {"date": "2023-01-03", "close": 0.05, "volume": 2111.0}, {"date": "2023-01-04", "close": 0.045, "volume": 925.0}, {"date": "2023-01-05", "close": 0.0526, "volume": 14739.0}, {"date": "2023-01-06", "close": 0.0501, "volume": 5320.0}, {"date": "2023-01-09", "close": 0.0682, "volume": 20366.0}, {"date": "2023-01-10", "close": 0.0561, "volume": 39470.0}, {"date": "2023-01-11", "close": 0.0801, "volume": 8500.0}, {"date": "2023-01-12", "close": 0.075, "volume": 9850.0}, {"date": "2023-01-13", "close": 0.05, "volume": 3953.0}, {"date": "2023-01-17", "close": 0.0552, "volume": 21049.0}, {"date": "2023-01-18", "close": 0.0774, "volume": 2660.0}, {"date": "2023-01-19", "close": 0.0552, "volume": 48968.0}, {"date": "2023-01-20", "close": 0.0675, "volume": 9041.0}, {"date": "2023-01-23", "close": 0.062, "volume": 11700.0}, {"date": "2023-01-24", "close": 0.0644, "volume": 4075.0}, {"date": "2023-01-25", "close": 0.0644, "volume": null}, {"date": "2023-01-26", "close": 0.0729, "volume": 2416.0}, {"date": "2023-01-27", "close": 0.0729, "volume": null}, {"date": "2023-01-30", "close": 0.065, "volume": 1710.0}, {"date": "2023-01-31", "close": 0.0602, "volume": 1385.0}, {"date": "2023-02-01", "close": 0.087, "volume": 5165.0}, {"date": "2023-02-02", "close": 0.071, "volume": 13396.0}, {"date": "2023-02-03", "close": 0.1, "volume": 70801.0}, {"date": "2023-02-06", "close": 0.1, "volume": 1218.0}, {"date": "2023-02-07", "close": 0.1, "volume": 350.0}, {"date": "2023-02-08", "close": 0.095, "volume": 200.0}, {"date": "2023-02-09", "close": 0.066, "volume": 2107.0}, {"date": "2023-02-10", "close": 0.066, "volume": null}, {"date": "2023-02-13", "close": 0.066, "volume": null}, {"date": "2023-02-14", "close": 0.066, "volume": null}, {"date": "2023-02-15", "close": 0.09, "volume": 19500.0}, {"date": "2023-02-16", "close": 0.0602, "volume": 4810.0}, {"date": "2023-02-17", "close": 0.09, "volume": 30200.0}, {"date": "2023-02-21", "close": 0.0622, "volume": 400.0}, {"date": "2023-02-22", "close": 0.0662, "volume": 1233.0}, {"date": "2023-02-23", "close": 0.055, "volume": 2047.0}, {"date": "2023-02-24", "close": 0.0708, "volume": 1200.0}, {"date": "2023-02-27", "close": 0.0664, "volume": 110.0}, {"date": "2023-02-28", "close": 0.063, "volume": 2000.0}, {"date": "2023-03-01", "close": 0.0925, "volume": 1274.0}, {"date": "2023-03-02", "close": 0.0874, "volume": 3300.0}, {"date": "2023-03-03", "close": 0.0807, "volume": 6200.0}, {"date": "2023-03-06", "close": 0.08, "volume": 300.0}, {"date": "2023-03-07", "close": 0.0615, "volume": 6550.0}, {"date": "2023-03-08", "close": 0.0615, "volume": null}, {"date": "2023-03-09", "close": 0.06, "volume": 101.0}, {"date": "2023-03-10", "close": 0.0621, "volume": 10628.0}, {"date": "2023-03-13", "close": 0.0725, "volume": 7570.0}, {"date": "2023-03-14", "close": 0.065, "volume": 43300.0}, {"date": "2023-03-15", "close": 0.05, "volume": 34581.0}, {"date": "2023-03-16", "close": 0.049, "volume": 2050.0}, {"date": "2023-03-17", "close": 0.0488, "volume": 118.0}, {"date": "2023-03-20", "close": 0.0351, "volume": 25385.0}, {"date": "2023-03-21", "close": 0.0434, "volume": 118.0}, {"date": "2023-03-22", "close": 0.0371, "volume": 2100.0}, {"date": "2023-03-23", "close": 0.037, "volume": 7800.0}, {"date": "2023-03-24", "close": 0.0369, "volume": 5618.0}, {"date": "2023-03-27", "close": 0.039, "volume": 3005.0}, {"date": "2023-03-28", "close": 0.037, "volume": 1700.0}, {"date": "2023-03-29", "close": 0.0439, "volume": 7109.0}, {"date": "2023-03-30", "close": 0.04, "volume": 12905.0}, {"date": "2023-03-31", "close": 0.0515, "volume": 11367.0}, {"date": "2023-04-03", "close": 0.0402, "volume": 100.0}, {"date": "2023-04-04", "close": 0.04, "volume": 11700.0}, {"date": "2023-04-05", "close": 0.0372, "volume": 27139.0}, {"date": "2023-04-06", "close": 0.0315, "volume": 3333.0}, {"date": "2023-04-10", "close": 0.0366, "volume": 240.0}, {"date": "2023-04-11", "close": 0.0315, "volume": 1500.0}, {"date": "2023-04-12", "close": 0.0316, "volume": 100.0}, {"date": "2023-04-13", "close": 0.0316, "volume": null}, {"date": "2023-04-14", "close": 0.0262, "volume": 23784.0}, {"date": "2023-04-17", "close": 0.0299, "volume": 12034.0}, {"date": "2023-04-18", "close": 0.0291, "volume": 4508.0}, {"date": "2023-04-19", "close": 0.029, "volume": 1159.0}, {"date": "2023-04-20", "close": 0.03, "volume": 3000.0}, {"date": "2023-04-21", "close": 0.03, "volume": null}, {"date": "2023-04-24", "close": 0.03, "volume": 105.0}, {"date": "2023-04-25", "close": 0.03, "volume": null}, {"date": "2023-04-26", "close": 0.0244, "volume": 29427.0}, {"date": "2023-04-27", "close": 0.0179, "volume": 33125.0}, {"date": "2023-04-28", "close": 0.025, "volume": 16840.0}, {"date": "2023-05-01", "close": 0.0249, "volume": 5425.0}, {"date": "2023-05-02", "close": 0.04, "volume": 8500.0}, {"date": "2023-05-03", "close": 0.0181, "volume": 280.0}, {"date": "2023-05-04", "close": 0.0268, "volume": 13100.0}, {"date": "2023-05-05", "close": 0.03, "volume": 15501.0}, {"date": "2023-05-08", "close": 0.0251, "volume": 535.0}, {"date": "2023-05-09", "close": 0.0286, "volume": 110.0}, {"date": "2023-05-10", "close": 0.0275, "volume": 14210.0}, {"date": "2023-05-11", "close": 0.0279, "volume": 296.0}, {"date": "2023-05-12", "close": 0.0279, "volume": 7800.0}, {"date": "2023-05-15", "close": 0.0137, "volume": 45810.0}, {"date": "2023-05-16", "close": 0.017, "volume": 11786.0}, {"date": "2023-05-17", "close": 0.0164, "volume": 17852.0}, {"date": "2023-05-18", "close": 0.0172, "volume": 1240.0}, {"date": "2023-05-19", "close": 0.0172, "volume": 3557.0}, {"date": "2023-05-22", "close": 0.0152, "volume": 7075.0}, {"date": "2023-05-23", "close": 0.015, "volume": 13272.0}, {"date": "2023-05-24", "close": 0.015, "volume": null}, {"date": "2023-05-25", "close": 0.016, "volume": 2100.0}, {"date": "2023-05-26", "close": 0.0155, "volume": 2610.0}, {"date": "2023-05-30", "close": 0.0208, "volume": 6375.0}, {"date": "2023-05-31", "close": 0.014, "volume": 97010.0}, {"date": "2023-06-01", "close": 0.0101, "volume": 51392.0}, {"date": "2023-06-02", "close": 0.0225, "volume": 2903.0}, {"date": "2023-06-05", "close": 0.0237, "volume": 70166.0}, {"date": "2023-06-06", "close": 0.0219, "volume": 2400.0}, {"date": "2023-06-07", "close": 0.0224, "volume": 1319.0}, {"date": "2023-06-08", "close": 0.0212, "volume": 6853.0}, {"date": "2023-06-09", "close": 0.02, "volume": 4736.0}, {"date": "2023-06-12", "close": 0.015, "volume": 3000.0}, {"date": "2023-06-13", "close": 0.015, "volume": 4942.0}, {"date": "2023-06-14", "close": 0.0186, "volume": 5230.0}, {"date": "2023-06-15", "close": 