{"ticker": "MNTSW", "overview": {"cik": "1781162", "ticker": "MNTS", "name": "Momentus Inc.", "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "sic": "3760", "announcements": [{"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001628280-26-058934", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097148", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001140361-26-033135", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005440", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-11", "title": "Form 25-NSE", "accession": "0001354457-26-000776", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001628280-26-055624", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025776", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001140361-26-025763", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001140361-26-025252", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-15", "title": "Prospectus", "accession": "0001140361-26-025186", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001890", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-02", "title": "Form CORRESP", "accession": "0001140361-26-023715", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-01", "title": "Form S-3/A", "accession": "0001140361-26-023597", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-01", "title": "Form UPLOAD", "accession": "0000000000-26-005524", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023337", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-28", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003737", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001837938-26-000004", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-26", "title": "Shelf registration", "accession": "0001140361-26-022737", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001786113-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001140361-26-022579", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001140361-26-022497", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001905262-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002018153-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001873855-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001857583-26-000005", "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": "MNTSW", "has_prices": true, "as_of": "2026-07-31", "last": 0.0099, "prev_close": 0.0095, "change": 0.00040000000000000105, "change_pct": 0.04210526315789485, "session_volume": 83378.0, "vwap_5": 0.009973042174494361, "vwap_20": 0.011392644392870221, "vwap_60": 0.044712267651628626, "vwap_250": 0.035178690486989954, "high_52w": 0.0779, "low_52w": 0.009, "avg_volume_20": 131891.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097148", "src": "13DG", "ticker": "MNTSW", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 1.3% passive stake in MNTSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097148-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000919574-26-005440", "src": "13DG", "ticker": "MNTSW", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP moves to a 0.08% passive stake in MNTSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-005440-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000919574-26-003554", "src": "13DG", "ticker": "MNTSW", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP takes a passive stake in MNTSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-003554-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001104659-26-046911", "src": "13DG", "ticker": "MNTSW", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CITADEL ADVISORS LLC crosses 5% of MNTSW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-046911-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280308}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097148", "src": "13DG", "ticker": "MNTSW", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 1.3% passive stake in MNTSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097148-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000919574-26-005440", "src": "13DG", "ticker": "MNTSW", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP moves to a 0.08% passive stake in MNTSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-005440-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000919574-26-003554", "src": "13DG", "ticker": "MNTSW", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP takes a passive stake in MNTSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-003554-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001104659-26-046911", "src": "13DG", "ticker": "MNTSW", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CITADEL ADVISORS LLC crosses 5% of MNTSW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-046911-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280308}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "MNTSW", "new_value": "MNTS", "effective": "", "evidence": "EDGAR now lists CIK 0001781162 under MNTS (was MNTSW)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001781162", "applied": 1, "detected_at": "2026-10-26T02:17:21.896256"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Momentus Inc. - Warrant", "new_value": "Momentus Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001781162", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001781162", "applied": 1, "detected_at": "2026-10-26T02:17:21.895366"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MNTS", "new_value": "Momentus Inc. - Class A Common Stock", "effective": "", "evidence": "MNTS is listed again under the same company (Momentus Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.925135"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MNTSW", "new_value": "Momentus Inc. - Warrant", "effective": "", "evidence": "MNTSW is listed again under the same company (Momentus Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.624320"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001628280-26-058934", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097148", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001140361-26-033135", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005440", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-11", "title": "Form 25-NSE", "accession": "0001354457-26-000776", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001628280-26-055624", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025776", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001140361-26-025763", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001140361-26-025252", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-15", "title": "Prospectus", "accession": "0001140361-26-025186", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001890", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-02", "title": "Form CORRESP", "accession": "0001140361-26-023715", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-01", "title": "Form S-3/A", "accession": "0001140361-26-023597", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-01", "title": "Form UPLOAD", "accession": "0000000000-26-005524", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023337", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-28", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003737", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001837938-26-000004", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-26", "title": "Shelf registration", "accession": "0001140361-26-022737", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001786113-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001140361-26-022579", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001140361-26-022497", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001905262-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002018153-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001873855-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001857583-26-000005", "price_sensitive": false}], "performance": {"ticker": "MNTSW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-12-30", "close": 0.85, "volume": 300000.0}, {"date": "2019-12-31", "close": 0.85, "volume": null}, {"date": "2020-01-02", "close": 0.915, "volume": 1100000.0}, {"date": "2020-01-03", "close": 0.915, "volume": null}, {"date": "2020-01-06", "close": 0.915, "volume": 100000.0}, {"date": "2020-01-07", "close": 0.915, "volume": null}, {"date": "2020-01-08", "close": 0.915, "volume": null}, {"date": "2020-01-09", "close": 0.915, "volume": null}, {"date": "2020-01-10", "close": 0.915, "volume": null}, {"date": "2020-01-13", "close": 0.915, "volume": null}, {"date": "2020-01-14", "close": 0.915, "volume": null}, {"date": "2020-01-15", "close": 0.915, "volume": null}, {"date": "2020-01-16", "close": 0.915, "volume": null}, {"date": "2020-01-17", "close": 0.915, "volume": null}, {"date": "2020-01-21", "close": 0.92, "volume": 100000.0}, {"date": "2020-01-22", "close": 0.92, "volume": null}, {"date": "2020-01-23", "close": 0.92, "volume": null}, {"date": "2020-01-24", "close": 0.92, "volume": null}, {"date": "2020-01-27", "close": 0.92, "volume": null}, {"date": "2020-01-28", "close": 0.92, "volume": null}, {"date": "2020-01-29", "close": 0.92, "volume": null}, {"date": "2020-01-30", "close": 0.92, "volume": null}, {"date": "2020-01-31", "close": 0.92, "volume": null}, {"date": "2020-02-03", "close": 0.92, "volume": null}, {"date": "2020-02-04", "close": 0.92, "volume": null}, {"date": "2020-02-05", "close": 0.85, "volume": 100000.0}, {"date": "2020-02-06", "close": 0.85, "volume": 100000.0}, {"date": "2020-02-07", "close": 0.85, "volume": null}, {"date": "2020-02-10", "close": 0.85, "volume": null}, {"date": "2020-02-11", "close": 0.85, "volume": null}, {"date": "2020-02-12", "close": 0.85, "volume": null}, {"date": "2020-02-13", "close": 0.85, "volume": null}, {"date": "2020-02-14", "close": 0.85, "volume": null}, {"date": "2020-02-18", "close": 0.85, "volume": null}, {"date": "2020-02-19", "close": 0.85, "volume": null}, {"date": "2020-02-20", "close": 0.85, "volume": null}, {"date": "2020-02-21", "close": 0.85, "volume": null}, {"date": "2020-02-24", "close": 0.85, "volume": 25000.0}, {"date": "2020-02-25", "close": 0.85, "volume": null}, {"date": "2020-02-26", "close": 0.85, "volume": null}, {"date": "2020-02-27", "close": 0.85, "volume": null}, {"date": "2020-02-28", "close": 0.85, "volume": null}, {"date": "2020-03-02", "close": 0.85, "volume": null}, {"date": "2020-03-03", "close": 0.85, "volume": null}, {"date": "2020-03-04", "close": 0.85, "volume": null}, {"date": "2020-03-05", "close": 0.85, "volume": null}, {"date": "2020-03-06", "close": 0.85, "volume": null}, {"date": "2020-03-09", "close": 0.85, "volume": null}, {"date": "2020-03-10", "close": 0.85, "volume": null}, {"date": "2020-03-11", "close": 0.85, "volume": null}, {"date": "2020-03-12", "close": 0.85, "volume": null}, {"date": "2020-03-13", "close": 0.85, "volume": null}, {"date": "2020-03-16", "close": 