0.0186, "volume": 10974.0}, {"date": "2023-06-16", "close": 0.0121, "volume": 25550.0}, {"date": "2023-06-20", "close": 0.015, "volume": 1403.0}, {"date": "2023-06-21", "close": 0.0164, "volume": 6004.0}, {"date": "2023-06-22", "close": 0.01, "volume": 379914.0}, {"date": "2023-06-23", "close": 0.0173, "volume": 11960.0}, {"date": "2023-06-26", "close": 0.0132, "volume": 2025.0}, {"date": "2023-06-27", "close": 0.0101, "volume": 1178.0}, {"date": "2023-06-28", "close": 0.01, "volume": 72000.0}, {"date": "2023-06-29", "close": 0.0106, "volume": 97802.0}, {"date": "2023-06-30", "close": 0.0094, "volume": 600.0}, {"date": "2023-07-03", "close": 0.0089, "volume": 29814.0}, {"date": "2023-07-05", "close": 0.01, "volume": 5271.0}, {"date": "2023-07-06", "close": 0.01, "volume": null}, {"date": "2023-07-07", "close": 0.0149, "volume": 12000.0}, {"date": "2023-07-10", "close": 0.0101, "volume": 2304.0}, {"date": "2023-07-11", "close": 0.0101, "volume": null}, {"date": "2023-07-12", "close": 0.0089, "volume": 97056.0}, {"date": "2023-07-13", "close": 0.0198, "volume": 32450.0}, {"date": "2023-07-14", "close": 0.0104, "volume": 1920.0}, {"date": "2023-07-17", "close": 0.0089, "volume": 27100.0}, {"date": "2023-07-18", "close": 0.018, "volume": 5738.0}, {"date": "2023-07-19", "close": 0.021, "volume": 3758.0}, {"date": "2023-07-20", "close": 0.0089, "volume": 5634.0}, {"date": "2023-07-21", "close": 0.0105, "volume": 5561.0}, {"date": "2023-07-24", "close": 0.0111, "volume": 113.0}, {"date": "2023-07-25", "close": 0.0199, "volume": 2796.0}, {"date": "2023-07-26", "close": 0.02, "volume": 21541.0}, {"date": "2023-07-27", "close": 0.02, "volume": 13624.0}, {"date": "2023-07-28", "close": 0.0395, "volume": 17820.0}, {"date": "2023-07-31", "close": 0.0391, "volume": 137989.0}, {"date": "2023-08-01", "close": 0.0426, "volume": 478012.0}, {"date": "2023-08-02", "close": 0.0402, "volume": 332038.0}, {"date": "2023-08-03", "close": 0.043, "volume": 287269.0}, {"date": "2023-08-04", "close": 0.0402, "volume": 54450.0}, {"date": "2023-08-07", "close": 0.04, "volume": 10047.0}, {"date": "2023-08-08", "close": 0.0329, "volume": 43806.0}, {"date": "2023-08-09", "close": 0.0329, "volume": null}, {"date": "2023-08-10", "close": 0.033, "volume": 86478.0}, {"date": "2023-08-11", "close": 0.029, "volume": 6810.0}, {"date": "2023-08-14", "close": 0.029, "volume": null}, {"date": "2023-08-15", "close": 0.0201, "volume": 2413.0}, {"date": "2023-08-16", "close": 0.0342, "volume": 3600.0}, {"date": "2023-08-17", "close": 0.03, "volume": 10200.0}, {"date": "2023-08-18", "close": 0.0253, "volume": 14932.0}, {"date": "2023-08-21", "close": 0.03, "volume": 5001.0}, {"date": "2023-08-22", "close": 0.0205, "volume": 3499.0}, {"date": "2023-08-23", "close": 0.0205, "volume": null}, {"date": "2023-08-24", "close": 0.032, "volume": 3493.0}, {"date": "2023-08-25", "close": 0.0259, "volume": 5148.0}, {"date": "2023-08-28", "close": 0.02, "volume": 1100.0}, {"date": "2023-08-29", "close": 0.02, "volume": 1070.0}, {"date": "2023-08-30", "close": 0.0151, "volume": 68041.0}, {"date": "2023-08-31", "close": 0.0187, "volume": 5812.0}, {"date": "2023-09-01", "close": 0.021, "volume": 1282.0}, {"date": "2023-09-05", "close": 0.02, "volume": 1042.0}, {"date": "2023-09-06", "close": 0.02, "volume": null}, {"date": "2023-09-07", "close": 0.0205, "volume": 16450.0}, {"date": "2023-09-08", "close": 0.0205, "volume": null}, {"date": "2023-09-11", "close": 0.016, "volume": 10859.0}, {"date": "2023-09-12", "close": 0.0198, "volume": 418.0}, {"date": "2023-09-13", "close": 0.02, "volume": 801.0}, {"date": "2023-09-14", "close": 0.0249, "volume": 5100.0}, {"date": "2023-09-15", "close": 0.0225, "volume": 245.0}, {"date": "2023-09-18", "close": 0.0225, "volume": 1110.0}, {"date": "2023-09-19", "close": 0.0165, "volume": 9726.0}, {"date": "2023-09-20", "close": 0.0165, "volume": null}, {"date": "2023-09-21", "close": 0.0165, "volume": null}, {"date": "2023-09-22", "close": 0.0187, "volume": 388.0}, {"date": "2023-09-25", "close": 0.0193, "volume": 1130.0}, {"date": "2023-09-26", "close": 0.0187, "volume": 150.0}, {"date": "2023-09-27", "close": 0.0135, "volume": 31075.0}, {"date": "2023-09-28", "close": 0.0135, "volume": null}, {"date": "2023-09-29", "close": 0.011, "volume": 1050.0}, {"date": "2023-10-02", "close": 0.02, "volume": 42669.0}, {"date": "2023-10-03", "close": 0.0122, "volume": 10545.0}, {"date": "2023-10-04", "close": 0.01, "volume": 216275.0}, {"date": "2023-10-05", "close": 0.0105, "volume": 25732.0}, {"date": "2023-10-06", "close": 0.012, "volume": 5000.0}, {"date": "2023-10-09", "close": 0.012, "volume": null}, {"date": "2023-10-10", "close": 0.0111, "volume": 2784.0}, {"date": "2023-10-11", "close": 0.0101, "volume": 1825.0}, {"date": "2023-10-12", "close": 0.0099, "volume": 7166.0}, {"date": "2023-10-13", "close": 0.011, "volume": 11831.0}, {"date": "2023-10-16", "close": 0.0092, "volume": 200.0}, {"date": "2023-10-17", "close": 0.013, "volume": 10583.0}, {"date": "2023-10-18", "close": 0.013, "volume": null}, {"date": "2023-10-19", "close": 0.013, "volume": 3539.0}, {"date": "2023-10-20", "close": 0.01, "volume": 200.0}, {"date": "2023-10-23", "close": 0.01, "volume": 9732.0}, {"date": "2023-10-24", "close": 0.01, "volume": 2639.0}, {"date": "2023-10-25", "close": 0.0099, "volume": 11814.0}, {"date": "2023-10-26", "close": 0.0092, "volume": 75444.0}, {"date": "2023-10-27", "close": 0.0114, "volume": 524.0}, {"date": "2023-10-30", "close": 0.0114, "volume": null}, {"date": "2023-10-31", "close": 0.0098, "volume": 20718.0}, {"date": "2023-11-01", "close": 0.011, "volume": 29562.0}, {"date": "2023-11-02", "close": 0.0099, "volume": 672.0}, {"date": "2023-11-03", "close": 0.0092, "volume": 13400.0}, {"date": "2023-11-06", "close": 0.0175, "volume": 3179.0}, {"date": "2023-11-07", "close": 0.0175, "volume": null}, {"date": "2023-11-08", "close": 0.0093, "volume": 2001.0}, {"date": "2023-11-09", "close": 0.0122, "volume": 6149.0}, {"date": "2023-11-10", "close": 0.0093, "volume": 486.0}, {"date": "2023-11-13", "close": 0.0137, "volume": 14095.0}, {"date": "2023-11-14", "close": 0.018, "volume": 23000.0}, {"date": "2023-11-15", "close": 0.011, "volume": 3315.0}, {"date": "2023-11-16", "close": 0.0092, "volume": 9439.0}, {"date": "2023-11-17", "close": 0.0113, "volume": 10100.0}, {"date": "2023-11-20", "close": 0.0199, "volume": 22064.0}, {"date": "2023-11-21", "close": 0.0102, "volume": 2012.0}, {"date": "2023-11-22", "close": 0.0093, "volume": 28374.0}, {"date": "2023-11-24", "close": 0.0073, "volume": 111970.0}, {"date": "2023-11-27", "close": 0.0046, "volume": 46221.0}, {"date": "2023-11-28", "close": 0.0044, "volume": 53280.0}, {"date": "2023-11-29", "close": 0.0081, "volume": 14848.0}, {"date": "2023-11-30", "close": 0.0053, "volume": 1409.0}, {"date": "2023-12-01", "close": 0.01, "volume": 6472.0}, {"date": "2023-12-04", "close": 0.0056, "volume": 1100.0}, {"date": "2023-12-05", "close": 0.0053, "volume": 1000.0}, {"date": "2023-12-06", "close": 0.005, "volume": 4153.0}, {"date": "2023-12-07", "close": 0.0051, "volume": 800.0}, {"date": "2023-12-08", "close": 0.01, "volume": 2604.0}, {"date": "2023-12-11", "close": 0.0068, "volume": 15981.0}, {"date": "2023-12-12", "close": 0.006, "volume": 77100.0}, {"date": "2023-12-13", "close": 0.006, "volume": 10000.0}, {"date": "2023-12-14", "close": 0.0043, "volume": 44259.0}, {"date": "2023-12-15", "close": 0.0049, "volume": 69779.0}, {"date": "2023-12-18", "close": 0.0037, "volume": 63216.0}, {"date": "2023-12-19", "close": 0.0051, "volume": 21635.0}, {"date": "2023-12-20", "close": 0.0077, "volume": 72184.0}, {"date": "2023-12-21", "close": 0.005, "volume": 27779.0}, {"date": "2023-12-22", "close": 0.006, "volume": 22790.0}, {"date": "2023-12-26", "close": 0.005, "volume": 85132.0}, {"date": "2023-12-27", "close": 0.0033, "volume": 95746.0}, {"date": "2023-12-28", "close": 0.01, "volume": 149651.0}, {"date": "2023-12-29", "close": 0.006, "volume": 28454.0}, {"date": "2024-01-02", "close": 0.009, "volume": 3699.0}, {"date": "2024-01-03", "close": 0.009, "volume": null}, {"date": "2024-01-04", "close": 0.0078, "volume": 1500.0}, {"date": "2024-01-05", "close": 0.0078, "volume": null}, {"date": "2024-01-08", "close": 0.006, "volume": 18018.0}, {"date": "2024-01-09", "close": 0.0061, "volume": 4500.0}, {"date": "2024-01-10", "close": 0.0061, "volume": 10000.0}, {"date": "2024-01-11", "close": 0.0081, "volume": 7912.0}, {"date": "2024-01-12", "close": 0.0085, "volume": 23575.0}, {"date": "2024-01-16", "close": 0.01, "volume": 14771.0}, {"date": "2024-01-17", "close": 0.0066, "volume": 85772.0}, {"date": "2024-01-18", "close": 0.006, "volume": 3710.0}, {"date": "2024-01-19", "close": 0.0059, "volume": 307962.0}, {"date": "2024-01-22", "close": 0.0048, "volume": 30906.0}, {"date": "2024-01-23", "close": 0.0048, "volume": 12179.0}, {"date": "2024-01-24", "close": 0.0048, "volume": null}, {"date": "2024-01-25", "close": 0.0048, "volume": null}, {"date": "2024-01-26", "close": 0.0048, "volume": null}, {"date": "2024-01-29", "close": 0.004, "volume": 6155.0}, {"date": "2024-01-30", "close": 0.004, "volume": 39790.0}, {"date": "2024-01-31", "close": 0.0039, "volume": 100.0}, {"date": "2024-02-01", "close": 0.006, "volume": 1865.0}, {"date": "2024-02-02", "close": 0.0059, "volume": 46900.0}, {"date": "2024-02-05", "close": 0.006, "volume": 32060.0}, {"date": "2024-02-06", "close": 0.0059, "volume": 18022.0}, {"date": "2024-02-07", "close": 0.0066, "volume": 21800.0}, {"date": "2024-02-08", "close": 0.0069, "volume": 21128.0}, {"date": "2024-02-09", "close": 0.0048, "volume": 26780.0}, {"date": "2024-02-12", "close": 0.0094, "volume": 85328.0}, {"date": "2024-02-13", "close": 0.0055, "volume": 38893.0}, {"date": "2024-02-14", "close": 0.0043, "volume": 23567.0}, {"date": "2024-02-15", "close": 0.0094, "volume": 38628.0}, {"date": "2024-02-16", "close": 0.0093, "volume": 77009.0}, {"date": "2024-02-20", "close": 0.0061, "volume": 36715.0}, {"date": "2024-02-21", "close": 0.009, "volume": 19530.0}, {"date": "2024-02-22", "close": 0.0061, "volume": 56489.0}, {"date": "2024-02-23", "close": 0.0062, "volume": 43733.0}, {"date": "2024-02-26", "close": 0.0107, "volume": 113403.0}, {"date": "2024-02-27", "close": 0.01, "volume": 31812.0}, {"date": "2024-02-28", "close": 0.0103, "volume": 43493.0}, {"date": "2024-02-29", "close": 0.01, "volume": 19389.0}, {"date": "2024-03-01", "close": 0.01, "volume": 3802.0}, {"date": "2024-03-04", "close": 0.0096, "volume": 26756.0}, {"date": "2024-03-05", "close": 0.0098, "volume": 20747.0}, {"date": "2024-03-06", "close": 0.0065, "volume": 3631.0}, {"date": "2024-03-07", "close": 0.0077, "volume": 12836.0}, {"date": "2024-03-08", "close": 0.0098, "volume": 30905.0}, {"date": "2024-03-11", "close": 0.007, "volume": 34165.0}, {"date": "2024-03-12", "close": 0.0072, "volume": 5301.0}, {"date": "2024-03-13", "close": 0.0072, "volume": 6144.0}, {"date": "2024-03-14", "close": 0.0085, "volume": 57970.0}, {"date": "2024-03-15", "close": 0.0098, "volume": 119416.0}, {"date": "2024-03-18", "close": 0.014, "volume": 846994.0}, {"date": "2024-03-19", "close": 0.0123, "volume": 33266.0}, {"date": "2024-03-20", "close": 0.0189, "volume": 567569.0}, {"date": "2024-03-21", "close": 0.015, "volume": 149131.0}, {"date": "2024-03-22", "close": 0.0173, "volume": 42403.0}, {"date": "2024-03-25", "close": 0.02, "volume": 77781.0}, {"date": "2024-03-26", "close": 0.0123, "volume": 155848.0}, {"date": "2024-03-27", "close": 0.0104, "volume": 45207.0}, {"date": "2024-03-28", "close": 0.0085, "volume": 165043.0}, {"date": "2024-04-01", "close": 0.0085, "volume": 44389.0}, {"date": "2024-04-02", "close": 0.0085, "volume": null}, {"date": "2024-04-03", "close": 0.0081, "volume": 19098.0}, {"date": "2024-04-04", "close": 0.0099, "volume": 6021.0}, {"date": "2024-04-05", "close": 0.0088, "volume": 16635.0}, {"date": "2024-04-08", "close": 0.0098, "volume": 11604.0}, {"date": "2024-04-09", "close": 0.0098, "volume": null}, {"date": "2024-04-10", "close": 0.0086, "volume": 30000.0}, {"date": "2024-04-11", "close": 0.006, "volume": 58239.0}, {"date": "2024-04-12", "close": 0.0102, "volume": 25320.0}, {"date": "2024-04-15", "close": 0.0096, "volume": 87574.0}, {"date": "2024-04-16", "close": 0.0108, "volume": 4311.0}, {"date": "2024-04-17", "close": 0.0085, "volume": 31973.0}, {"date": "2024-04-18", "close": 0.0109, "volume": 500.0}, {"date": "2024-04-19", "close": 0.0075, "volume": 14655.0}, {"date": "2024-04-22", "close": 0.0084, "volume": 155556.0}, {"date": "2024-04-23", "close": 0.0135, "volume": 106709.0}, {"date": "2024-04-24", "close": 0.01, "volume": 31379.0}, {"date": "2024-04-25", "close": 0.01, "volume": 7695.0}, {"date": "2024-04-26", "close": 0.0073, "volume": 200.0}, {"date": "2024-04-29", "close": 0.0149, "volume": 12240.0}, {"date": "2024-04-30", "close": 0.0126, "volume": 3000.0}, {"date": "2024-05-01", "close": 0.0125, "volume": 8269.0}, {"date": "2024-05-02", "close": 0.0077, "volume": 5220.0}, {"date": "2024-05-03", "close": 0.0078, "volume": 21355.0}, {"date": "2024-05-06", "close": 0.0081, "volume": 200075.0}, {"date": "2024-05-07", "close": 0.0072, "volume": 118100.0}, {"date": "2024-05-08", "close": 0.0082, "volume": 