0.85, "volume": null}, {"date": "2020-03-17", "close": 0.85, "volume": null}, {"date": "2020-03-18", "close": 0.85, "volume": null}, {"date": "2020-03-19", "close": 0.85, "volume": null}, {"date": "2020-03-20", "close": 0.95, "volume": 200.0}, {"date": "2020-03-23", "close": 0.95, "volume": null}, {"date": "2020-03-24", "close": 0.95, "volume": null}, {"date": "2020-03-25", "close": 0.95, "volume": null}, {"date": "2020-03-26", "close": 0.95, "volume": null}, {"date": "2020-03-27", "close": 0.75, "volume": 29300.0}, {"date": "2020-03-30", "close": 0.75, "volume": null}, {"date": "2020-03-31", "close": 0.75, "volume": null}, {"date": "2020-04-01", "close": 0.75, "volume": null}, {"date": "2020-04-02", "close": 0.75, "volume": null}, {"date": "2020-04-03", "close": 0.75, "volume": null}, {"date": "2020-04-06", "close": 0.7, "volume": 27291.0}, {"date": "2020-04-07", "close": 0.7, "volume": null}, {"date": "2020-04-08", "close": 0.7, "volume": null}, {"date": "2020-04-09", "close": 0.7, "volume": null}, {"date": "2020-04-13", "close": 0.7, "volume": null}, {"date": "2020-04-14", "close": 0.7, "volume": null}, {"date": "2020-04-15", "close": 0.7, "volume": null}, {"date": "2020-04-16", "close": 0.7, "volume": null}, {"date": "2020-04-17", "close": 0.7, "volume": null}, {"date": "2020-04-20", "close": 0.7, "volume": null}, {"date": "2020-04-21", "close": 0.7, "volume": null}, {"date": "2020-04-22", "close": 0.7, "volume": null}, {"date": "2020-04-23", "close": 0.7, "volume": null}, {"date": "2020-04-24", "close": 0.7, "volume": null}, {"date": "2020-04-27", "close": 0.7, "volume": null}, {"date": "2020-04-28", "close": 0.7, "volume": null}, {"date": "2020-04-29", "close": 0.7, "volume": null}, {"date": "2020-04-30", "close": 0.7, "volume": null}, {"date": "2020-05-01", "close": 0.7, "volume": null}, {"date": "2020-05-04", "close": 0.7, "volume": null}, {"date": "2020-05-05", "close": 0.7, "volume": null}, {"date": "2020-05-06", "close": 0.7, "volume": null}, {"date": "2020-05-07", "close": 0.7, "volume": null}, {"date": "2020-05-08", "close": 0.65, "volume": 200.0}, {"date": "2020-05-11", "close": 0.65, "volume": null}, {"date": "2020-05-12", "close": 0.65, "volume": null}, {"date": "2020-05-13", "close": 0.65, "volume": null}, {"date": "2020-05-14", "close": 0.65, "volume": null}, {"date": "2020-05-15", "close": 0.65, "volume": null}, {"date": "2020-05-18", "close": 0.5999, "volume": 2001.0}, {"date": "2020-05-19", "close": 0.5999, "volume": null}, {"date": "2020-05-20", "close": 0.5999, "volume": null}, {"date": "2020-05-21", "close": 0.5999, "volume": null}, {"date": "2020-05-22", "close": 0.5999, "volume": null}, {"date": "2020-05-26", "close": 0.5999, "volume": null}, {"date": "2020-05-27", "close": 0.5999, "volume": null}, {"date": "2020-05-28", "close": 0.5999, "volume": null}, {"date": "2020-05-29", "close": 0.5611, "volume": 100.0}, {"date": "2020-06-01", "close": 0.55, "volume": 301.0}, {"date": "2020-06-02", "close": 0.55, "volume": null}, {"date": "2020-06-03", "close": 0.55, "volume": null}, {"date": "2020-06-04", "close": 0.55, "volume": 100.0}, {"date": "2020-06-05", "close": 0.55, "volume": null}, {"date": "2020-06-08", "close": 0.5486, "volume": 1800.0}, {"date": "2020-06-09", "close": 0.55, "volume": 100.0}, {"date": "2020-06-10", "close": 0.5, "volume": 100.0}, {"date": "2020-06-11", "close": 0.5, "volume": null}, {"date": "2020-06-12", "close": 0.4981, "volume": 2200.0}, {"date": "2020-06-15", "close": 0.4981, "volume": null}, {"date": "2020-06-16", "close": 0.5, "volume": 12900.0}, {"date": "2020-06-17", "close": 0.5, "volume": 5425.0}, {"date": "2020-06-18", "close": 0.5, "volume": 11201.0}, {"date": "2020-06-19", "close": 0.53, "volume": 205160.0}, {"date": "2020-06-22", "close": 0.5, "volume": 57800.0}, {"date": "2020-06-23", "close": 0.5, "volume": 12647.0}, {"date": "2020-06-24", "close": 0.5, "volume": null}, {"date": "2020-06-25", "close": 0.5, "volume": null}, {"date": "2020-06-26", "close": 0.5, "volume": 6500.0}, {"date": "2020-06-29", "close": 0.65, "volume": 16400.0}, {"date": "2020-06-30", "close": 0.61, "volume": 21430.0}, {"date": "2020-07-01", "close": 0.75, "volume": 65150.0}, {"date": "2020-07-02", "close": 0.7999, "volume": 104150.0}, {"date": "2020-07-06", "close": 0.65, "volume": 5500.0}, {"date": "2020-07-07", "close": 0.65, "volume": 91409.0}, {"date": "2020-07-08", "close": 0.61, "volume": 2300.0}, {"date": "2020-07-09", "close": 0.61, "volume": null}, {"date": "2020-07-10", "close": 0.81, "volume": 11584.0}, {"date": "2020-07-13", "close": 0.8, "volume": 59401.0}, {"date": "2020-07-14", "close": 0.8, "volume": null}, {"date": "2020-07-15", "close": 0.75, "volume": 250.0}, {"date": "2020-07-16", "close": 0.75, "volume": null}, {"date": "2020-07-17", "close": 0.87, "volume": 359.0}, {"date": "2020-07-20", "close": 0.87, "volume": 200.0}, {"date": "2020-07-21", "close": 0.87, "volume": null}, {"date": "2020-07-22", "close": 0.87, "volume": null}, {"date": "2020-07-23", "close": 0.7977, "volume": 29402.0}, {"date": "2020-07-24", "close": 0.7977, "volume": null}, {"date": "2020-07-27", "close": 0.7977, "volume": null}, {"date": "2020-07-28", "close": 0.7977, "volume": null}, {"date": "2020-07-29", "close": 0.7977, "volume": null}, {"date": "2020-07-30", "close": 0.51, "volume": 45062.0}, {"date": "2020-07-31", "close": 0.5, "volume": 400.0}, {"date": "2020-08-03", "close": 0.5, "volume": 500.0}, {"date": "2020-08-04", "close": 0.5, "volume": null}, {"date": "2020-08-05", "close": 0.5, "volume": null}, {"date": "2020-08-06", "close": 0.5, "volume": null}, {"date": "2020-08-07", "close": 0.55, "volume": 591100.0}, {"date": "2020-08-10", "close": 0.675, "volume": 1051.0}, {"date": "2020-08-11", "close": 0.55, "volume": 9000.0}, {"date": "2020-08-12", "close": 0.55, "volume": null}, {"date": "2020-08-13", "close": 0.5, "volume": 500500.0}, {"date": "2020-08-14", "close": 0.585, "volume": 585804.0}, {"date": "2020-08-17", "close": 0.68, "volume": 100.0}, {"date": "2020-08-18", "close": 0.55, "volume": 330.0}, {"date": "2020-08-19", "close": 0.72, "volume": 100.0}, {"date": "2020-08-20", "close": 0.72, "volume": null}, {"date": "2020-08-21", "close": 0.7, "volume": 17170.0}, {"date": "2020-08-24", "close": 0.7, "volume": null}, {"date": "2020-08-25", "close": 0.78, "volume": 100.0}, {"date": "2020-08-26", "close": 0.78, "volume": null}, {"date": "2020-08-27", "close": 0.78, "volume": null}, {"date": "2020-08-28", "close": 0.78, "volume": null}, {"date": "2020-08-31", "close": 0.7, "volume": 90734.0}, {"date": "2020-09-01", "close": 0.7, "volume": 51370.0}, {"date": "2020-09-02", "close": 0.7, "volume": null}, {"date": "2020-09-03", "close": 0.7, "volume": 1717.0}, {"date": "2020-09-04", "close": 0.7, "volume": null}, {"date": "2020-09-08", "close": 0.7, "volume": null}, {"date": "2020-09-09", "close": 0.7, "volume": null}, {"date": "2020-09-10", "close": 0.7, "volume": null}, {"date": "2020-09-11", "close": 0.7, "volume": null}, {"date": "2020-09-14", "close": 0.4713, "volume": 851.0}, {"date": "2020-09-15", "close": 0.4713, "volume": null}, {"date": "2020-09-16", "close": 0.638, "volume": 2849.0}, {"date": "2020-09-17", "close": 0.64, "volume": 1100.0}, {"date": "2020-09-18", "close": 0.65, "volume": 1160.0}, {"date": "2020-09-21", "close": 0.7, "volume": 49649.0}, {"date": "2020-09-22", "close": 0.75, "volume": 17900.0}, {"date": "2020-09-23", "close": 0.92, "volume": 5600.0}, {"date": "2020-09-24", "close": 0.9169, "volume": 2050.0}, {"date": "2020-09-25", "close": 0.9169, "volume": null}, {"date": "2020-09-28", "close": 0.92, "volume": 109.0}, {"date": "2020-09-29", "close": 1.0, "volume": 9647.0}, {"date": "2020-09-30", "close": 1.1533, "volume": 1208.0}, {"date": "2020-10-01", "close": 1.23, "volume": 16700.0}, {"date": "2020-10-02", "close": 1.23, "volume": null}, {"date": "2020-10-05", "close": 1.3, "volume": 92600.0}, {"date": "2020-10-06", "close": 1.65, "volume": 110166.0}, {"date": "2020-10-07", "close": 1.72, "volume": 2180806.0}, {"date": "2020-10-08", "close": 1.89, "volume": 1083784.0}, {"date": "2020-10-09", "close": 1.89, "volume": 686398.0}, {"date": "2020-10-12", "close": 2.01, "volume": 536106.0}, {"date": "2020-10-13", "close": 1.89, "volume": 583424.0}, {"date": "2020-10-14", "close": 1.9, "volume": 236589.0}, {"date": "2020-10-15", "close": 1.96, "volume": 502418.0}, {"date": "2020-10-16", "close": 1.91, "volume": 575069.0}, {"date": "2020-10-19", "close": 1.95, "volume": 707774.0}, {"date": "2020-10-20", "close": 2.35, "volume": 843429.0}, {"date": "2020-10-21", "close": 2.5, "volume": 413586.0}, {"date": "2020-10-22", "close": 2.45, "volume": 120550.0}, {"date": "2020-10-23", "close": 2.2, "volume": 318142.0}, {"date": "2020-10-26", "close": 2.0415, "volume": 256132.0}, {"date": "2020-10-27", "close": 2.18, "volume": 133020.0}, {"date": "2020-10-28", "close": 2.03, "volume": 219933.0}, {"date": "2020-10-29", "close": 1.98, "volume": 170628.0}, {"date": "2020-10-30", "close": 1.8002, "volume": 233606.0}, {"date": "2020-11-02", "close": 2.06, "volume": 144086.0}, {"date": "2020-11-03", "close": 2.005, "volume": 60241.0}, {"date": "2020-11-04", "close": 1.9501, "volume": 56574.0}, {"date": "2020-11-05", "close": 1.89, "volume": 468853.0}, {"date": "2020-11-06", "close": 1.8572, "volume": 133124.0}, {"date": "2020-11-09", "close": 1.93, "volume": 104003.0}, {"date": "2020-11-10", "close": 1.78, "volume": 112721.0}, {"date": "2020-11-11", "close": 1.845, "volume": 30854.0}, {"date": "2020-11-12", "close": 1.82, "volume": 94306.0}, {"date": "2020-11-13", "close": 2.0199, "volume": 240973.0}, {"date": "2020-11-16", "close": 2.08, "volume": 282549.0}, {"date": "2020-11-17", "close": 2.0, "volume": 135509.0}, {"date": "2020-11-18", "close": 2.13, "volume": 336527.0}, {"date": "2020-11-19", "close": 2.2101, "volume": 410827.0}, {"date": "2020-11-20", "close": 2.18, "volume": 232450.0}, {"date": "2020-11-23", "close": 2.14, "volume": 453209.0}, {"date": "2020-11-24", "close": 2.2501, "volume": 223634.0}, {"date": "2020-11-25", "close": 2.59, "volume": 559447.0}, {"date": "2020-11-27", "close": 3.1, "volume": 593514.0}, {"date": "2020-11-30", "close": 3.18, "volume": 507193.0}, {"date": "2020-12-01", "close": 3.08, "volume": 315553.0}, {"date": "2020-12-02", "close": 3.175, "volume": 175492.0}, {"date": "2020-12-03", "close": 3.3801, "volume": 308532.0}, {"date": "2020-12-04", "close": 3.9601, "volume": 476721.0}, {"date": "2020-12-07", "close": 4.13, "volume": 563806.0}, {"date": "2020-12-08", "close": 4.51, "volume": 683600.0}, {"date": "2020-12-09", "close": 4.41, "volume": 332221.0}, {"date": "2020-12-10", "close": 4.465, "volume": 139987.0}, {"date": "2020-12-11", "close": 4.38, "volume": 217297.0}, {"date": "2020-12-14", "close": 4.27, "volume": 440853.0}, {"date": "2020-12-15", "close": 3.96, "volume": 230941.0}, {"date": "2020-12-16", "close": 3.61, "volume": 99800.0}, {"date": "2020-12-17", "close": 3.8499, "volume": 134735.0}, {"date": "2020-12-18", "close": 