120245.0}, {"date": "2024-05-09", "close": 0.0092, "volume": 259746.0}, {"date": "2024-05-10", "close": 0.0211, "volume": 1802110.0}, {"date": "2024-05-13", "close": 0.015, "volume": 362760.0}, {"date": "2024-05-14", "close": 0.0226, "volume": 45605.0}, {"date": "2024-05-15", "close": 0.0225, "volume": 523173.0}, {"date": "2024-05-16", "close": 0.0183, "volume": 220427.0}, {"date": "2024-05-17", "close": 0.0119, "volume": 788506.0}, {"date": "2024-05-20", "close": 0.0179, "volume": 141636.0}, {"date": "2024-05-21", "close": 0.0208, "volume": 336680.0}, {"date": "2024-05-22", "close": 0.0205, "volume": 149450.0}, {"date": "2024-05-23", "close": 0.0204, "volume": 56181.0}, {"date": "2024-05-24", "close": 0.019, "volume": 309590.0}, {"date": "2024-05-28", "close": 0.0184, "volume": 422378.0}, {"date": "2024-05-29", "close": 0.022, "volume": 73771.0}, {"date": "2024-05-30", "close": 0.0202, "volume": 69910.0}, {"date": "2024-05-31", "close": 0.0197, "volume": 55336.0}, {"date": "2024-06-03", "close": 0.0223, "volume": 16373.0}, {"date": "2024-06-04", "close": 0.0172, "volume": 76566.0}, {"date": "2024-06-05", "close": 0.0152, "volume": 61213.0}, {"date": "2024-06-06", "close": 0.0145, "volume": 114265.0}, {"date": "2024-06-07", "close": 0.013, "volume": 198528.0}, {"date": "2024-06-10", "close": 0.0133, "volume": 28700.0}, {"date": "2024-06-11", "close": 0.0143, "volume": 3756.0}, {"date": "2024-06-12", "close": 0.0178, "volume": 30092.0}, {"date": "2024-06-13", "close": 0.0168, "volume": 108437.0}, {"date": "2024-06-14", "close": 0.0137, "volume": 8880.0}, {"date": "2024-06-17", "close": 0.014, "volume": 9406.0}, {"date": "2024-06-18", "close": 0.0126, "volume": 102081.0}, {"date": "2024-06-20", "close": 0.014, "volume": 5662.0}, {"date": "2024-06-21", "close": 0.014, "volume": 186147.0}, {"date": "2024-06-24", "close": 0.016, "volume": 386669.0}, {"date": "2024-06-25", "close": 0.016, "volume": 13988.0}, {"date": "2024-06-26", "close": 0.0201, "volume": 60658.0}, {"date": "2024-06-27", "close": 0.0175, "volume": 60752.0}, {"date": "2024-06-28", "close": 0.0175, "volume": 507.0}, {"date": "2024-07-01", "close": 0.0143, "volume": 85664.0}, {"date": "2024-07-02", "close": 0.0185, "volume": 59833.0}, {"date": "2024-07-03", "close": 0.0185, "volume": null}, {"date": "2024-07-05", "close": 0.0161, "volume": 62335.0}, {"date": "2024-07-08", "close": 0.0127, "volume": 117754.0}, {"date": "2024-07-09", "close": 0.0125, "volume": 8348.0}, {"date": "2024-07-10", "close": 0.0135, "volume": 153046.0}, {"date": "2024-07-11", "close": 0.013, "volume": 39300.0}, {"date": "2024-07-12", "close": 0.0121, "volume": 281.0}, {"date": "2024-07-15", "close": 0.0111, "volume": 44635.0}, {"date": "2024-07-16", "close": 0.0108, "volume": 90977.0}, {"date": "2024-07-17", "close": 0.013, "volume": 15870.0}, {"date": "2024-07-18", "close": 0.01, "volume": 107920.0}, {"date": "2024-07-19", "close": 0.014, "volume": 36579.0}, {"date": "2024-07-22", "close": 0.0099, "volume": 48470.0}, {"date": "2024-07-23", "close": 0.0114, "volume": 33611.0}, {"date": "2024-07-24", "close": 0.0111, "volume": 15924.0}, {"date": "2024-07-25", "close": 0.0135, "volume": 2122.0}, {"date": "2024-07-26", "close": 0.0135, "volume": null}, {"date": "2024-07-29", "close": 0.0129, "volume": 14550.0}, {"date": "2024-07-30", "close": 0.0135, "volume": 93217.0}, {"date": "2024-07-31", "close": 0.0135, "volume": null}, {"date": "2024-08-01", "close": 0.0129, "volume": 11575.0}, {"date": "2024-08-02", "close": 0.0109, "volume": 6075.0}, {"date": "2024-08-05", "close": 0.0102, "volume": 15000.0}, {"date": "2024-08-06", "close": 0.01, "volume": 9225.0}, {"date": "2024-08-07", "close": 0.0133, "volume": 4456.0}, {"date": "2024-08-08", "close": 0.0133, "volume": null}, {"date": "2024-08-09", "close": 0.0101, "volume": 7900.0}, {"date": "2024-08-12", "close": 0.0101, "volume": 3000.0}, {"date": "2024-08-13", "close": 0.0111, "volume": 6295.0}, {"date": "2024-08-14", "close": 0.0111, "volume": 4699.0}, {"date": "2024-08-15", "close": 0.0111, "volume": null}, {"date": "2024-08-16", "close": 0.0111, "volume": null}, {"date": "2024-08-19", "close": 0.0116, "volume": 5260.0}, {"date": "2024-08-20", "close": 0.0116, "volume": null}, {"date": "2024-08-21", "close": 0.015, "volume": 101042.0}, {"date": "2024-08-22", "close": 0.014, "volume": 111677.0}, {"date": "2024-08-23", "close": 0.016, "volume": 28800.0}, {"date": "2024-08-26", "close": 0.016, "volume": null}, {"date": "2024-08-27", "close": 0.008, "volume": 104300.0}, {"date": "2024-08-28", "close": 0.008, "volume": null}, {"date": "2024-08-29", "close": 0.0088, "volume": 7471.0}, {"date": "2024-08-30", "close": 0.0091, "volume": 2201.0}, {"date": "2024-09-03", "close": 0.0085, "volume": 9561.0}, {"date": "2024-09-04", "close": 0.0083, "volume": 100.0}, {"date": "2024-09-05", "close": 0.0103, "volume": 44002.0}, {"date": "2024-09-06", "close": 0.0099, "volume": 13869.0}, {"date": "2024-09-09", "close": 0.011, "volume": 8310.0}, {"date": "2024-09-10", "close": 0.013, "volume": 25280.0}, {"date": "2024-09-11", "close": 0.013, "volume": null}, {"date": "2024-09-12", "close": 0.0087, "volume": 12572.0}, {"date": "2024-09-13", "close": 0.0086, "volume": 34675.0}, {"date": "2024-09-16", "close": 0.0086, "volume": 7166.0}, {"date": "2024-09-17", "close": 0.0084, "volume": 58981.0}, {"date": "2024-09-18", "close": 0.0075, "volume": 69236.0}, {"date": "2024-09-19", "close": 0.0089, "volume": 3300.0}, {"date": "2024-09-20", "close": 0.0085, "volume": 744.0}, {"date": "2024-09-23", "close": 0.0085, "volume": 59700.0}, {"date": "2024-09-24", "close": 0.0078, "volume": 119644.0}, {"date": "2024-09-25", "close": 0.0085, "volume": 23848.0}, {"date": "2024-09-26", "close": 0.0069, "volume": 63722.0}, {"date": "2024-09-27", "close": 0.0069, "volume": null}, {"date": "2024-09-30", "close": 0.0081, "volume": 4234.0}, {"date": "2024-10-01", "close": 0.0074, "volume": 24214.0}, {"date": "2024-10-02", "close": 0.0074, "volume": 1501.0}, {"date": "2024-10-03", "close": 0.0072, "volume": 64593.0}, {"date": "2024-10-04", "close": 0.0066, "volume": 3482.0}, {"date": "2024-10-07", "close": 0.0066, "volume": null}, {"date": "2024-10-08", "close": 0.0063, "volume": 10050.0}, {"date": "2024-10-09", "close": 0.0063, "volume": null}, {"date": "2024-10-10", "close": 0.0061, "volume": 4000.0}, {"date": "2024-10-11", "close": 0.0083, "volume": 25427.0}, {"date": "2024-10-14", "close": 0.0073, "volume": 118972.0}, {"date": "2024-10-15", "close": 0.0067, "volume": 49026.0}, {"date": "2024-10-16", "close": 0.0074, "volume": 48326.0}, {"date": "2024-10-17", "close": 