3.76, "volume": 51843.0}, {"date": "2020-12-21", "close": 4.35, "volume": 342339.0}, {"date": "2020-12-22", "close": 4.74, "volume": 291658.0}, {"date": "2020-12-23", "close": 4.95, "volume": 147690.0}, {"date": "2020-12-24", "close": 5.95, "volume": 269306.0}, {"date": "2020-12-28", "close": 5.685, "volume": 229671.0}, {"date": "2020-12-29", "close": 5.11, "volume": 381726.0}, {"date": "2020-12-30", "close": 5.2598, "volume": 86897.0}, {"date": "2020-12-31", "close": 5.2899, "volume": 167082.0}, {"date": "2021-01-04", "close": 4.95, "volume": 361355.0}, {"date": "2021-01-05", "close": 4.5, "volume": 289756.0}, {"date": "2021-01-06", "close": 4.27, "volume": 87341.0}, {"date": "2021-01-07", "close": 4.3777, "volume": 57774.0}, {"date": "2021-01-08", "close": 4.15, "volume": 193341.0}, {"date": "2021-01-11", "close": 4.17, "volume": 140230.0}, {"date": "2021-01-12", "close": 4.35, "volume": 99813.0}, {"date": "2021-01-13", "close": 4.91, "volume": 344110.0}, {"date": "2021-01-14", "close": 6.79, "volume": 734850.0}, {"date": "2021-01-15", "close": 6.74, "volume": 204286.0}, {"date": "2021-01-19", "close": 9.37, "volume": 624666.0}, {"date": "2021-01-20", "close": 9.36, "volume": 139597.0}, {"date": "2021-01-21", "close": 10.24, "volume": 176678.0}, {"date": "2021-01-22", "close": 9.66, "volume": 164429.0}, {"date": "2021-01-25", "close": 9.49, "volume": 210111.0}, {"date": "2021-01-26", "close": 8.77, "volume": 228344.0}, {"date": "2021-01-27", "close": 7.18, "volume": 291525.0}, {"date": "2021-01-28", "close": 7.89, "volume": 357088.0}, {"date": "2021-01-29", "close": 6.98, "volume": 228467.0}, {"date": "2021-02-01", "close": 7.585, "volume": 124356.0}, {"date": "2021-02-02", "close": 8.12, "volume": 116550.0}, {"date": "2021-02-03", "close": 8.52, "volume": 102324.0}, {"date": "2021-02-04", "close": 9.2, "volume": 147030.0}, {"date": "2021-02-05", "close": 9.55, "volume": 105645.0}, {"date": "2021-02-08", "close": 10.34, "volume": 160149.0}, {"date": "2021-02-09", "close": 10.97, "volume": 112603.0}, {"date": "2021-02-10", "close": 10.95, "volume": 157005.0}, {"date": "2021-02-11", "close": 11.095, "volume": 178905.0}, {"date": "2021-02-12", "close": 10.75, "volume": 39424.0}, {"date": "2021-02-16", "close": 10.32, "volume": 82440.0}, {"date": "2021-02-17", "close": 10.44, "volume": 93062.0}, {"date": "2021-02-18", "close": 9.73, "volume": 178672.0}, {"date": "2021-02-19", "close": 9.97, "volume": 115251.0}, {"date": "2021-02-22", "close": 9.73, "volume": 56052.0}, {"date": "2021-02-23", "close": 8.4, "volume": 193258.0}, {"date": "2021-02-24", "close": 7.03, "volume": 269735.0}, {"date": "2021-02-25", "close": 6.38, "volume": 321378.0}, {"date": "2021-02-26", "close": 5.65, "volume": 574046.0}, {"date": "2021-03-01", "close": 6.8016, "volume": 145830.0}, {"date": "2021-03-02", "close": 6.53, "volume": 82328.0}, {"date": "2021-03-03", "close": 5.7, "volume": 92191.0}, {"date": "2021-03-04", "close": 4.7781, "volume": 395789.0}, {"date": "2021-03-05", "close": 4.37, "volume": 519107.0}, {"date": "2021-03-08", "close": 4.135, "volume": 98933.0}, {"date": "2021-03-09", "close": 4.32, "volume": 145883.0}, {"date": "2021-03-10", "close": 5.33, "volume": 169227.0}, {"date": "2021-03-11", "close": 5.52, "volume": 84853.0}, {"date": "2021-03-12", "close": 5.84, "volume": 166372.0}, {"date": "2021-03-15", "close": 5.9, "volume": 88873.0}, {"date": "2021-03-16", "close": 5.35, "volume": 161215.0}, {"date": "2021-03-17", "close": 4.92, "volume": 76108.0}, {"date": "2021-03-18", "close": 4.6, "volume": 87202.0}, {"date": "2021-03-19", "close": 5.05, "volume": 43471.0}, {"date": "2021-03-22", "close": 5.55, "volume": 52650.0}, {"date": "2021-03-23", "close": 5.42, "volume": 81858.0}, {"date": "2021-03-24", "close": 4.75, "volume": 69914.0}, {"date": "2021-03-25", "close": 4.5, "volume": 52953.0}, {"date": "2021-03-26", "close": 4.615, "volume": 62113.0}, {"date": "2021-03-29", "close": 4.88, "volume": 33569.0}, {"date": "2021-03-30", "close": 4.4462, "volume": 40290.0}, {"date": "2021-03-31", "close": 4.35, "volume": 22972.0}, {"date": "2021-04-01", "close": 4.05, "volume": 56563.0}, {"date": "2021-04-05", "close": 3.92, "volume": 38456.0}, {"date": "2021-04-06", "close": 3.9, "volume": 33030.0}, {"date": "2021-04-07", "close": 3.99, "volume": 106571.0}, {"date": "2021-04-08", "close": 4.0, "volume": 73738.0}, {"date": "2021-04-09", "close": 3.65, "volume": 63122.0}, {"date": "2021-04-12", "close": 3.36, "volume": 93121.0}, {"date": "2021-04-13", "close": 3.0, "volume": 227318.0}, {"date": "2021-04-14", "close": 2.81, "volume": 117512.0}, {"date": "2021-04-15", "close": 2.65, "volume": 138447.0}, {"date": "2021-04-16", "close": 2.76, "volume": 306652.0}, {"date": "2021-04-19", "close": 2.58, "volume": 112205.0}, {"date": "2021-04-20", "close": 2.59, "volume": 69878.0}, {"date": "2021-04-21", "close": 2.92, "volume": 112517.0}, {"date": "2021-04-22", "close": 2.84, "volume": 60670.0}, {"date": "2021-04-23", "close": 3.32, "volume": 65735.0}, {"date": "2021-04-26", "close": 3.56, "volume": 40114.0}, {"date": "2021-04-27", "close": 3.65, "volume": 29785.0}, {"date": "2021-04-28", "close": 3.7421, "volume": 31979.0}, {"date": "2021-04-29", "close": 3.54, "volume": 17219.0}, {"date": "2021-04-30", "close": 3.55, "volume": 24919.0}, {"date": "2021-05-03", "close": 3.31, "volume": 40835.0}, {"date": "2021-05-04", "close": 2.67, "volume": 67424.0}, {"date": "2021-05-05", "close": 2.6119, "volume": 45825.0}, {"date": "2021-05-06", "close": 2.42, "volume": 129376.0}, {"date": "2021-05-07", "close": 2.43, "volume": 56098.0}, {"date": "2021-05-10", "close": 2.29, "volume": 103593.0}, {"date": "2021-05-11", "close": 2.05, "volume": 217515.0}, {"date": "2021-05-12", "close": 1.94, "volume": 152857.0}, {"date": "2021-05-13", "close": 2.01, "volume": 160871.0}, {"date": "2021-05-14", "close": 2.18, "volume": 58087.0}, {"date": "2021-05-17", "close": 2.32, "volume": 18184.0}, {"date": "2021-05-18", "close": 2.45, "volume": 73989.0}, {"date": "2021-05-19", "close": 2.36, "volume": 75678.0}, {"date": "2021-05-20", "close": 2.87, "volume": 23243.0}, {"date": "2021-05-21", "close": 2.88, "volume": 16832.0}, {"date": "2021-05-24", "close": 2.36, "volume": 52573.0}, {"date": "2021-05-25", "close": 2.15, "volume": 17594.0}, {"date": "2021-05-26", "close": 2.08, "volume": 34168.0}, {"date": "2021-05-27", "close": 2.1, "volume": 36855.0}, {"date": "2021-05-28", "close": 2.0, "volume": 25995.0}, {"date": "2021-06-01", "close": 2.15, "volume": 25393.0}, {"date": "2021-06-02", "close": 2.24, "volume": 11398.0}, {"date": "2021-06-03", "close": 2.2, "volume": 22305.0}, {"date": "2021-06-04", "close": 2.1599, "volume": 20497.0}, {"date": "2021-06-07", "close": 2.3, "volume": 20547.0}, {"date": "2021-06-08", "close": 2.6, "volume": 86923.0}, {"date": "2021-06-09", "close": 2.91, "volume": 60120.0}, {"date": "2021-06-10", "close": 3.485, "volume": 64236.0}, {"date": "2021-06-11", "close": 3.23, "volume": 26177.0}, {"date": "2021-06-14", "close": 3.01, "volume": 22953.0}, {"date": "2021-06-15", "close": 2.75, "volume": 12782.0}, {"date": "2021-06-16", "close": 2.85, "volume": 4388.0}, {"date": "2021-06-17", "close": 2.75, "volume": 12921.0}, {"date": "2021-06-18", "close": 2.59, "volume": 33953.0}, {"date": "2021-06-21", "close": 2.6, "volume": 30807.0}, {"date": "2021-06-22", "close": 2.595, "volume": 18428.0}, {"date": "2021-06-23", "close": 2.75, "volume": 71616.0}, {"date": "2021-06-24", "close": 2.8, "volume": 29912.0}, {"date": "2021-06-25", "close": 3.5949, "volume": 53944.0}, {"date": "2021-06-28", "close": 3.66, "volume": 18312.0}, {"date": "2021-06-29", "close": 4.16, "volume": 47470.0}, {"date": "2021-06-30", "close": 4.2, "volume": 84360.0}, {"date": "2021-07-01", "close": 4.0399, "volume": 23419.0}, {"date": "2021-07-02", "close": 4.15, "volume": 41427.0}, {"date": "2021-07-06", "close": 4.0003, "volume": 39475.0}, {"date": "2021-07-07", "close": 4.13, "volume": 36607.0}, {"date": "2021-07-08", "close": 3.75, "volume": 19103.0}, {"date": "2021-07-09", "close": 3.59, "volume": 20740.0}, {"date": "2021-07-12", "close": 3.51, "volume": 11151.0}, {"date": "2021-07-13", "close": 3.2751, "volume": 407545.0}, {"date": "2021-07-14", "close": 2.36, "volume": 741780.0}, {"date": "2021-07-15", "close": 2.13, "volume": 187173.0}, {"date": "2021-07-16", "close": 2.06, "volume": 25788.0}, {"date": "2021-07-19", "close": 2.2045, "volume": 49955.0}, {"date": "2021-07-20", "close": 2.07, "volume": 13101.0}, {"date": "2021-07-21", "close": 2.1, "volume": 12999.0}, {"date": "2021-07-22", "close": 2.0756, "volume": 4490.0}, {"date": "2021-07-23", "close": 2.0899, "volume": 6460.0}, {"date": "2021-07-26", "close": 1.95, "volume": 65470.0}, {"date": "2021-07-27", "close": 1.81, "volume": 38496.0}, {"date": "2021-07-28", "close": 1.95, "volume": 49919.0}, {"date": "2021-07-29", "close": 1.88, "volume": 145847.0}, {"date": "2021-07-30", "close": 1.75, "volume": 66918.0}, {"date": "2021-08-02", "close": 1.72, "volume": 65214.0}, {"date": "2021-08-03", "close": 1.68, "volume": 49098.0}, {"date": "2021-08-04", "close": 1.49, "volume": 78485.0}, {"date": "2021-08-05", "close": 1.6, "volume": 149505.0}, {"date": "2021-08-06", "close": 1.55, "volume": 213276.0}, {"date": "2021-08-09", "close": 1.71, "volume": 339806.0}, {"date": "2021-08-10", "close": 1.95, "volume": 115495.0}, {"date": "2021-08-11", "close": 2.02, "volume": 126116.0}, {"date": "2021-08-12", "close": 2.34, "volume": 93757.0}, {"date": "2021-08-13", "close": 2.105, "volume": 34061.0}, {"date": "2021-08-16", "close": 1.925, "volume": 122659.0}, {"date": "2021-08-17", "close": 2.09, "volume": 74732.0}, {"date": "2021-08-18", "close": 2.0075, "volume": 17275.0}, {"date": "2021-08-19", "close": 1.92, "volume": 66846.0}, {"date": "2021-08-20", "close": 1.86, "volume": 17051.0}, {"date": "2021-08-23", "close": 1.89, "volume": 39391.0}, {"date": "2021-08-24", "close": 1.835, "volume": 10513.0}, {"date": "2021-08-25", "close": 2.12, "volume": 27410.0}, {"date": "2021-08-26", "close": 2.07, "volume": 9970.0}, {"date": "2021-08-27", "close": 2.04, "volume": 23893.0}, {"date": "2021-08-30", "close": 1.9, "volume": 35005.0}, {"date": "2021-08-31", "close": 1.88, "volume": 298481.0}, {"date": "2021-09-01", "close": 1.91, "volume": 15694.0}, {"date": "2021-09-02", "close": 2.33, "volume": 246749.0}, {"date": "2021-09-03", "close": 2.65, "volume": 53406.0}, {"date": "2021-09-07", "close": 2.61, "volume": 44044.0}, {"date": "2021-09-08", "close": 2.41, "volume": 36188.0}, {"date": "2021-09-09", "close": 2.38, "volume": 27695.0}, {"date": "2021-09-10", "close": 2.3, "volume": 18914.0}, {"date": "2021-09-13", "close": 2.22, "volume": 28381.0}, {"date": "2021-09-14", "close": 1.93, "volume": 7067.0}, {"date": "2021-09-15", "close": 2.14, "volume": 9060.0}, {"date": "2021-09-16", "close": 2.14, "volume": 67121.0}, {"date": "2021-09-17", "close": 2.24, "volume": 25221.0}, {"date": "2021-09-20", "close": 2.23, "volume": 20166.0}, {"date": "2021-09-21", "close": 2.18, "volume": 30513.0}, {"date": "2021-09-22", "close": 3.01, "volume": 156192.0}, {"date": "2021-09-23", "close": 2.96, "volume": 45893.0}, {"date": "2021-09-24", "close": 2.9, "volume": 51351.0}, {"date": "2021-09-27", "close": 2.92, "volume": 39118.0}, {"date": "2021-09-28", "close": 2.69, "volume": 28422.0}, {"date": "2021-09-29", "close": 2.67, "volume": 8774.0}, {"date": "2021-09-30", "close": 2.665, "volume": 43153.0}, {"date": "2021-10-01", "close": 2.61, "volume": 25396.0}, {"date": "2021-10-04", "close": 2.36, "volume": 25407.0}, {"date": "2021-10-05", "close": 2.41, "volume": 4382.0}, {"date": "2021-10-06", "close": 2.42, "volume": 36876.0}, {"date": "2021-10-07", "close": 2.45, "volume": 387549.0}, {"date": "2021-10-08", "close": 2.74, "volume": 35439.0}, {"date": "2021-10-11", "close": 2.79, "volume": 7107.0}, {"date": "2021-10-12", "close": 2.89, "volume": 238432.0}, {"date": "2021-10-13", "close": 2.845, "volume": 131726.0}, {"date": "2021-10-14", "close": 2.65, "volume": 72429.0}, {"date": "2021-10-15", "close": 2.41, "volume": 56192.0}, {"date": "2021-10-18", "close": 2.39, "volume": 87242.0}, {"date": "2021-10-19", "close": 2.43, "volume": 153309.0}, {"date": "2021-10-20", "close": 2.41, "volume": 122202.0}, {"date": "2021-10-21", "close": 2.28, "volume": 170205.0}, {"date": "2021-10-22", "close": 2.37, "volume": 50368.0}, {"date": "2021-10-25", "close": 2.25, "volume": 267129.0}, {"date": "2021-10-26", "close": 2.16, "volume": 40192.0}, {"date": "2021-10-27", "close": 2.15, "volume": 22961.0}, {"date": "2021-10-28", "close": 2.17, "volume": 57929.0}, {"date": "2021-10-29", "close": 2.29, "volume": 148987.0}, {"date": "2021-11-01", "close": 2.46, "volume": 143042.0}, {"date": "2021-11-02", "close": 2.52, "volume": 23531.0}, {"date": "2021-11-03", "close": 2.65, "volume": 22156.0}, {"date": "2021-11-04", "close": 2.57, "volume": 28293.0}, {"date": "2021-11-05", "close": 2.54, "volume": 18175.0}, {"date": "2021-11-08", "close": 2.44, "volume": 5340.0}, {"date": "2021-11-09", "close": 2.57, "volume": 15839.0}, {"date": "2021-11-10", "close": 2.47, "volume": 20883.0}, {"date": "2021-11-11", "close": 2.43, "volume": 15349.0}, {"date": "2021-11-12", "close": 2.39, "volume": 29205.0}, {"date": "2021-11-15", "close": 2.34, "volume": 5677.0}, {"date": "2021-11-16", "close": 2.25, "volume": 11152.0}, {"date": "2021-11-17", "close": 2.19, "volume": 50262.0}, {"date": "2021-11-18", "close": 2.12, "volume": 33924.0}, {"date": "2021-11-19", "close": 1.69, "volume": 111767.0}, {"date": "2021-11-22", "close": 1.62, "volume": 32638.0}, {"date": "2021-11-23", "close": 1.19, "volume": 204819.0}, {"date": "2021-11-24", "close": 1.56, "volume": 245356.0}, {"date": "2021-11-26", "close": 1.5, "volume": 5017.0}, {"date": "2021-11-29", "close": 1.4, "volume": 25337.0}, {"date": "2021-11-30", "close": 1.27, "volume": 58381.0}, {"date": "2021-12-01", "close": 1.19, "volume": 37388.0}, {"date": "2021-12-02", "close": 1.08, "volume": 101138.0}, {"date": "2021-12-03", "close": 0.877, "volume": 170944.0}, {"date": "2021-12-06", "close": 0.8753, "volume": 170052.0}, {"date": "2021-12-07", "close": 0.8901, "volume": 4870.0}, {"date": "2021-12-08", "close": 0.9001, "volume": 22670.0}, {"date": "2021-12-09", "close": 0.85, "volume": 11583.0}, {"date": "2021-12-10", "close": 0.79, "volume": 45410.0}, {"date": "2021-12-13", "close": 0.75, "volume": 127262.0}, {"date": "2021-12-14", "close": 0.66, "volume": 83314.0}, {"date": "2021-12-15", "close": 0.69, "volume": 64168.0}, {"date": "2021-12-16", "close": 0.65, "volume": 20084.0}, {"date": "2021-12-17", "close": 0.6832, "volume": 242692.0}, {"date": "2021-12-20", "close": 0.6784, "volume": 20035.0}, {"date": "2021-12-21", "close": 0.68, "volume": 224942.0}, {"date": "2021-12-22", "close": 0.7, "volume": 13372.0}, {"date": "2021-12-23", "close": 0.66, "volume": 26681.0}, {"date": "2021-12-27", "close": 0.57, "volume": 61870.0}, {"date": "2021-12-28", "close": 0.525, "volume": 33873.0}, {"date": "2021-12-29", "close": 0.48, "volume": 113265.0}, {"date": "2021-12-30", "close": 0.446, "volume": 146984.0}, {"date": "2021-12-31", "close": 0.48, "volume": 83987.0}, {"date": "2022-01-03", "close": 0.53, "volume": 16245.0}, {"date": "2022-01-04", "close": 0.5299, "volume": 37596.0}, {"date": "2022-01-05", "close": 0.4701, "volume": 10909.0}, {"date": "2022-01-06", "close": 0.519, "volume": 9482.0}, {"date": "2022-01-07", "close": 0.51, "volume": 41237.0}, {"date": "2022-01-10", "close": 0.5362, "volume": 1945.0}, {"date": "2022-01-11", "close": 0.5301, "volume": 109749.0}, {"date": "2022-01-12", "close": 0.6303, "volume": 32089.0}, {"date": "2022-01-13", "close": 0.5963, "volume": 40762.0}, {"date": "2022-01-14", "close": 0.65, "volume": 9239.0}, {"date": "2022-01-18", "close": 0.5801, "volume": 5805.0}, {"date": "2022-01-19", "close": 0.5803, "volume": 9180.0}, {"date": "2022-01-20", "close": 0.59, "volume": 19242.0}, {"date": "2022-01-21", "close": 0.54, "volume": 19270.0}, {"date": "2022-01-24", "close": 0.4799, "volume": 20325.0}, {"date": "2022-01-25", "close": 0.53, "volume": 620.0}, {"date": "2022-01-26", "close": 0.65, "volume": 36360.0}, {"date": "2022-01-27", "close": 0.5258, "volume": 27074.0}, {"date": "2022-01-28", "close": 0.48, "volume": 10746.0}, {"date": "2022-01-31", "close": 0.55, "volume": 16893.0}, {"date": "2022-02-01", "close": 0.54, "volume": 29647.0}, {"date": "2022-02-02", "close": 0.6399, "volume": 802.0}, {"date": "2022-02-03", "close": 0.57, "volume": 13313.0}, {"date": "2022-02-04", "close": 0.6801, "volume": 11536.0}, {"date": "2022-02-07", "close": 0.68, "volume": 10465.0}, {"date": "2022-02-08", "close": 0.68, "volume": null}, {"date": "2022-02-09", "close": 0.7893, "volume": 14670.0}, {"date": "2022-02-10", "close": 0.8051, "volume": 8740.0}, {"date": "2022-02-11", "close": 0.666, "volume": 1100.0}, {"date": "2022-02-14", "close": 0.54, "volume": 8998.0}, {"date": "2022-02-15", "close": 0.54, "volume": 5381.0}, {"date": "2022-02-16", "close": 0.5, "volume": 3812.0}, {"date": "2022-02-17", "close": 0.355, "volume": 55339.0}, {"date": "2022-02-18", "close": 0.335, "volume": 16164.0}, {"date": "2022-02-22", "close": 0.3101, "volume": 14919.0}, {"date": "2022-02-23", "close": 0.28, "volume": 9024.0}, {"date": "2022-02-24", "close": 0.3212, "volume": 25742.0}, {"date": "2022-02-25", "close": 0.3025, "volume": 9110.0}, {"date": "2022-02-28", "close": 0.3199, "volume": 75417.0}, {"date": "2022-03-01", "close": 0.3275, "volume": 19555.0}, {"date": "2022-03-02", "close": 0.225, "volume": 167935.0}, {"date": "2022-03-03", "close": 0.22, "volume": 26918.0}, {"date": "2022-03-04", "close": 0.22, "volume": 2314.0}, {"date": "2022-03-07", "close": 0.2101, "volume": 14751.0}, {"date": "2022-03-08", "close": 0.29, "volume": 53342.0}, {"date": "2022-03-09", "close": 0.3, "volume": 44222.0}, {"date": "2022-03-10", "close": 0.3149, "volume": 31769.0}, {"date": "2022-03-11", "close": 0.26, "volume": 44001.0}, {"date": "2022-03-14", "close": 0.24, "volume": 7238.0}, {"date": "2022-03-15", "close": 0.28, "volume": 67607.0}, {"date": "2022-03-16", "close": 0.2516, "volume": 42100.0}, {"date": "2022-03-17", "close": 0.3698, "volume": 10590.0}, {"date": "2022-03-18", "close": 0.3409, "volume": 8960.0}, {"date": "2022-03-21", "close": 0.3052, "volume": 14106.0}, {"date": "2022-03-22", "close": 0.394, "volume": 5172.0}, {"date": "2022-03-23", "close": 0.3778, "volume": 12285.0}, {"date": "2022-03-24", "close": 0.3978, "volume": 14402.0}, {"date": "2022-03-25", "close": 0.3949, "volume": 13041.0}, {"date": "2022-03-28", "close": 0.4139, "volume": 10107.0}, {"date": "2022-03-29", "close": 0.4207, "volume": 3440.0}, {"date": "2022-03-30", "close": 0.43, "volume": 19098.0}, {"date": "2022-03-31", "close": 0.48, "volume": 15144.0}, {"date": "2022-04-01", "close": 0.4597, "volume": 35164.0}, {"date": "2022-04-04", "close": 0.4901, "volume": 13700.0}, {"date": "2022-04-05", "close": 0.45, "volume": 10016.0}, {"date": "2022-04-06", "close": 0.4208, "volume": 20569.0}, {"date": "2022-04-07", "close": 0.7995, "volume": 1011066.0}, {"date": "2022-04-08", "close": 0.83, "volume": 224854.0}, {"date": "2022-04-11", "close": 0.8525, "volume": 33525.0}, {"date": "2022-04-12", "close": 0.7263, "volume": 42986.0}, {"date": "2022-04-13", "close": 0.7874, "volume": 58671.0}, {"date": "2022-04-14", "close": 0.61, "volume": 25530.0}, {"date": "2022-04-18", "close": 0.5955, "volume": 12423.0}, {"date": "2022-04-19", "close": 0.612, "volume": 23160.0}, {"date": "2022-04-20", "close": 0.5701, "volume": 16778.0}, {"date": "2022-04-21", "close": 0.5502, "volume": 10032.0}, {"date": "2022-04-22", "close": 0.54, "volume": 5128.0}, {"date": "2022-04-25", "close": 0.5, "volume": 3028.0}, {"date": "2022-04-26", "close": 0.4491, "volume": 85112.0}, {"date": "2022-04-27", "close": 0.454, "volume": 9180.0}, {"date": "2022-04-28", "close": 0.51, "volume": 19826.0}, {"date": "2022-04-29", "close": 0.45, "volume": 10992.0}, {"date": "2022-05-02", "close": 0.4881, "volume": 4912.0}, {"date": "2022-05-03", "close": 0.442, "volume": 16580.0}, {"date": "2022-05-04", "close": 0.468, "volume": 3464.0}, {"date": "2022-05-05", "close": 0.464, "volume": 29971.0}, {"date": "2022-05-06", "close": 0.52, "volume": 85857.0}, {"date": "2022-05-09", "close": 0.45, "volume": 63608.0}, {"date": "2022-05-10", "close": 0.3849, "volume": 7196.0}, {"date": "2022-05-11", "close": 0.3683, "volume": 10448.0}, {"date": "2022-05-12", "close": 0.2991, "volume": 56607.0}, {"date": "2022-05-13", "close": 0.459, "volume": 10221.0}, {"date": "2022-05-16", "close": 0.4011, "volume": 28903.0}, {"date": "2022-05-17", "close": 0.41, "volume": 15140.0}, {"date": "2022-05-18", "close": 0.3957, "volume": 16200.0}, {"date": "2022-05-19", "close": 0.458, "volume": 8831.0}, {"date": "2022-05-20", "close": 0.4101, "volume": 65126.0}, {"date": "2022-05-23", "close": 0.45, "volume": 8049.0}, {"date": "2022-05-24", "close": 0.4199, "volume": 9373.0}, {"date": "2022-05-25", "close": 0.412, "volume": 31249.0}, {"date": "2022-05-26", "close": 0.459, "volume": 26796.0}, {"date": "2022-05-27", "close": 0.485, "volume": 33960.0}, {"date": "2022-05-31", "close": 0.44, "volume": 24930.0}, {"date": "2022-06-01", "close": 0.4656, "volume": 39589.0}, {"date": "2022-06-02", "close": 0.49, "volume": 28264.0}, {"date": "2022-06-03", "close": 0.5, "volume": 18168.0}, {"date": "2022-06-06", "close": 0.5559, "volume": 508195.0}, {"date": "2022-06-07", "close": 0.5267, "volume": 67630.0}, {"date": "2022-06-08", "close": 0.49, "volume": 65990.0}, {"date": "2022-06-09", "close": 0.45, "volume": 24557.0}, {"date": "2022-06-10", "close": 0.4203, "volume": 9399.0}, {"date": "2022-06-13", "close": 0.35, "volume": 5788.0}, {"date": "2022-06-14", "close": 0.3199, "volume": 9983.0}, {"date": "2022-06-15", "close": 0.3277, "volume": 395.0}, {"date": "2022-06-16", "close": 0.3069, "volume": 1034.0}, {"date": "2022-06-17", "close": 