0.0072, "volume": 53630.0}, {"date": "2024-10-18", "close": 0.0064, "volume": 2714.0}, {"date": "2024-10-21", "close": 0.0076, "volume": 15851.0}, {"date": "2024-10-22", "close": 0.008, "volume": 25504.0}, {"date": "2024-10-23", "close": 0.0083, "volume": 8533.0}, {"date": "2024-10-24", "close": 0.0085, "volume": 31114.0}, {"date": "2024-10-25", "close": 0.0068, "volume": 8533.0}, {"date": "2024-10-28", "close": 0.012, "volume": 118053.0}, {"date": "2024-10-29", "close": 0.0095, "volume": 96047.0}, {"date": "2024-10-30", "close": 0.0095, "volume": 11372.0}, {"date": "2024-10-31", "close": 0.009, "volume": 8543.0}, {"date": "2024-11-01", "close": 0.0087, "volume": 29505.0}, {"date": "2024-11-04", "close": 0.0078, "volume": 54566.0}, {"date": "2024-11-05", "close": 0.0089, "volume": 7186.0}, {"date": "2024-11-06", "close": 0.008, "volume": 2201.0}, {"date": "2024-11-07", "close": 0.0061, "volume": 122302.0}, {"date": "2024-11-08", "close": 0.01, "volume": 155974.0}, {"date": "2024-11-11", "close": 0.0099, "volume": 39229.0}, {"date": "2024-11-12", "close": 0.0125, "volume": 40592.0}, {"date": "2024-11-13", "close": 0.0101, "volume": 58085.0}, {"date": "2024-11-14", "close": 0.0124, "volume": 31407.0}, {"date": "2024-11-15", "close": 0.0137, "volume": 13970.0}, {"date": "2024-11-18", "close": 0.0149, "volume": 33500.0}, {"date": "2024-11-19", "close": 0.014, "volume": 117700.0}, {"date": "2024-11-20", "close": 0.0144, "volume": 6632.0}, {"date": "2024-11-21", "close": 0.0123, "volume": 190260.0}, {"date": "2024-11-22", "close": 0.0138, "volume": 107807.0}, {"date": "2024-11-25", "close": 0.0112, "volume": 51606.0}, {"date": "2024-11-26", "close": 0.015, "volume": 26549.0}, {"date": "2024-11-27", "close": 0.0112, "volume": 15973.0}, {"date": "2024-11-29", "close": 0.012, "volume": 17054.0}, {"date": "2024-12-02", "close": 0.012, "volume": 17683.0}, {"date": "2024-12-03", "close": 0.013, "volume": 23101.0}, {"date": "2024-12-04", "close": 0.0153, "volume": 4457.0}, {"date": "2024-12-05", "close": 0.0159, "volume": 4951.0}, {"date": "2024-12-06", "close": 0.0121, "volume": 66151.0}, {"date": "2024-12-09", "close": 0.0123, "volume": 99059.0}, {"date": "2024-12-10", "close": 0.0124, "volume": 76257.0}, {"date": "2024-12-11", "close": 0.018, "volume": 449053.0}, {"date": "2024-12-12", "close": 0.0167, "volume": 78300.0}, {"date": "2024-12-13", "close": 0.013, "volume": 57301.0}, {"date": "2024-12-16", "close": 0.0169, "volume": 86512.0}, {"date": "2024-12-17", "close": 0.0211, "volume": 917388.0}, {"date": "2024-12-18", "close": 0.02, "volume": 127851.0}, {"date": "2024-12-19", "close": 0.022, "volume": 147195.0}, {"date": "2024-12-20", "close": 0.02, "volume": 98703.0}, {"date": "2024-12-23", "close": 0.0212, "volume": 130297.0}, {"date": "2024-12-24", "close": 0.03, "volume": 83699.0}, {"date": "2024-12-26", "close": 0.0301, "volume": 260655.0}, {"date": "2024-12-27", "close": 0.062, "volume": 723454.0}, {"date": "2024-12-30", "close": 0.0805, "volume": 1439060.0}, {"date": "2024-12-31", "close": 0.08, "volume": 114777.0}, {"date": "2025-01-02", "close": 0.0824, "volume": 206348.0}, {"date": "2025-01-03", "close": 0.125, "volume": 1165196.0}, {"date": "2025-01-06", "close": 0.2001, "volume": 1211820.0}, {"date": "2025-01-07", "close": 0.19, "volume": 946016.0}, {"date": "2025-01-08", "close": 0.1175, "volume": 464961.0}, {"date": "2025-01-10", "close": 0.135, "volume": 185177.0}, {"date": "2025-01-13", "close": 0.0898, "volume": 179542.0}, {"date": "2025-01-14", "close": 0.0799, "volume": 443726.0}, {"date": "2025-01-15", "close": 0.0721, "volume": 330100.0}, {"date": "2025-01-16", "close": 0.0779, "volume": 39370.0}, {"date": "2025-01-17", "close": 0.0721, "volume": 135620.0}, {"date": "2025-01-21", "close": 0.0611, "volume": 206991.0}, {"date": "2025-01-22", "close": 0.0784, "volume": 151592.0}, {"date": "2025-01-23", "close": 0.082, "volume": 119420.0}, {"date": "2025-01-24", "close": 0.0865, "volume": 92242.0}, {"date": "2025-01-27", "close": 0.0995, "volume": 22612.0}, {"date": "2025-01-28", "close": 0.0899, "volume": 16339.0}, {"date": "2025-01-29", "close": 0.08, "volume": 13142.0}, {"date": "2025-01-30", "close": 0.082, "volume": 13371.0}, {"date": "2025-01-31", "close": 0.077, "volume": 2651.0}, {"date": "2025-02-03", "close": 0.0759, "volume": 35530.0}, {"date": "2025-02-04", "close": 0.0868, "volume": 40539.0}, {"date": "2025-02-05", "close": 0.0799, "volume": 8186.0}, {"date": "2025-02-06", "close": 0.08, "volume": 85222.0}, {"date": "2025-02-07", "close": 0.0736, "volume": 14755.0}, {"date": "2025-02-10", "close": 0.0716, "volume": 51017.0}, {"date": "2025-02-11", "close": 0.0704, "volume": 15559.0}, {"date": "2025-02-12", "close": 0.0661, "volume": 14625.0}, {"date": "2025-02-13", "close": 0.0749, "volume": 17146.0}, {"date": "2025-02-14", "close": 0.0742, "volume": 26073.0}, {"date": "2025-02-18", "close": 0.071, "volume": 40840.0}, {"date": "2025-02-19", "close": 0.0714, "volume": 37123.0}, {"date": "2025-02-20", "close": 0.077, "volume": 12930.0}, {"date": "2025-02-21", "close": 0.0799, "volume": 51992.0}, {"date": "2025-02-24", "close": 0.072, "volume": 48308.0}, {"date": "2025-02-25", "close": 0.07, "volume": 7512.0}, {"date": "2025-02-26", "close": 0.061, "volume": 101357.0}, {"date": "2025-02-27", "close": 0.0636, "volume": 8132.0}, {"date": "2025-02-28", "close": 0.0605, "volume": 41799.0}, {"date": "2025-03-03", "close": 0.055, "volume": 34888.0}, {"date": "2025-03-04", "close": 0.051, "volume": 7000.0}, {"date": "2025-03-05", "close": 0.07, "volume": 980.0}, {"date": "2025-03-06", "close": 0.061, "volume": 5800.0}, {"date": "2025-03-07", "close": 0.061, "volume": null}, {"date": "2025-03-10", "close": 0.074, "volume": 1082.0}, {"date": "2025-03-11", "close": 0.06, "volume": 3130.0}, {"date": "2025-03-12", "close": 0.0566, "volume": 43967.0}, {"date": "2025-03-13", "close": 0.0609, "volume": 5014.0}, {"date": "2025-03-14", "close": 0.0611, "volume": 2018.0}, {"date": "2025-03-17", "close": 0.0565, "volume": 45490.0}, {"date": "2025-03-18", "close": 0.051, "volume": 110505.0}, {"date": "2025-03-19", "close": 0.0576, "volume": 14245.0}, {"date": "2025-03-20", "close": 0.0511, "volume": 8100.0}, {"date": "2025-03-21", "close": 0.0643, "volume": 27693.0}, {"date": "2025-03-24", "close": 0.0651, "volume": 3457.0}, {"date": "2025-03-25", "close": 0.07, "volume": 3299.0}, {"date": "2025-03-26", "close": 0.0625, "volume": 5270.0}, {"date": "2025-03-27", "close": 0.0625, "volume": null}, {"date": "2025-03-28", "close": 0.0612, "volume": 21536.0}, {"date": "2025-03-31", "close": 0.0595, "volume": 3768.0}, {"date": "2025-04-01", "close": 0.059, "volume": 16861.0}, {"date": "2025-04-02", "close": 0.0599, "volume": 2513.0}, {"date": "2025-04-03", "close": 0.0576, "volume": 1878.0}, {"date": "2025-04-04", "close": 0.051, "volume": 37747.0}, {"date": "2025-04-07", "close": 0.06, "volume": 14170.0}, {"date": "2025-04-08", "close": 0.06, "volume": 1860.0}, {"date": "2025-04-09", "close": 0.0561, "volume": 1021.0}, {"date": "2025-04-10", "close": 0.0582, "volume": 1296.0}, {"date": "2025-04-11", "close": 0.0597, "volume": 1231.0}, {"date": "2025-04-14", "close": 0.0591, "volume": 1032.0}, {"date": "2025-04-15", "close": 0.0571, "volume": 7294.0}, {"date": "2025-04-16", "close": 0.051, "volume": 15151.0}, {"date": "2025-04-17", "close": 0.0551, "volume": 1387.0}, {"date": "2025-04-21", "close": 0.0552, "volume": 6571.0}, {"date": "2025-04-22", "close": 0.0552, "volume": 400.0}, {"date": "2025-04-23", "close": 0.0575, "volume": 300.0}, {"date": "2025-04-24", "close": 0.0576, "volume": 5089.0}, {"date": "2025-04-25", "close": 0.0576, "volume": 3935.0}, {"date": "2025-04-28", "close": 0.0576, "volume": null}, {"date": "2025-04-29", "close": 0.0575, "volume": 113.0}, {"date": "2025-04-30", "close": 0.0557, "volume": 5208.0}, {"date": "2025-05-01", "close": 0.0558, "volume": 8200.0}, {"date": "2025-05-02", "close": 0.0599, "volume": 2700.0}, {"date": "2025-05-05", "close": 0.0598, "volume": 3000.0}, {"date": "2025-05-06", "close": 0.0562, "volume": 230.0}, {"date": "2025-05-07", "close": 0.0596, "volume": 33864.0}, {"date": "2025-05-08", "close": 0.0682, "volume": 61490.0}, {"date": "2025-05-09", "close": 0.061, "volume": 413638.0}, {"date": "2025-05-12", "close": 0.061, "volume": 64649.0}, {"date": "2025-05-13", "close": 0.06, "volume": 7275.0}, {"date": "2025-05-14", "close": 0.057, "volume": 24809.0}, {"date": "2025-05-15", "close": 0.0475, "volume": 30532.0}, {"date": "2025-05-16", "close": 0.0495, "volume": 152114.0}, {"date": "2025-05-19", "close": 0.0579, "volume": 25395.0}, {"date": "2025-05-20", "close": 0.0504, "volume": 11930.0}, {"date": "2025-05-21", "close": 0.0587, "volume": 12321.0}, {"date": "2025-05-22", "close": 0.065, "volume": 14152.0}, {"date": "2025-05-23", "close": 0.0601, "volume": 13572.0}, {"date": "2025-05-27", "close": 0.051, "volume": 16235.0}, {"date": "2025-05-28", "close": 0.051, "volume": null}, {"date": "2025-05-29", "close": 0.0452, "volume": 1433.0}, {"date": "2025-05-30", "close": 0.0529, "volume": 42901.0}, {"date": "2025-06-02", "close": 0.0627, "volume": 10367.0}, {"date": "2025-06-03", "close": 0.0531, "volume": 16909.0}, {"date": "2025-06-04", "close": 0.057, "volume": 1272.0}, {"date": "2025-06-05", "close": 0.0598, "volume": 1873.0}, {"date": "2025-06-06", "close": 0.054, "volume": 4200.0}, {"date": "2025-06-09", "close": 0.055, "volume": 28229.0}, {"date": "2025-06-10", "close": 0.0567, "volume": 1489.0}, {"date": "2025-06-11", "close": 0.0508, "volume": 54718.0}, {"date": "2025-06-12", "close": 0.0508, "volume": 29967.0}, {"date": "2025-06-13", "close": 0.0525, "volume": 3788.0}, {"date": "2025-06-16", "close": 0.0525, "volume": null}, {"date": "2025-06-17", "close": 0.05, "volume": 2883.0}, {"date": "2025-06-18", "close": 0.0499, "volume": 19182.0}, {"date": "2025-06-20", "close": 0.052, "volume": 21986.0}, {"date": "2025-06-23", "close": 0.05, "volume": 117781.0}, {"date": "2025-06-24", "close": 0.0495, "volume": 25616.0}, {"date": "2025-06-25", "close": 0.0495, "volume": 13696.0}, {"date": "2025-06-26", "close": 0.053, "volume": 40196.0}, {"date": "2025-06-27", "close": 0.086, "volume": 243381.0}, {"date": "2025-06-30", "close": 0.0854, "volume": 166001.0}, {"date": "2025-07-01", "close": 0.0762, "volume": 24855.0}, {"date": "2025-07-02", "close": 0.0621, "volume": 42332.0}, {"date": "2025-07-03", "close": 0.0629, "volume": 18308.0}, {"date": "2025-07-07", "close": 0.063, "volume": 43787.0}, {"date": "2025-07-08", "close": 0.065, "volume": 70162.0}, {"date": "2025-07-09", "close": 0.0711, "volume": 58273.0}, {"date": "2025-07-10", "close": 0.0699, "volume": 4722.0}, {"date": "2025-07-11", "close": 0.0699, "volume": 15346.0}, {"date": "2025-07-14", "close": 0.0651, "volume": 15456.0}, {"date": "2025-07-15", "close": 0.061, "volume": 14399.0}, {"date": "2025-07-16", "close": 0.0586, "volume": 16310.0}, {"date": "2025-07-17", "close": 0.095, "volume": 63105.0}, {"date": "2025-07-18", "close": 0.0795, "volume": 6309.0}, {"date": "2025-07-21", "close": 0.0794, "volume": 8358.0}, {"date": "2025-07-22", "close": 0.068, "volume": 6833.0}, {"date": "2025-07-23", "close": 0.0732, "volume": 4942.0}, {"date": "2025-07-24", "close": 0.255, "volume": 1942083.0}, {"date": "2025-07-25", "close": 0.4099, "volume": 2090854.0}, {"date": "2025-07-28", "close": 0.3585, "volume": 1607426.0}, {"date": "2025-07-29", "close": 0.2571, "volume": 662887.0}, {"date": "2025-07-30", "close": 0.28, "volume": 272204.0}, {"date": "2025-07-31", "close": 0.2551, "volume": 277714.0}, {"date": "2025-08-01", "close": 0.1965, "volume": 344055.0}, {"date": "2025-08-04", "close": 0.19, "volume": 284299.0}, {"date": "2025-08-05", "close": 0.21, "volume": 88343.0}, {"date": "2025-08-06", "close": 0.1881, "volume": 59261.0}, {"date": "2025-08-07", "close": 0.1942, "volume": 144448.0}, {"date": "2025-08-08", "close": 0.1839, "volume": 94752.0}, {"date": "2025-08-11", "close": 0.1762, "volume": 49328.0}, {"date": "2025-08-12", "close": 0.1955, "volume": 132520.0}, {"date": "2025-08-13", "close": 0.1599, "volume": 185771.0}, {"date": "2025-08-14", "close": 0.1891, "volume": 87398.0}, {"date": "2025-08-15", "close": 0.1608, "volume": 43975.0}, {"date": "2025-08-18", "close": 0.165, "volume": 25561.0}, {"date": "2025-08-19", "close": 0.174, "volume": 19640.0}, {"date": "2025-08-20", "close": 0.1637, "volume": 37800.0}, {"date": "2025-08-21", "close": 0.1593, "volume": 17368.0}, {"date": "2025-08-22", "close": 0.16, "volume": 34570.0}, {"date": "2025-08-25", "close": 0.1764, "volume": 68974.0}, {"date": "2025-08-26", "close": 0.18, "volume": 36717.0}, {"date": "2025-08-27", "close": 0.181, "volume": 103494.0}, {"date": "2025-08-28", "close": 0.1701, "volume": 74235.0}, {"date": "2025-08-29", "close": 0.1701, "volume": 26934.0}, {"date": "2025-09-02", "close": 0.1905, "volume": 35304.0}, {"date": "2025-09-03", "close": 0.1785, "volume": 11457.0}, {"date": "2025-09-04", "close": 0.1702, "volume": 33229.0}, {"date": "2025-09-05", "close": 0.1706, "volume": 8411.0}, {"date": "2025-09-08", "close": 0.19, "volume": 65634.0}, {"date": "2025-09-09", "close": 0.1904, "volume": 29699.0}, {"date": "2025-09-10", "close": 