0.3376, "volume": 41200.0}, {"date": "2022-06-21", "close": 0.39, "volume": 31942.0}, {"date": "2022-06-22", "close": 0.3551, "volume": 19369.0}, {"date": "2022-06-23", "close": 0.3884, "volume": 108654.0}, {"date": "2022-06-24", "close": 0.3, "volume": 16704.0}, {"date": "2022-06-27", "close": 0.26, "volume": 93447.0}, {"date": "2022-06-28", "close": 0.22, "volume": 217615.0}, {"date": "2022-06-29", "close": 0.23, "volume": 81678.0}, {"date": "2022-06-30", "close": 0.31, "volume": 22156.0}, {"date": "2022-07-01", "close": 0.2799, "volume": 17504.0}, {"date": "2022-07-05", "close": 0.2305, "volume": 7608.0}, {"date": "2022-07-06", "close": 0.24, "volume": 11473.0}, {"date": "2022-07-07", "close": 0.2626, "volume": 14945.0}, {"date": "2022-07-08", "close": 0.2599, "volume": 9248.0}, {"date": "2022-07-11", "close": 0.2412, "volume": 1110.0}, {"date": "2022-07-12", "close": 0.2546, "volume": 4835.0}, {"date": "2022-07-13", "close": 0.23, "volume": 2818.0}, {"date": "2022-07-14", "close": 0.2211, "volume": 1199.0}, {"date": "2022-07-15", "close": 0.3325, "volume": 1700.0}, {"date": "2022-07-18", "close": 0.25, "volume": 8950.0}, {"date": "2022-07-19", "close": 0.2866, "volume": 1150.0}, {"date": "2022-07-20", "close": 0.2601, "volume": 2591.0}, {"date": "2022-07-21", "close": 0.221, "volume": 426.0}, {"date": "2022-07-22", "close": 0.221, "volume": 8806.0}, {"date": "2022-07-25", "close": 0.2, "volume": 7942.0}, {"date": "2022-07-26", "close": 0.17, "volume": 15902.0}, {"date": "2022-07-27", "close": 0.2, "volume": 17997.0}, {"date": "2022-07-28", "close": 0.21, "volume": 15810.0}, {"date": "2022-07-29", "close": 0.22, "volume": 420.0}, {"date": "2022-08-01", "close": 0.186, "volume": 7993.0}, {"date": "2022-08-02", "close": 0.2301, "volume": 13330.0}, {"date": "2022-08-03", "close": 0.242, "volume": 2114.0}, {"date": "2022-08-04", "close": 0.215, "volume": 11039.0}, {"date": "2022-08-05", "close": 0.31, "volume": 5145.0}, {"date": "2022-08-08", "close": 0.2765, "volume": 6841.0}, {"date": "2022-08-09", "close": 0.22, "volume": 1530.0}, {"date": "2022-08-10", "close": 0.2201, "volume": 10025.0}, {"date": "2022-08-11", "close": 0.23, "volume": 19832.0}, {"date": "2022-08-12", "close": 0.28, "volume": 12970.0}, {"date": "2022-08-15", "close": 0.25, "volume": 2200.0}, {"date": "2022-08-16", "close": 0.2745, "volume": 4352.0}, {"date": "2022-08-17", "close": 0.2685, "volume": 2621.0}, {"date": "2022-08-18", "close": 0.2879, "volume": 3471.0}, {"date": "2022-08-19", "close": 0.25, "volume": 4665.0}, {"date": "2022-08-22", "close": 0.24, "volume": 2101.0}, {"date": "2022-08-23", "close": 0.2497, "volume": 5950.0}, {"date": "2022-08-24", "close": 0.26, "volume": 19205.0}, {"date": "2022-08-25", "close": 0.2549, "volume": 1072.0}, {"date": "2022-08-26", "close": 0.25, "volume": 1810.0}, {"date": "2022-08-29", "close": 0.24, "volume": 480.0}, {"date": "2022-08-30", "close": 0.24, "volume": 899.0}, {"date": "2022-08-31", "close": 0.24, "volume": 7600.0}, {"date": "2022-09-01", "close": 0.2241, "volume": 6870.0}, {"date": "2022-09-02", "close": 0.2241, "volume": null}, {"date": "2022-09-06", "close": 0.2101, "volume": 4679.0}, {"date": "2022-09-07", "close": 0.21, "volume": 6345.0}, {"date": "2022-09-08", "close": 0.2, "volume": 4155.0}, {"date": "2022-09-09", "close": 0.21, "volume": 2200.0}, {"date": "2022-09-12", "close": 0.2055, "volume": 12334.0}, {"date": "2022-09-13", "close": 0.1825, "volume": 151.0}, {"date": "2022-09-14", "close": 0.195, "volume": 10382.0}, {"date": "2022-09-15", "close": 0.189, "volume": 7101.0}, {"date": "2022-09-16", "close": 0.1999, "volume": 3035.0}, {"date": "2022-09-19", "close": 0.21, "volume": 41810.0}, {"date": "2022-09-20", "close": 0.16, "volume": 81221.0}, {"date": "2022-09-21", "close": 0.24, "volume": 23505.0}, {"date": "2022-09-22", "close": 0.2, "volume": 24400.0}, {"date": "2022-09-23", "close": 0.19, "volume": 453.0}, {"date": "2022-09-26", "close": 0.18, "volume": 30114.0}, {"date": "2022-09-27", "close": 0.1842, "volume": 3627.0}, {"date": "2022-09-28", "close": 0.1801, "volume": 5653.0}, {"date": "2022-09-29", "close": 0.1701, "volume": 16834.0}, {"date": "2022-09-30", "close": 0.18, "volume": 7107.0}, {"date": "2022-10-03", "close": 0.1804, "volume": 2126.0}, {"date": "2022-10-04", "close": 0.18, "volume": 2057.0}, {"date": "2022-10-05", "close": 0.17, "volume": 393.0}, {"date": "2022-10-06", "close": 0.18, "volume": 2400.0}, {"date": "2022-10-07", "close": 0.1401, "volume": 19773.0}, {"date": "2022-10-10", "close": 0.1401, "volume": null}, {"date": "2022-10-11", "close": 0.17, "volume": 125.0}, {"date": "2022-10-12", "close": 0.1411, "volume": 10067.0}, {"date": "2022-10-13", "close": 0.111, "volume": 1129.0}, {"date": "2022-10-14", "close": 0.111, "volume": null}, {"date": "2022-10-17", "close": 0.1172, "volume": 4045.0}, {"date": "2022-10-18", "close": 0.1211, "volume": 4100.0}, {"date": "2022-10-19", "close": 0.1375, "volume": 2507.0}, {"date": "2022-10-20", "close": 0.1349, "volume": 12780.0}, {"date": "2022-10-21", "close": 0.1349, "volume": null}, {"date": "2022-10-24", "close": 0.1064, "volume": 14087.0}, {"date": "2022-10-25", "close": 0.105, "volume": 6791.0}, {"date": "2022-10-26", "close": 0.12, "volume": 4142.0}, {"date": "2022-10-27", "close": 0.13, "volume": 4239.0}, {"date": "2022-10-28", "close": 0.15, "volume": 11752.0}, {"date": "2022-10-31", "close": 0.18, "volume": 7023.0}, {"date": "2022-11-01", "close": 0.1815, "volume": 41142.0}, {"date": "2022-11-02", "close": 0.131, "volume": 17419.0}, {"date": "2022-11-03", "close": 0.17, "volume": 200.0}, {"date": "2022-11-04", "close": 0.16, "volume": 4176.0}, {"date": "2022-11-07", "close": 0.1318, "volume": 10825.0}, {"date": "2022-11-08", "close": 0.15, "volume": 408.0}, {"date": "2022-11-09", "close": 0.14, "volume": 255.0}, {"date": "2022-11-10", "close": 0.1201, "volume": 7217.0}, {"date": "2022-11-11", "close": 0.15, "volume": 3644.0}, {"date": "2022-11-14", "close": 0.147, "volume": 1625.0}, {"date": "2022-11-15", "close": 0.114, "volume": 35066.0}, {"date": "2022-11-16", "close": 0.1199, "volume": 9548.0}, {"date": "2022-11-17", "close": 0.11, "volume": 1477.0}, {"date": "2022-11-18", "close": 0.15, "volume": 1002.0}, {"date": "2022-11-21", "close": 0.0889, "volume": 83825.0}, {"date": "2022-11-22", "close": 0.0955, "volume": 12249.0}, {"date": "2022-11-23", "close": 0.081, "volume": 1166.0}, {"date": "2022-11-25", "close": 0.081, "volume": null}, {"date": "2022-11-28", "close": 0.1196, "volume": 12820.0}, {"date": "2022-11-29", "close": 0.1146, "volume": 22115.0}, {"date": "2022-11-30", "close": 0.12, "volume": 1615.0}, {"date": "2022-12-01", "close": 0.094, "volume": 5572.0}, {"date": "2022-12-02", "close": 0.094, "volume": null}, {"date": "2022-12-05", "close": 0.0821, "volume": 300984.0}, {"date": "2022-12-06", "close": 0.095, "volume": 3687.0}, {"date": "2022-12-07", "close": 0.0866, "volume": 573.0}, {"date": "2022-12-08", "close": 0.09, "volume": 950.0}, {"date": "2022-12-09", "close": 0.087, "volume": 10115.0}, {"date": "2022-12-12", "close": 0.075, "volume": 39364.0}, {"date": "2022-12-13", "close": 0.08, "volume": 22866.0}, {"date": "2022-12-14", "close": 0.0725, "volume": 45419.0}, {"date": "2022-12-15", "close": 0.0696, "volume": 5284.0}, {"date": "2022-12-16", "close": 0.0595, "volume": 25600.0}, {"date": "2022-12-19", "close": 0.053, "volume": 23894.0}, {"date": "2022-12-20", "close": 0.06, "volume": 19498.0}, {"date": "2022-12-21", "close": 0.0503, "volume": 20737.0}, {"date": "2022-12-22", "close": 0.0503, "volume": 1000.0}, {"date": "2022-12-23", "close": 0.0606, "volume": 8662.0}, {"date": "2022-12-27", "close": 0.0511, "volume": 10360.0}, {"date": "2022-12-28", "close": 0.05, "volume": 17832.0}, {"date": "2022-12-29", "close": 0.05, "volume": 49696.0}, {"date": "2022-12-30", "close": 0.049, "volume": 74923.0}, {"date": "2023-01-03", "close": 0.0645, "volume": 34649.0}, {"date": "2023-01-04", "close": 0.0625, "volume": 19595.0}, {"date": "2023-01-05", "close": 0.065, "volume": 2985.0}, {"date": "2023-01-06", "close": 0.07, "volume": 13196.0}, {"date": "2023-01-09", "close": 0.0769, "volume": 7401.0}, {"date": "2023-01-10", "close": 0.08, "volume": 5095.0}, {"date": "2023-01-11", "close": 0.08, "volume": 1010.0}, {"date": "2023-01-12", "close": 0.1143, "volume": 197819.0}, {"date": "2023-01-13", "close": 0.1, "volume": 26878.0}, {"date": "2023-01-17", "close": 0.115, "volume": 8330.0}, {"date": "2023-01-18", "close": 0.08, "volume": 4621.0}, {"date": "2023-01-19", "close": 0.1027, "volume": 3950.0}, {"date": "2023-01-20", "close": 0.098, "volume": 29134.0}, {"date": "2023-01-23", "close": 0.0686, "volume": 1011.0}, {"date": "2023-01-24", "close": 0.075, "volume": 25886.0}, {"date": "2023-01-25", "close": 0.07, "volume": 15282.0}, {"date": "2023-01-26", "close": 0.0697, "volume": 1306.0}, {"date": "2023-01-27", "close": 0.075, "volume": 1698.0}, {"date": "2023-01-30", "close": 0.0961, "volume": 13121.0}, {"date": "2023-01-31", "close": 0.0939, "volume": 83290.0}, {"date": "2023-02-01", "close": 0.0815, "volume": 2880.0}, {"date": "2023-02-02", "close": 0.098, "volume": 36500.0}, {"date": "2023-02-03", "close": 0.1, "volume": 40919.0}, {"date": "2023-02-06", "close": 0.0872, "volume": 36857.0}, {"date": "2023-02-07", "close": 0.0975, "volume": 9818.0}, {"date": "2023-02-08", "close": 0.0881, "volume": 12319.0}, {"date": "2023-02-09", "close": 0.095, "volume": 16246.0}, {"date": "2023-02-10", "close": 0.13, "volume": 226.0}, {"date": "2023-02-13", "close": 0.13, "volume": null}, {"date": "2023-02-14", "close": 0.0895, "volume": 4869.0}, {"date": "2023-02-15", "close": 0.1, "volume": 13920.0}, {"date": "2023-02-16", "close": 0.0945, "volume": 8658.0}, {"date": "2023-02-17", "close": 0.089, "volume": 100.0}, {"date": "2023-02-21", "close": 0.089, "volume": null}, {"date": "2023-02-22", "close": 0.0995, "volume": 6419.0}, {"date": "2023-02-23", "close": 0.094, "volume": 487.0}, {"date": "2023-02-24", "close": 0.0701, "volume": 2991.0}, {"date": "2023-02-27", "close": 0.0699, "volume": 8147.0}, {"date": "2023-02-28", "close": 0.07, "volume": 2362.0}, {"date": "2023-03-01", "close": 0.0652, "volume": 827.0}, {"date": "2023-03-02", "close": 0.0652, "volume": null}, {"date": "2023-03-03", "close": 0.08, "volume": 9900.0}, {"date": "2023-03-06", "close": 0.07, "volume": 5271.0}, {"date": "2023-03-07", "close": 0.055, "volume": 85800.0}, {"date": "2023-03-08", "close": 0.0499, "volume": 56400.0}, {"date": "2023-03-09", "close": 0.0479, "volume": 15997.0}, {"date": "2023-03-10", "close": 0.065, "volume": 17413.0}, {"date": "2023-03-13", "close": 0.06, "volume": 44246.0}, {"date": "2023-03-14", "close": 0.0569, "volume": 3108.0}, {"date": "2023-03-15", "close": 0.06, "volume": 5490.0}, {"date": "2023-03-16", "close": 0.05, "volume": 9724.0}, {"date": "2023-03-17", "close": 0.045, "volume": 18163.0}, {"date": "2023-03-20", "close": 0.0499, "volume": 18954.0}, {"date": "2023-03-21", "close": 0.0551, "volume": 16990.0}, {"date": "2023-03-22", "close": 0.0501, "volume": 14032.0}, {"date": "2023-03-23", "close": 0.0475, "volume": 16492.0}, {"date": "2023-03-24", "close": 0.0496, "volume": 13301.0}, {"date": "2023-03-27", "close": 0.045, "volume": 5217.0}, {"date": "2023-03-28", "close": 0.0438, "volume": 80940.0}, {"date": "2023-03-29", "close": 0.0434, "volume": 24915.0}, {"date": "2023-03-30", "close": 0.0417, "volume": 40150.0}, {"date": "2023-03-31", "close": 0.055, "volume": 1138.0}, {"date": "2023-04-03", "close": 0.05, "volume": 4877.0}, {"date": "2023-04-04", "close": 0.0499, "volume": 200.0}, {"date": "2023-04-05", "close": 0.0351, "volume": 17734.0}, {"date": "2023-04-06", "close": 0.0413, "volume": 71982.0}, {"date": "2023-04-10", "close": 0.0415, "volume": 8357.0}, {"date": "2023-04-11", "close": 0.0399, "volume": 19522.0}, {"date": "2023-04-12", "close": 0.0432, "volume": 41724.0}, {"date": "2023-04-13", "close": 0.0447, "volume": 400.0}, {"date": "2023-04-14", "close": 0.0495, "volume": 33490.0}, {"date": "2023-04-17", "close": 0.0495, "volume": null}, {"date": "2023-04-18", "close": 0.0452, "volume": 200.0}, {"date": "2023-04-19", "close": 0.055, "volume": 100.0}, {"date": "2023-04-20", "close": 0.0488, "volume": 5075.0}, {"date": "2023-04-21", "close": 0.0371, "volume": 3730.0}, {"date": "2023-04-24", "close": 0.0371, "volume": null}, {"date": "2023-04-25", "close": 0.0351, "volume": 760.0}, {"date": "2023-04-26", "close": 0.034, "volume": 10541.0}, {"date": "2023-04-27", "close": 0.0335, "volume": 7750.0}, {"date": "2023-04-28", "close": 0.0347, "volume": 11502.0}, {"date": "2023-05-01", "close": 0.031, "volume": 9301.0}, {"date": "2023-05-02", "close": 0.0301, "volume": 16598.0}, {"date": "2023-05-03", "close": 0.035, "volume": 13658.0}, {"date": "2023-05-04", "close": 0.0333, "volume": 4540.0}, {"date": "2023-05-05", "close": 0.0321, "volume": 1318.0}, {"date": "2023-05-08", "close": 0.0301, "volume": 5100.0}, {"date": "2023-05-09", "close": 0.0329, "volume": 7919.0}, {"date": "2023-05-10", "close": 0.0333, "volume": 1300.0}, {"date": "2023-05-11", "close": 0.0332, "volume": 3200.0}, {"date": "2023-05-12", "close": 0.04, "volume": 21433.0}, {"date": "2023-05-15", "close": 0.04, "volume": 16822.0}, {"date": "2023-05-16", "close": 0.03, "volume": 8547.0}, {"date": "2023-05-17", "close": 0.0305, "volume": 3980.0}, {"date": "2023-05-18", "close": 0.0333, "volume": 17931.0}, {"date": "2023-05-19", "close": 0.039, "volume": 2301.0}, {"date": "2023-05-22", "close": 0.0301, "volume": 1993.0}, {"date": "2023-05-23", "close": 0.0301, "volume": null}, {"date": "2023-05-24", "close": 0.0301, "volume": null}, {"date": "2023-05-25", "close": 0.0391, "volume": 400.0}, {"date": "2023-05-26", "close": 0.032, "volume": 25376.0}, {"date": "2023-05-30", "close": 0.0297, "volume": 93718.0}, {"date": "2023-05-31", "close": 0.0295, "volume": 300.0}, {"date": "2023-06-01", "close": 0.03, "volume": 17377.0}, {"date": "2023-06-02", "close": 0.0311, "volume": 1300.0}, {"date": "2023-06-05", "close": 0.04, "volume": 1298.0}, {"date": "2023-06-06", "close": 0.033, "volume": 618788.0}, {"date": "2023-06-07", "close": 0.03, "volume": 24744.0}, {"date": "2023-06-08", "close": 0.0291, "volume": 116764.0}, {"date": "2023-06-09", "close": 0.0294, "volume": 666.0}, {"date": "2023-06-12", "close": 0.0288, "volume": 8942.0}, {"date": "2023-06-13", "close": 0.0285, "volume": 12948.0}, {"date": "2023-06-14", "close": 0.0286, "volume": 16275.0}, {"date": "2023-06-15", "close": 0.0263, "volume": 10077.0}, {"date": "2023-06-16", "close": 0.0235, "volume": 777.0}, {"date": "2023-06-20", "close": 0.0201, "volume": 72028.0}, {"date": "2023-06-21", "close": 0.019, "volume": 33722.0}, {"date": "2023-06-22", "close": 0.021, "volume": 81303.0}, {"date": "2023-06-23", "close": 0.021, "volume": null}, {"date": "2023-06-26", "close": 0.02, "volume": 7006.0}, {"date": "2023-06-27", "close": 0.021, "volume": 18800.0}, {"date": "2023-06-28", "close": 0.021, "volume": 3450.0}, {"date": "2023-06-29", "close": 0.018, "volume": 89467.0}, {"date": "2023-06-30", "close": 0.0197, "volume": 18182.0}, {"date": "2023-07-03", "close": 0.02, "volume": 20834.0}, {"date": "2023-07-05", "close": 0.0199, "volume": 33000.0}, {"date": "2023-07-06", "close": 0.0199, "volume": null}, {"date": "2023-07-07", "close": 0.02, "volume": 10000.0}, {"date": "2023-07-10", "close": 0.0185, "volume": 48024.0}, {"date": "2023-07-11", "close": 0.0184, "volume": 45439.0}, {"date": "2023-07-12", "close": 0.0196, "volume": 17230.0}, {"date": "2023-07-13", "close": 0.0199, "volume": 22256.0}, {"date": "2023-07-14", "close": 0.0197, "volume": 2662.0}, {"date": "2023-07-17", "close": 0.0199, "volume": 10297.0}, {"date": "2023-07-18", "close": 0.018, "volume": 10200.0}, {"date": "2023-07-19", "close": 0.0214, "volume": 58705.0}, {"date": "2023-07-20", "close": 0.0202, "volume": 4200.0}, {"date": "2023-07-21", "close": 0.0284, "volume": 2795.0}, {"date": "2023-07-24", "close": 0.03, "volume": 41233.0}, {"date": "2023-07-25", "close": 0.029, "volume": 16796.0}, {"date": "2023-07-26", "close": 0.0269, "volume": 22070.0}, {"date": "2023-07-27", "close": 0.0269, "volume": 9139.0}, {"date": "2023-07-28", "close": 0.025, "volume": 4498.0}, {"date": "2023-07-31", "close": 0.025, "volume": 1505.0}, {"date": "2023-08-01", "close": 0.025, "volume": null}, {"date": "2023-08-02", "close": 0.0201, "volume": 12994.0}, {"date": "2023-08-03", "close": 0.025, "volume": 7692.0}, {"date": "2023-08-04", "close": 0.025, "volume": 2200.0}, {"date": "2023-08-07", "close": 0.0212, "volume": 36392.0}, {"date": "2023-08-08", "close": 0.02, "volume": 6928.0}, {"date": "2023-08-09", "close": 0.019, "volume": 25000.0}, {"date": "2023-08-10", "close": 0.02, "volume": 315.0}, {"date": "2023-08-11", "close": 0.0197, "volume": 5800.0}, {"date": "2023-08-14", "close": 0.02, "volume": 16008.0}, {"date": "2023-08-15", "close": 0.02, "volume": 104.0}, {"date": "2023-08-16", "close": 0.02, "volume": 4261.0}, {"date": "2023-08-17", "close": 0.0161, "volume": 13666.0}, {"date": "2023-08-18", "close": 0.0175, "volume": 7700.0}, {"date": "2023-08-21", "close": 0.0171, "volume": 2737.0}, {"date": "2023-08-22", "close": 0.016, "volume": 17025.0}, {"date": "2023-08-23", "close": 0.0198, "volume": 87952.0}, {"date": "2023-08-24", "close": 0.02, "volume": 38103.0}, {"date": "2023-08-25", "close": 0.02, "volume": 10780.0}, {"date": "2023-08-28", "close": 0.01, "volume": 104000.0}, {"date": "2023-08-29", "close": 0.0102, "volume": 4700.0}, {"date": "2023-08-30", "close": 0.0155, "volume": 6251.0}, {"date": "2023-08-31", "close": 0.0163, "volume": 9552.0}, {"date": "2023-09-01", "close": 0.0119, "volume": 21750.0}, {"date": "2023-09-05", "close": 0.0184, "volume": 41645.0}, {"date": "2023-09-06", "close": 0.0184, "volume": null}, {"date": "2023-09-07", "close": 0.0172, "volume": 868.0}, {"date": "2023-09-08", "close": 0.018, "volume": 3020.0}, {"date": "2023-09-11", "close": 0.0151, "volume": 1400.0}, {"date": "2023-09-12", "close": 0.013, "volume": 99800.0}, {"date": "2023-09-13", "close": 0.0135, "volume": 31079.0}, {"date": "2023-09-14", "close": 0.0135, "volume": 7125.0}, {"date": "2023-09-15", "close": 0.0118, "volume": 54375.0}, {"date": "2023-09-18", "close": 0.0138, "volume": 1868.0}, {"date": "2023-09-19", "close": 0.0138, "volume": 1977.0}, {"date": "2023-09-20", "close": 0.015, "volume": 6079.0}, {"date": "2023-09-21", "close": 0.0139, "volume": 5505.0}, {"date": "2023-09-22", "close": 0.0136, "volume": 13575.0}, {"date": "2023-09-25", "close": 0.01, "volume": 84127.0}, {"date": "2023-09-26", "close": 0.0116, "volume": 7050.0}, {"date": "2023-09-27", "close": 0.0127, "volume": 32462.0}, {"date": "2023-09-28", "close": 0.0097, "volume": 23274.0}, {"date": "2023-09-29", "close": 0.0193, "volume": 113354.0}, {"date": "2023-10-02", "close": 0.0168, "volume": 672043.0}, {"date": "2023-10-03", "close": 0.0168, "volume": 158629.0}, {"date": "2023-10-04", "close": 0.0167, "volume": 2349.0}, {"date": "2023-10-05", "close": 0.0201, "volume": 223312.0}, {"date": "2023-10-06", "close": 0.011, "volume": 22562.0}, {"date": "2023-10-09", "close": 0.02, "volume": 164910.0}, {"date": "2023-10-10", "close": 0.02, "volume": null}, {"date": "2023-10-11", "close": 0.02, "volume": 3116.0}, {"date": "2023-10-12", "close": 0.0294, "volume": 208562.0}, {"date": "2023-10-13", "close": 0.0178, "volume": 168301.0}, {"date": "2023-10-16", "close": 0.036, "volume": 131789.0}, {"date": "2023-10-17", "close": 0.035, "volume": 59287.0}, {"date": "2023-10-18", "close": 0.0399, "volume": 103398.0}, {"date": "2023-10-19", "close": 0.0296, "volume": 2098.0}, {"date": "2023-10-20", "close": 0.05, "volume": 134200.0}, {"date": "2023-10-23", "close": 0.0499, "volume": 1224.0}, {"date": "2023-10-24", "close": 0.0322, "volume": 14141.0}, {"date": "2023-10-25", "close": 0.03, "volume": 72138.0}, {"date": "2023-10-26", "close": 0.0316, "volume": 5974.0}, {"date": "2023-10-27", "close": 0.0275, "volume": 1000.0}, {"date": "2023-10-30", "close": 0.0265, "volume": 6158.0}, {"date": "2023-10-31", "close": 0.0257, "volume": 8111.0}, {"date": "2023-11-01", "close": 0.0311, "volume": 25596.0}, {"date": "2023-11-02", "close": 0.03, "volume": 2873.0}, {"date": "2023-11-03", "close": 0.0277, "volume": 62776.0}, {"date": "2023-11-06", "close": 0.0268, "volume": 44178.0}, {"date": "2023-11-07", "close": 0.0225, "volume": 1050.0}, {"date": "2023-11-08", "close": 0.0225, "volume": 29250.0}, {"date": "2023-11-09", "close": 0.0298, "volume": 7133.0}, {"date": "2023-11-10", "close": 0.0293, "volume": 5031.0}, {"date": "2023-11-13", "close": 0.0298, "volume": 10080.0}, {"date": "2023-11-14", "close": 0.0226, "volume": 16682.0}, {"date": "2023-11-15", "close": 0.015, "volume": 250687.0}, {"date": "2023-11-16", "close": 0.0159, "volume": 111602.0}, {"date": "2023-11-17", "close": 0.014, "volume": 146479.0}, {"date": "2023-11-20", "close": 0.0112, "volume": 56506.0}, {"date": "2023-11-21", "close": 0.0109, "volume": 118841.0}, {"date": "2023-11-22", "close": 0.015, "volume": 4555.0}, {"date": "2023-11-24", "close": 0.0129, "volume": 416001.0}, {"date": "2023-11-27", "close": 0.0128, "volume": 1430.0}, {"date": "2023-11-28", "close": 0.0106, "volume": 21642.0}, {"date": "2023-11-29", "close": 0.0105, "volume": 43543.0}, {"date": "2023-11-30", "close": 0.01, "volume": 91000.0}, {"date": "2023-12-01", "close": 0.01, "volume": null}, {"date": "2023-12-04", "close": 0.0095, "volume": 74779.0}, {"date": "2023-12-05", "close": 0.0094, "volume": 158.0}, {"date": "2023-12-06", "close": 0.01, "volume": 19650.0}, {"date": "2023-12-07", "close": 0.0115, "volume": 620.0}, {"date": "2023-12-08", "close": 0.0091, "volume": 3555.0}, {"date": "2023-12-11", "close": 0.009, "volume": 783.0}, {"date": "2023-12-12", "close": 0.0091, "volume": 4351.0}, {"date": "2023-12-13", "close": 0.009, "volume": 487.0}, {"date": "2023-12-14", "close": 0.0088, "volume": 