0.1711, "volume": 44922.0}, {"date": "2025-09-11", "close": 0.1748, "volume": 11408.0}, {"date": "2025-09-12", "close": 0.1738, "volume": 5878.0}, {"date": "2025-09-15", "close": 0.1771, "volume": 36470.0}, {"date": "2025-09-16", "close": 0.1788, "volume": 26793.0}, {"date": "2025-09-17", "close": 0.175, "volume": 34261.0}, {"date": "2025-09-18", "close": 0.1776, "volume": 44599.0}, {"date": "2025-09-19", "close": 0.1633, "volume": 199321.0}, {"date": "2025-09-22", "close": 0.175, "volume": 34789.0}, {"date": "2025-09-23", "close": 0.19, "volume": 160147.0}, {"date": "2025-09-24", "close": 0.22, "volume": 117586.0}, {"date": "2025-09-25", "close": 0.2149, "volume": 79514.0}, {"date": "2025-09-26", "close": 0.2275, "volume": 141337.0}, {"date": "2025-09-29", "close": 0.2027, "volume": 31199.0}, {"date": "2025-09-30", "close": 0.183, "volume": 17739.0}, {"date": "2025-10-01", "close": 0.175, "volume": 25905.0}, {"date": "2025-10-02", "close": 0.193, "volume": 21657.0}, {"date": "2025-10-03", "close": 0.18, "volume": 18086.0}, {"date": "2025-10-06", "close": 0.1799, "volume": 132568.0}, {"date": "2025-10-07", "close": 0.22, "volume": 521298.0}, {"date": "2025-10-08", "close": 0.242, "volume": 262635.0}, {"date": "2025-10-09", "close": 0.245, "volume": 69791.0}, {"date": "2025-10-10", "close": 0.2344, "volume": 250431.0}, {"date": "2025-10-13", "close": 0.2442, "volume": 82184.0}, {"date": "2025-10-14", "close": 0.2188, "volume": 273407.0}, {"date": "2025-10-15", "close": 0.2201, "volume": 48110.0}, {"date": "2025-10-16", "close": 0.212, "volume": 164903.0}, {"date": "2025-10-17", "close": 0.195, "volume": 34699.0}, {"date": "2025-10-20", "close": 0.1999, "volume": 128894.0}, {"date": "2025-10-21", "close": 0.1762, "volume": 68404.0}, {"date": "2025-10-22", "close": 0.16, "volume": 82074.0}, {"date": "2025-10-23", "close": 0.155, "volume": 69813.0}, {"date": "2025-10-24", "close": 0.1776, "volume": 34276.0}, {"date": "2025-10-27", "close": 0.1965, "volume": 48412.0}, {"date": "2025-10-28", "close": 0.1844, "volume": 14906.0}, {"date": "2025-10-29", "close": 0.163, "volume": 9812.0}, {"date": "2025-10-30", "close": 0.1833, "volume": 7817.0}, {"date": "2025-10-31", "close": 0.1595, "volume": 130904.0}, {"date": "2025-11-03", "close": 0.1578, "volume": 11213.0}, {"date": "2025-11-04", "close": 0.146, "volume": 29593.0}, {"date": "2025-11-05", "close": 0.1504, "volume": 30462.0}, {"date": "2025-11-06", "close": 0.1527, "volume": 15115.0}, {"date": "2025-11-07", "close": 0.1413, "volume": 71509.0}, {"date": "2025-11-10", "close": 0.1362, "volume": 29105.0}, {"date": "2025-11-11", "close": 0.1251, "volume": 24405.0}, {"date": "2025-11-12", "close": 0.13, "volume": 31884.0}, {"date": "2025-11-13", "close": 0.133, "volume": 5328.0}, {"date": "2025-11-14", "close": 0.1151, "volume": 69343.0}, {"date": "2025-11-17", "close": 0.11, "volume": 26252.0}, {"date": "2025-11-18", "close": 0.125, "volume": 81014.0}, {"date": "2025-11-19", "close": 0.1167, "volume": 16139.0}, {"date": "2025-11-20", "close": 0.1074, "volume": 10908.0}, {"date": "2025-11-21", "close": 0.1186, "volume": 83169.0}, {"date": "2025-11-24", "close": 0.1001, "volume": 20161.0}, {"date": "2025-11-25", "close": 0.0963, "volume": 91572.0}, {"date": "2025-11-26", "close": 0.1, "volume": 11698.0}, {"date": "2025-11-28", "close": 0.107, "volume": 12219.0}, {"date": "2025-12-01", "close": 0.0872, "volume": 3591.0}, {"date": "2025-12-02", "close": 0.1068, "volume": 35188.0}, {"date": "2025-12-03", "close": 0.1039, "volume": 39648.0}, {"date": "2025-12-04", "close": 0.1069, "volume": 64738.0}, {"date": "2025-12-05", "close": 0.095, "volume": 3120.0}, {"date": "2025-12-08", "close": 0.1064, "volume": 3559.0}, {"date": "2025-12-09", "close": 0.15, "volume": 124106.0}, {"date": "2025-12-10", "close": 0.1401, "volume": 2876.0}, {"date": "2025-12-11", "close": 0.1593, "volume": 7218.0}, {"date": "2025-12-12", "close": 0.1403, "volume": 64560.0}, {"date": "2025-12-15", "close": 0.125, "volume": 5863.0}, {"date": "2025-12-16", "close": 0.1151, "volume": 11903.0}, {"date": "2025-12-17", "close": 0.103, "volume": 8575.0}, {"date": "2025-12-18", "close": 0.1, "volume": 1871.0}, {"date": "2025-12-19", "close": 0.0939, "volume": 20960.0}, {"date": "2025-12-22", "close": 0.09, "volume": 24473.0}, {"date": "2025-12-23", "close": 0.1093, "volume": 12702.0}, {"date": "2025-12-24", "close": 0.0992, "volume": 1716.0}, {"date": "2025-12-26", "close": 0.1377, "volume": 41933.0}, {"date": "2025-12-29", "close": 0.12, "volume": 23003.0}, {"date": "2025-12-30", "close": 0.0854, "volume": 32872.0}, {"date": "2025-12-31", "close": 0.0901, "volume": 8520.0}, {"date": "2026-01-02", "close": 0.12, "volume": 21085.0}, {"date": "2026-01-05", "close": 0.1199, "volume": 21302.0}, {"date": "2026-01-06", "close": 0.135, "volume": 46212.0}, {"date": "2026-01-07", "close": 0.122, "volume": 22398.0}, {"date": "2026-01-08", "close": 0.12, "volume": 8996.0}, {"date": "2026-01-09", "close": 0.119, "volume": 900.0}, {"date": "2026-01-12", "close": 0.118, "volume": 20114.0}, {"date": "2026-01-13", "close": 0.09, "volume": 33909.0}, {"date": "2026-01-14", "close": 0.1, "volume": 4278.0}, {"date": "2026-01-15", "close": 0.1012, "volume": 709.0}, {"date": "2026-01-16", "close": 0.095, "volume": 20598.0}, {"date": "2026-01-20", "close": 0.0964, "volume": 29216.0}, {"date": "2026-01-21", "close": 0.0825, "volume": 1529.0}, {"date": "2026-01-22", "close": 0.075, "volume": 11743.0}, {"date": "2026-01-23", "close": 0.0994, "volume": 24158.0}, {"date": "2026-01-26", "close": 0.0891, "volume": 12873.0}, {"date": "2026-01-27", "close": 0.0856, "volume": 500.0}, {"date": "2026-01-28", "close": 0.0799, "volume": 77082.0}, {"date": "2026-01-29", "close": 0.0885, "volume": 15558.0}, {"date": "2026-01-30", "close": 0.0742, "volume": 8887.0}, {"date": "2026-02-02", "close": 0.0773, "volume": 371.0}, {"date": "2026-02-03", "close": 0.075, "volume": 30949.0}, {"date": "2026-02-04", "close": 0.0701, "volume": 4805.0}, {"date": "2026-02-05", "close": 0.07, "volume": 7544.0}, {"date": "2026-02-06", "close": 0.0733, "volume": 14469.0}, {"date": "2026-02-09", "close": 0.0713, "volume": 5594.0}, {"date": "2026-02-10", "close": 0.075, "volume": 10204.0}, {"date": "2026-02-11", "close": 0.069, "volume": 460.0}, {"date": "2026-02-12", "close": 0.0658, "volume": 1108.0}, {"date": "2026-02-13", "close": 0.066, "volume": 110.0}, {"date": "2026-02-17", "close": 0.0717, "volume": 5771.0}, {"date": "2026-02-18", "close": 0.09, "volume": 31183.0}, {"date": "2026-02-19", "close": 0.0848, "volume": 17934.0}, {"date": "2026-02-20", "close": 