7846.0}, {"date": "2023-12-15", "close": 0.0088, "volume": 5660.0}, {"date": "2023-12-18", "close": 0.0089, "volume": 12145.0}, {"date": "2023-12-19", "close": 0.0099, "volume": 250.0}, {"date": "2023-12-20", "close": 0.0088, "volume": 148277.0}, {"date": "2023-12-21", "close": 0.01, "volume": 4592.0}, {"date": "2023-12-22", "close": 0.01, "volume": 23101.0}, {"date": "2023-12-26", "close": 0.0079, "volume": 8432.0}, {"date": "2023-12-27", "close": 0.0082, "volume": 3288.0}, {"date": "2023-12-28", "close": 0.0139, "volume": 61345.0}, {"date": "2023-12-29", "close": 0.01, "volume": 63721.0}, {"date": "2024-01-02", "close": 0.0098, "volume": 4804.0}, {"date": "2024-01-03", "close": 0.0098, "volume": null}, {"date": "2024-01-04", "close": 0.0065, "volume": 95078.0}, {"date": "2024-01-05", "close": 0.0065, "volume": null}, {"date": "2024-01-08", "close": 0.0085, "volume": 29511.0}, {"date": "2024-01-09", "close": 0.0085, "volume": 3500.0}, {"date": "2024-01-10", "close": 0.0073, "volume": 36122.0}, {"date": "2024-01-11", "close": 0.009, "volume": 24003.0}, {"date": "2024-01-12", "close": 0.0089, "volume": 146821.0}, {"date": "2024-01-16", "close": 0.0089, "volume": 29616.0}, {"date": "2024-01-17", "close": 0.005, "volume": 16001.0}, {"date": "2024-01-18", "close": 0.005, "volume": 43941.0}, {"date": "2024-01-19", "close": 0.0056, "volume": 38667.0}, {"date": "2024-01-22", "close": 0.0061, "volume": 68834.0}, {"date": "2024-01-23", "close": 0.0061, "volume": 21743.0}, {"date": "2024-01-24", "close": 0.0061, "volume": 1000.0}, {"date": "2024-01-25", "close": 0.0061, "volume": 2000.0}, {"date": "2024-01-26", "close": 0.007, "volume": 23195.0}, {"date": "2024-01-29", "close": 0.0051, "volume": 10202.0}, {"date": "2024-01-30", "close": 0.0048, "volume": 48861.0}, {"date": "2024-01-31", "close": 0.0106, "volume": 186337.0}, {"date": "2024-02-01", "close": 0.01, "volume": 39324.0}, {"date": "2024-02-02", "close": 0.009, "volume": 35444.0}, {"date": "2024-02-05", "close": 0.0114, "volume": 16912.0}, {"date": "2024-02-06", "close": 0.01, "volume": 35168.0}, {"date": "2024-02-07", "close": 0.0099, "volume": 7740.0}, {"date": "2024-02-08", "close": 0.0049, "volume": 158847.0}, {"date": "2024-02-09", "close": 0.008, "volume": 18981.0}, {"date": "2024-02-12", "close": 0.0061, "volume": 34582.0}, {"date": "2024-02-13", "close": 0.0055, "volume": 55180.0}, {"date": "2024-02-14", "close": 0.0046, "volume": 34601.0}, {"date": "2024-02-15", "close": 0.0055, "volume": 34239.0}, {"date": "2024-02-16", "close": 0.006, "volume": 63656.0}, {"date": "2024-02-20", "close": 0.0195, "volume": 280478.0}, {"date": "2024-02-21", "close": 0.0089, "volume": 175992.0}, {"date": "2024-02-22", "close": 0.0089, "volume": 22205.0}, {"date": "2024-02-23", "close": 0.009, "volume": 124539.0}, {"date": "2024-02-26", "close": 0.01, "volume": 69005.0}, {"date": "2024-02-27", "close": 0.0086, "volume": 162331.0}, {"date": "2024-02-28", "close": 0.008, "volume": 44501.0}, {"date": "2024-02-29", "close": 0.0062, "volume": 58541.0}, {"date": "2024-03-01", "close": 0.0066, "volume": 93831.0}, {"date": "2024-03-04", "close": 0.007, "volume": 179844.0}, {"date": "2024-03-05", "close": 0.0118, "volume": 296530.0}, {"date": "2024-03-06", "close": 0.0095, "volume": 67730.0}, {"date": "2024-03-07", "close": 0.012, "volume": 15260.0}, {"date": "2024-03-08", "close": 0.01, "volume": 107206.0}, {"date": "2024-03-11", "close": 0.01, "volume": 18295.0}, {"date": "2024-03-12", "close": 0.01, "volume": 126512.0}, {"date": "2024-03-13", "close": 0.012, "volume": 60512.0}, {"date": "2024-03-14", "close": 0.009, "volume": 38293.0}, {"date": "2024-03-15", "close": 0.0125, "volume": 5840.0}, {"date": "2024-03-18", "close": 0.01, "volume": 24552.0}, {"date": "2024-03-19", "close": 0.009, "volume": 44140.0}, {"date": "2024-03-20", "close": 0.0065, "volume": 48515.0}, {"date": "2024-03-21", "close": 0.007, "volume": 42662.0}, {"date": "2024-03-22", "close": 0.0075, "volume": 2745.0}, {"date": "2024-03-25", "close": 0.0075, "volume": 13103.0}, {"date": "2024-03-26", "close": 0.0075, "volume": 15715.0}, {"date": "2024-03-27", "close": 0.0065, "volume": 18595.0}, {"date": "2024-03-28", "close": 0.0065, "volume": 4870.0}, {"date": "2024-04-01", "close": 0.006, "volume": 86995.0}, {"date": "2024-04-02", "close": 0.0065, "volume": 16113.0}, {"date": "2024-04-03", "close": 0.0065, "volume": 64353.0}, {"date": "2024-04-04", "close": 0.0065, "volume": 18500.0}, {"date": "2024-04-05", "close": 0.0123, "volume": 129708.0}, {"date": "2024-04-08", "close": 0.01, "volume": 255207.0}, {"date": "2024-04-09", "close": 0.01, "volume": null}, {"date": "2024-04-10", "close": 0.01, "volume": 143616.0}, {"date": "2024-04-11", "close": 0.0104, "volume": 18405.0}, {"date": "2024-04-12", "close": 0.0112, "volume": 129733.0}, {"date": "2024-04-15", "close": 0.009, "volume": 5505.0}, {"date": "2024-04-16", "close": 0.0085, "volume": 13024.0}, {"date": "2024-04-17", "close": 0.0087, "volume": 33357.0}, {"date": "2024-04-18", "close": 0.0076, "volume": 28540.0}, {"date": "2024-04-19", "close": 0.0075, "volume": 20145.0}, {"date": "2024-04-22", "close": 0.0086, "volume": 23400.0}, {"date": "2024-04-23", "close": 0.0103, "volume": 1756.0}, {"date": "2024-04-24", "close": 0.0103, "volume": 187400.0}, {"date": "2024-04-25", "close": 0.0097, "volume": 49800.0}, {"date": "2024-04-26", "close": 0.0087, "volume": 46362.0}, {"date": "2024-04-29", "close": 0.0111, "volume": 19542.0}, {"date": "2024-04-30", "close": 0.0125, "volume": 17373.0}, {"date": "2024-05-01", "close": 0.009, "volume": 13100.0}, {"date": "2024-05-02", "close": 0.0094, "volume": 3860.0}, {"date": "2024-05-03", "close": 0.0112, "volume": 3635.0}, {"date": "2024-05-06", "close": 0.0097, "volume": 4880.0}, {"date": "2024-05-07", "close": 0.0106, "volume": 7060.0}, {"date": "2024-05-08", "close": 0.0067, "volume": 15278.0}, {"date": "2024-05-09", "close": 0.007, "volume": 411488.0}, {"date": "2024-05-10", "close": 0.0066, "volume": 70393.0}, {"date": "2024-05-13", "close": 0.0056, "volume": 169008.0}, {"date": "2024-05-14", "close": 0.0086, "volume": 16378.0}, {"date": "2024-05-15", "close": 0.0063, "volume": 56660.0}, {"date": "2024-05-16", "close": 0.0072, "volume": 52387.0}, {"date": "2024-05-17", "close": 0.007, "volume": 68500.0}, {"date": "2024-05-20", "close": 0.0074, "volume": 55203.0}, {"date": "2024-05-21", "close": 0.0077, "volume": 14800.0}, {"date": "2024-05-22", "close": 0.0074, "volume": 260997.0}, {"date": "2024-05-23", "close": 0.0098, "volume": 10300.0}, {"date": "2024-05-24", "close": 0.009, "volume": 5000.0}, {"date": "2024-05-28", "close": 0.0089, "volume": 48520.0}, {"date": "2024-05-29", "close": 0.0075, "volume": 10650.0}, {"date": "2024-05-30", "close": 0.016, "volume": 1038186.0}, {"date": "2024-05-31", "close": 0.0126, "volume": 612188.0}, {"date": "2024-06-03", "close": 0.0102, "volume": 60134.0}, {"date": "2024-06-04", "close": 0.008, "volume": 211249.0}, {"date": "2024-06-05", "close": 0.0109, "volume": 99517.0}, {"date": "2024-06-06", "close": 0.0081, "volume": 10335.0}, {"date": "2024-06-07", "close": 0.0107, "volume": 36624.0}, {"date": "2024-06-10", "close": 0.0099, "volume": 59108.0}, {"date": "2024-06-11", "close": 0.0092, "volume": 373181.0}, {"date": "2024-06-12", "close": 0.0088, "volume": 3263.0}, {"date": "2024-06-13", "close": 0.0109, "volume": 75670.0}, {"date": "2024-06-14", "close": 0.009, "volume": 6761.0}, {"date": "2024-06-17", "close": 0.0093, "volume": 1219.0}, {"date": "2024-06-18", "close": 0.01, "volume": 3876.0}, {"date": "2024-06-20", "close": 0.0099, "volume": 53104.0}, {"date": "2024-06-21", "close": 0.0099, "volume": null}, {"date": "2024-06-24", "close": 0.0078, "volume": 51750.0}, {"date": "2024-06-25", "close": 0.0079, "volume": 9253.0}, {"date": "2024-06-26", "close": 0.0098, "volume": 4915.0}, {"date": "2024-06-27", "close": 0.0095, "volume": 2800.0}, {"date": "2024-06-28", "close": 0.0097, "volume": 14784.0}, {"date": "2024-07-01", "close": 0.0097, "volume": 3624.0}, {"date": "2024-07-02", "close": 0.0096, "volume": 400.0}, {"date": "2024-07-03", "close": 0.0089, "volume": 710.0}, {"date": "2024-07-05", "close": 0.0077, "volume": 53298.0}, {"date": "2024-07-08", "close": 0.0099, "volume": 13901.0}, {"date": "2024-07-09", "close": 0.0077, "volume": 56752.0}, {"date": "2024-07-10", "close": 0.01, "volume": 5205.0}, {"date": "2024-07-11", "close": 0.0078, "volume": 117425.0}, {"date": "2024-07-12", "close": 0.0081, "volume": 23261.0}, {"date": "2024-07-15", "close": 0.0088, "volume": 15989.0}, {"date": "2024-07-16", "close": 0.0111, "volume": 55822.0}, {"date": "2024-07-17", "close": 0.01, "volume": 378.0}, {"date": "2024-07-18", "close": 0.0087, "volume": 26404.0}, {"date": "2024-07-19", "close": 0.009, "volume": 242092.0}, {"date": "2024-07-22", "close": 0.009, "volume": null}, {"date": "2024-07-23", "close": 0.0093, "volume": 4625.0}, {"date": "2024-07-24", "close": 0.0097, "volume": 1983.0}, {"date": "2024-07-25", "close": 0.0097, "volume": null}, {"date": "2024-07-26", "close": 0.0083, "volume": 12100.0}, {"date": "2024-07-29", "close": 0.0087, "volume": 15164.0}, {"date": "2024-07-30", "close": 0.0094, "volume": 30711.0}, {"date": "2024-07-31", "close": 0.0109, "volume": 47420.0}, {"date": "2024-08-01", "close": 0.0085, "volume": 10725.0}, {"date": "2024-08-02", "close": 0.0086, "volume": 350.0}, {"date": "2024-08-05", "close": 0.0109, "volume": 85092.0}, {"date": "2024-08-06", "close": 0.0082, "volume": 260.0}, {"date": "2024-08-07", "close": 0.0093, "volume": 10575.0}, {"date": "2024-08-08", "close": 0.0098, "volume": 37250.0}, {"date": "2024-08-09", "close": 0.0078, "volume": 111967.0}, {"date": "2024-08-12", "close": 0.0072, "volume": 208613.0}, {"date": "2024-08-13", "close": 0.0085, "volume": 308.0}, {"date": "2024-08-14", "close": 0.0084, "volume": 11609.0}, {"date": "2024-08-15", "close": 0.0083, "volume": 363.0}, {"date": "2024-08-16", "close": 0.008, "volume": 10323.0}, {"date": "2024-08-19", "close": 0.0073, "volume": 92872.0}, {"date": "2024-08-20", "close": 0.0061, "volume": 30757.0}, {"date": "2024-08-21", "close": 0.0092, "volume": 83715.0}, {"date": "2024-08-22", "close": 0.0068, "volume": 177098.0}, {"date": "2024-08-23", "close": 0.0145, "volume": 1885510.0}, {"date": "2024-08-26", "close": 0.0122, "volume": 421810.0}, {"date": "2024-08-27", "close": 0.012, "volume": 335852.0}, {"date": "2024-08-28", "close": 0.0139, "volume": 149408.0}, {"date": "2024-08-29", "close": 0.015, "volume": 58090.0}, {"date": "2024-08-30", "close": 0.0119, "volume": 56669.0}, {"date": "2024-09-03", "close": 0.0099, "volume": 241837.0}, {"date": "2024-09-04", "close": 0.0099, "volume": 104698.0}, {"date": "2024-09-05", "close": 0.0086, "volume": 165861.0}, {"date": "2024-09-06", "close": 0.0083, "volume": 83957.0}, {"date": "2024-09-09", "close": 0.0071, "volume": 156505.0}, {"date": "2024-09-10", "close": 0.0111, "volume": 3729.0}, {"date": "2024-09-11", "close": 0.011, "volume": 