0.0702, "volume": 73641.0}, {"date": "2026-02-23", "close": 0.0615, "volume": 50765.0}, {"date": "2026-02-24", "close": 0.0658, "volume": 20645.0}, {"date": "2026-02-25", "close": 0.07, "volume": 5484.0}, {"date": "2026-02-26", "close": 0.07, "volume": 22148.0}, {"date": "2026-02-27", "close": 0.06, "volume": 7553.0}, {"date": "2026-03-02", "close": 0.06, "volume": null}, {"date": "2026-03-03", "close": 0.0749, "volume": 17108.0}, {"date": "2026-03-04", "close": 0.0401, "volume": 20065.0}, {"date": "2026-03-05", "close": 0.06, "volume": 14332.0}, {"date": "2026-03-06", "close": 0.0483, "volume": 5659.0}, {"date": "2026-03-09", "close": 0.0461, "volume": 1120.0}, {"date": "2026-03-10", "close": 0.045, "volume": 10515.0}, {"date": "2026-03-11", "close": 0.0487, "volume": 3455.0}, {"date": "2026-03-12", "close": 0.0481, "volume": 14198.0}, {"date": "2026-03-13", "close": 0.0545, "volume": 45502.0}, {"date": "2026-03-16", "close": 0.049, "volume": 96569.0}, {"date": "2026-03-17", "close": 0.0573, "volume": 116260.0}, {"date": "2026-03-18", "close": 0.0592, "volume": 20237.0}, {"date": "2026-03-19", "close": 0.09, "volume": 283488.0}, {"date": "2026-03-20", "close": 0.0545, "volume": 187566.0}, {"date": "2026-03-23", "close": 0.0553, "volume": 62528.0}, {"date": "2026-03-24", "close": 0.047, "volume": 64356.0}, {"date": "2026-03-25", "close": 0.0486, "volume": 26439.0}, {"date": "2026-03-26", "close": 0.0345, "volume": 83641.0}, {"date": "2026-03-27", "close": 0.0318, "volume": 7500.0}, {"date": "2026-03-30", "close": 0.0383, "volume": 12862.0}, {"date": "2026-03-31", "close": 0.0384, "volume": 20658.0}, {"date": "2026-04-01", "close": 0.0349, "volume": 12823.0}, {"date": "2026-04-02", "close": 0.0305, "volume": 12975.0}, {"date": "2026-04-06", "close": 0.0301, "volume": 10568.0}, {"date": "2026-04-07", "close": 0.0324, "volume": 2753.0}, {"date": "2026-04-08", "close": 0.0209, "volume": 31758.0}, {"date": "2026-04-09", "close": 0.0233, "volume": 7923.0}, {"date": "2026-04-10", "close": 0.0278, "volume": 42107.0}, {"date": "2026-04-13", "close": 0.0315, "volume": 37508.0}, {"date": "2026-04-14", "close": 0.0238, "volume": 13074.0}, {"date": "2026-04-15", "close": 0.0365, "volume": 150754.0}, {"date": "2026-04-16", "close": 0.05, "volume": 135761.0}, {"date": "2026-04-17", "close": 0.0493, "volume": 79641.0}, {"date": "2026-04-20", "close": 0.069, "volume": 34901.0}, {"date": "2026-04-21", "close": 0.05, "volume": 20851.0}, {"date": "2026-04-22", "close": 0.0501, "volume": 1145.0}, {"date": "2026-04-23", "close": 0.047, "volume": 7231.0}, {"date": "2026-04-24", "close": 0.0599, "volume": 89151.0}, {"date": "2026-04-27", "close": 0.0473, "volume": 126943.0}, {"date": "2026-04-28", "close": 0.0463, "volume": 7141.0}, {"date": "2026-04-29", "close": 0.0476, "volume": 5712.0}, {"date": "2026-04-30", "close": 0.0515, "volume": 45289.0}, {"date": "2026-05-01", "close": 0.0498, "volume": 516.0}, {"date": "2026-05-04", "close": 0.0461, "volume": 21789.0}, {"date": "2026-05-05", "close": 0.0435, "volume": 15919.0}, {"date": "2026-05-06", "close": 0.0437, "volume": 16535.0}, {"date": "2026-05-07", "close": 0.0478, "volume": 7068.0}, {"date": "2026-05-08", "close": 0.0371, "volume": 27489.0}, {"date": "2026-05-11", "close": 0.0501, "volume": 89783.0}, {"date": "2026-05-12", "close": 0.0377, "volume": 16182.0}, {"date": "2026-05-13", "close": 0.0446, "volume": 53940.0}, {"date": "2026-05-14", "close": 0.0291, "volume": 66729.0}, {"date": "2026-05-15", "close": 0.029, "volume": 10750.0}, {"date": "2026-05-18", "close": 0.0307, "volume": 1293.0}, {"date": "2026-05-19", "close": 0.028, "volume": 6755.0}, {"date": "2026-05-20", "close": 0.0301, "volume": 11005.0}, {"date": "2026-05-21", "close": 0.0282, "volume": 3004.0}, {"date": "2026-05-22", "close": 0.0311, "volume": 13885.0}, {"date": "2026-05-26", "close": 0.0336, "volume": 3039.0}, {"date": "2026-05-27", "close": 0.0338, "volume": 13815.0}, {"date": "2026-05-28", "close": 0.0396, "volume": 6892.0}, {"date": "2026-05-29", "close": 0.039, "volume": 12160.0}, {"date": "2026-06-01", "close": 0.038, "volume": 28180.0}, {"date": "2026-06-02", "close": 0.0259, "volume": 42744.0}, {"date": "2026-06-03", "close": 0.0265, "volume": 45686.0}, {"date": "2026-06-04", "close": 0.0275, "volume": 10573.0}, {"date": "2026-06-05", "close": 0.0275, "volume": null}, {"date": "2026-06-08", "close": 0.0276, "volume": 9957.0}, {"date": "2026-06-09", "close": 0.0288, "volume": 416.0}, {"date": "2026-06-10", "close": 0.028, "volume": 3318.0}, {"date": "2026-06-11", "close": 0.0248, "volume": 4682.0}, {"date": "2026-06-12", "close": 0.0221, "volume": 53235.0}, {"date": "2026-06-15", "close": 0.0222, "volume": 555.0}, {"date": "2026-06-16", "close": 0.0255, "volume": 5435.0}, {"date": "2026-06-17", "close": 0.019, "volume": 62902.0}, {"date": "2026-06-18", "close": 0.0144, "volume": 30455.0}, {"date": "2026-06-22", "close": 0.0141, "volume": 4750.0}, {"date": "2026-06-23", "close": 0.0138, "volume": 37707.0}, {"date": "2026-06-24", "close": 0.0185, "volume": 40458.0}, {"date": "2026-06-25", "close": 0.0165, "volume": 24532.0}, {"date": "2026-06-26", "close": 0.0173, "volume": 33974.0}, {"date": "2026-06-29", "close": 0.0175, "volume": 21557.0}, {"date": "2026-06-30", "close": 0.0173, "volume": 24167.0}, {"date": "2026-07-01", "close": 0.0194, "volume": 5967.0}, {"date": "2026-07-02", "close": 0.023, "volume": 16189.0}, {"date": "2026-07-06", "close": 0.0151, "volume": 116943.0}, {"date": "2026-07-07", "close": 0.0175, "volume": 18706.0}, {"date": "2026-07-08", "close": 0.0155, "volume": 23508.0}, {"date": "2026-07-09", "close": 0.0154, "volume": 49937.0}, {"date": "2026-07-10", "close": 0.0154, "volume": 32996.0}, {"date": "2026-07-13", "close": 0.0141, "volume": 9058.0}, {"date": "2026-07-14", "close": 0.0168, "volume": 16335.0}, {"date": "2026-07-15", "close": 0.0159, "volume": 10637.0}, {"date": "2026-07-16", "close": 0.012, "volume": 130393.0}, {"date": "2026-07-17", "close": 0.022, "volume": 48068.0}, {"date": "2026-07-20", "close": 0.02, "volume": 10819.0}, {"date": "2026-07-21", "close": 0.019, "volume": 60202.0}, {"date": "2026-07-22", "close": 0.0176, "volume": 27326.0}, {"date": "2026-07-23", "close": 0.022, "volume": 1300.0}, {"date": "2026-07-24", "close": 0.0194, "volume": 6986.0}, {"date": "2026-07-27", "close": 0.0151, "volume": 3216.0}, {"date": "2026-07-28", "close": 0.0173, "volume": 6605.0}, {"date": "2026-07-29", "close": 0.0136, "volume": 900.0}, {"date": "2026-07-30", "close": 0.015, "volume": 3020.0}, {"date": "2026-07-31", "close": 0.0115, "volume": 928527.0}], "refreshing": true}