5002.0}, {"date": "2024-09-12", "close": 0.011, "volume": 2354.0}, {"date": "2024-09-13", "close": 0.0081, "volume": 26733.0}, {"date": "2024-09-16", "close": 0.009, "volume": 10146.0}, {"date": "2024-09-17", "close": 0.0088, "volume": 7874.0}, {"date": "2024-09-18", "close": 0.0085, "volume": 69165.0}, {"date": "2024-09-19", "close": 0.009, "volume": 58160.0}, {"date": "2024-09-20", "close": 0.0095, "volume": 165001.0}, {"date": "2024-09-23", "close": 0.0109, "volume": 49233.0}, {"date": "2024-09-24", "close": 0.0112, "volume": 43229.0}, {"date": "2024-09-25", "close": 0.0115, "volume": 43806.0}, {"date": "2024-09-26", "close": 0.0085, "volume": 75232.0}, {"date": "2024-09-27", "close": 0.0103, "volume": 128987.0}, {"date": "2024-09-30", "close": 0.0096, "volume": 19005.0}, {"date": "2024-10-01", "close": 0.01, "volume": 19745.0}, {"date": "2024-10-02", "close": 0.008, "volume": 28805.0}, {"date": "2024-10-03", "close": 0.0085, "volume": 13202.0}, {"date": "2024-10-04", "close": 0.0118, "volume": 1808.0}, {"date": "2024-10-07", "close": 0.009, "volume": 184820.0}, {"date": "2024-10-08", "close": 0.009, "volume": 10554.0}, {"date": "2024-10-09", "close": 0.0223, "volume": 3204571.0}, {"date": "2024-10-10", "close": 0.019, "volume": 465418.0}, {"date": "2024-10-11", "close": 0.013, "volume": 751092.0}, {"date": "2024-10-14", "close": 0.0122, "volume": 397622.0}, {"date": "2024-10-15", "close": 0.0121, "volume": 501340.0}, {"date": "2024-10-16", "close": 0.01, "volume": 291636.0}, {"date": "2024-10-17", "close": 0.01, "volume": 312581.0}, {"date": "2024-10-18", "close": 0.0101, "volume": 87977.0}, {"date": "2024-10-21", "close": 0.0129, "volume": 361996.0}, {"date": "2024-10-22", "close": 0.0113, "volume": 41098.0}, {"date": "2024-10-23", "close": 0.0109, "volume": 29723.0}, {"date": "2024-10-24", "close": 0.0119, "volume": 51008.0}, {"date": "2024-10-25", "close": 0.0105, "volume": 16132.0}, {"date": "2024-10-28", "close": 0.0101, "volume": 53795.0}, {"date": "2024-10-29", "close": 0.0116, "volume": 130501.0}, {"date": "2024-10-30", "close": 0.012, "volume": 50948.0}, {"date": "2024-10-31", "close": 0.0102, "volume": 41800.0}, {"date": "2024-11-01", "close": 0.0119, "volume": 48510.0}, {"date": "2024-11-04", "close": 0.0109, "volume": 26199.0}, {"date": "2024-11-05", "close": 0.01, "volume": 80892.0}, {"date": "2024-11-06", "close": 0.0107, "volume": 32152.0}, {"date": "2024-11-07", "close": 0.0101, "volume": 27750.0}, {"date": "2024-11-08", "close": 0.0106, "volume": 89488.0}, {"date": "2024-11-11", "close": 0.0101, "volume": 37243.0}, {"date": "2024-11-12", "close": 0.01, "volume": 87897.0}, {"date": "2024-11-13", "close": 0.012, "volume": 664274.0}, {"date": "2024-11-14", "close": 0.0126, "volume": 179093.0}, {"date": "2024-11-15", "close": 0.0147, "volume": 144541.0}, {"date": "2024-11-18", "close": 0.014, "volume": 127692.0}, {"date": "2024-11-19", "close": 0.015, "volume": 49270.0}, {"date": "2024-11-20", "close": 0.015, "volume": 143242.0}, {"date": "2024-11-21", "close": 0.0149, "volume": 99098.0}, {"date": "2024-11-22", "close": 0.0145, "volume": 110712.0}, {"date": "2024-11-25", "close": 0.0125, "volume": 253113.0}, {"date": "2024-11-26", "close": 0.0119, "volume": 85941.0}, {"date": "2024-11-27", "close": 0.0143, "volume": 113109.0}, {"date": "2024-11-29", "close": 0.014, "volume": 138251.0}, {"date": "2024-12-02", "close": 0.0116, "volume": 134662.0}, {"date": "2024-12-03", "close": 0.013, "volume": 85895.0}, {"date": "2024-12-04", "close": 0.0135, "volume": 81214.0}, {"date": "2024-12-05", "close": 0.013, "volume": 202157.0}, {"date": "2024-12-06", "close": 0.0135, "volume": 166726.0}, {"date": "2024-12-09", "close": 0.0159, "volume": 250036.0}, {"date": "2024-12-10", "close": 0.014, "volume": 81674.0}, {"date": "2024-12-11", "close": 0.0116, "volume": 221914.0}, {"date": "2024-12-12", "close": 0.0147, "volume": 20111.0}, {"date": "2024-12-13", "close": 0.0116, "volume": 94916.0}, {"date": "2024-12-16", "close": 0.0194, "volume": 947624.0}, {"date": "2024-12-17", "close": 0.03, "volume": 1156012.0}, {"date": "2024-12-18", "close": 0.023, "volume": 264827.0}, {"date": "2024-12-19", "close": 0.0175, "volume": 240800.0}, {"date": "2024-12-20", "close": 0.0235, "volume": 229492.0}, {"date": "2024-12-23", "close": 0.025, "volume": 187617.0}, {"date": "2024-12-24", "close": 0.0315, "volume": 61672.0}, {"date": "2024-12-26", "close": 0.0869, "volume": 944248.0}, {"date": "2024-12-27", "close": 0.0699, "volume": 238495.0}, {"date": "2024-12-30", "close": 0.0863, "volume": 224560.0}, {"date": "2024-12-31", "close": 0.0793, "volume": 561422.0}, {"date": "2025-01-02", "close": 0.0671, "volume": 109760.0}, {"date": "2025-01-03", "close": 0.0654, "volume": 78526.0}, {"date": "2025-01-06", "close": 0.0819, "volume": 333896.0}, {"date": "2025-01-07", "close": 0.0865, "volume": 210444.0}, {"date": "2025-01-08", "close": 0.0667, "volume": 324492.0}, {"date": "2025-01-10", "close": 0.0684, "volume": 101852.0}, {"date": "2025-01-13", "close": 0.0599, "volume": 140175.0}, {"date": "2025-01-14", "close": 0.0643, "volume": 56228.0}, {"date": "2025-01-15", "close": 0.055, "volume": 44670.0}, {"date": "2025-01-16", "close": 0.0755, "volume": 171541.0}, {"date": "2025-01-17", "close": 0.0767, "volume": 84952.0}, {"date": "2025-01-21", "close": 0.0799, "volume": 79084.0}, {"date": "2025-01-22", "close": 0.0701, "volume": 83475.0}, {"date": "2025-01-23", "close": 0.078, "volume": 61745.0}, {"date": "2025-01-24", "close": 0.0702, "volume": 51827.0}, {"date": "2025-01-27", "close": 0.07, "volume": 67713.0}, {"date": "2025-01-28", "close": 0.07, "volume": 75580.0}, {"date": "2025-01-29", "close": 0.0581, "volume": 68206.0}, {"date": "2025-01-30", "close": 0.067, "volume": 32460.0}, {"date": "2025-01-31", "close": 0.0589, "volume": 33159.0}, {"date": "2025-02-03", "close": 0.0589, "volume": 36600.0}, {"date": "2025-02-04", "close": 0.0564, "volume": 52751.0}, {"date": "2025-02-05", "close": 0.055, "volume": 97456.0}, {"date": "2025-02-06", "close": 0.0493, "volume": 1547.0}, {"date": "2025-02-07", "close": 0.0441, "volume": 31019.0}, {"date": "2025-02-10", "close": 0.0601, "volume": 357058.0}, {"date": "2025-02-11", "close": 0.0591, "volume": 90220.0}, {"date": "2025-02-12", "close": 0.0629, "volume": 89712.0}, {"date": "2025-02-13", "close": 0.0597, "volume": 18594.0}, {"date": "2025-02-14", "close": 0.0574, "volume": 32806.0}, {"date": "2025-02-18", "close": 0.0479, "volume": 64153.0}, {"date": "2025-02-19", "close": 0.048, "volume": 41284.0}, {"date": "2025-02-20", "close": 0.053, "volume": 95915.0}, {"date": "2025-02-21", "close": 0.05, "volume": 61461.0}, {"date": "2025-02-24", "close": 0.0501, "volume": 6481.0}, {"date": "2025-02-25", "close": 0.042, "volume": 21564.0}, {"date": "2025-02-26", "close": 0.04, "volume": 62226.0}, {"date": "2025-02-27", "close": 0.025, "volume": 102861.0}, {"date": "2025-02-28", "close": 0.03, "volume": 29082.0}, {"date": "2025-03-03", "close": 0.0277, "volume": 8207.0}, {"date": "2025-03-04", "close": 0.0297, "volume": 26351.0}, {"date": "2025-03-05", "close": 0.0297, "volume": 17245.0}, {"date": "2025-03-06", "close": 0.0299, "volume": 40624.0}, {"date": "2025-03-07", "close": 0.0228, "volume": 63240.0}, {"date": "2025-03-10", "close": 0.0284, "volume": 77911.0}, {"date": "2025-03-11", "close": 0.0311, "volume": 36214.0}, {"date": "2025-03-12", "close": 0.0276, "volume": 5063.0}, {"date": "2025-03-13", "close": 0.0296, "volume": 402.0}, {"date": "2025-03-14", "close": 0.0253, "volume": 48200.0}, {"date": "2025-03-17", "close": 0.0293, "volume": 3877.0}, {"date": "2025-03-18", "close": 0.03, "volume": 8617.0}, {"date": "2025-03-19", "close": 0.028, "volume": 7200.0}, {"date": "2025-03-20", "close": 0.0249, "volume": 251.0}, {"date": "2025-03-21", "close": 0.0287, "volume": 22840.0}, {"date": "2025-03-24", "close": 0.025, "volume": 36543.0}, {"date": "2025-03-25", "close": 0.027, "volume": 15700.0}, {"date": "2025-03-26", "close": 0.0253, "volume": 23010.0}, {"date": "2025-03-27", "close": 0.0223, "volume": 8350.0}, {"date": "2025-03-28", "close": 0.0209, "volume": 12770.0}, {"date": "2025-03-31", "close": 0.0226, "volume": 37803.0}, {"date": "2025-04-01", "close": 0.0242, "volume": 610.0}, {"date": "2025-04-02", "close": 0.0211, "volume": 10159.0}, {"date": "2025-04-03", "close": 0.022, "volume": 6660.0}, {"date": "2025-04-04", "close": 0.0215, "volume": 46112.0}, {"date": "2025-04-07", "close": 0.02, "volume": 5167.0}, {"date": "2025-04-08", "close": 0.02, "volume": 14213.0}, {"date": "2025-04-09", "close": 0.0186, "volume": 67038.0}, {"date": "2025-04-10", "close": 0.0196, "volume": 361.0}, {"date": "2025-04-11", "close": 0.0176, "volume": 24868.0}, {"date": "2025-04-14", "close": 0.0194, "volume": 8927.0}, {"date": "2025-04-15", "close": 0.0181, "volume": 11703.0}, {"date": "2025-04-16", "close": 0.0175, "volume": 57053.0}, {"date": "2025-04-17", "close": 0.018, "volume": 1113.0}, {"date": "2025-04-21", "close": 0.0175, "volume": 12135.0}, {"date": "2025-04-22", "close": 0.019, "volume": 15326.0}, {"date": "2025-04-23", "close": 0.019, "volume": 48427.0}, {"date": "2025-04-24", "close": 0.02, "volume": 15246.0}, {"date": "2025-04-25", "close": 0.019, "volume": 7816.0}, {"date": "2025-04-28", "close": 0.0183, "volume": 33322.0}, {"date": "2025-04-29", "close": 0.0183, "volume": null}, {"date": "2025-04-30", "close": 0.0223, "volume": 7910.0}, {"date": "2025-05-01", "close": 0.0186, "volume": 4173.0}, {"date": "2025-05-02", "close": 0.0222, "volume": 12887.0}, {"date": "2025-05-05", "close": 0.021, "volume": 15818.0}, {"date": "2025-05-06", "close": 0.0278, "volume": 70081.0}, {"date": "2025-05-07", "close": 0.0324, "volume": 95732.0}, {"date": "2025-05-08", "close": 0.0203, "volume": 6057.0}, {"date": "2025-05-09", "close": 0.0273, "volume": 11361.0}, {"date": "2025-05-12", "close": 0.0252, "volume": 175867.0}, {"date": "2025-05-13", "close": 0.0199, "volume": 6573.0}, {"date": "2025-05-14", "close": 0.0199, "volume": 13081.0}, {"date": "2025-05-15", "close": 0.0195, "volume": 10024.0}, {"date": "2025-05-16", "close": 0.0195, "volume": 6400.0}, {"date": "2025-05-19", "close": 0.0195, "volume": null}, {"date": "2025-05-20", "close": 0.024, "volume": 3128.0}, {"date": "2025-05-21", "close": 0.0243, "volume": 28350.0}, {"date": "2025-05-22", "close": 0.0181, "volume": 69396.0}, {"date": "2025-05-23", "close": 0.0182, "volume": 5115.0}, {"date": "2025-05-27", "close": 0.018, "volume": 6304.0}, {"date": "2025-05-28", "close": 0.019, "volume": 54078.0}, {"date": "2025-05-29", "close": 0.0201, "volume": 23646.0}, {"date": "2025-05-30", "close": 0.0201, "volume": 816.0}, {"date": "2025-06-02", "close": 0.0209, "volume": 1000.0}, {"date": "2025-06-03", "close": 0.0182, "volume": 15478.0}, {"date": "2025-06-04", "close": 0.019, "volume": 16931.0}, {"date": "2025-06-05", "close": 0.0191, "volume": 14428.0}, {"date": "2025-06-06", "close": 0.02, "volume": 40462.0}, {"date": "2025-06-09", "close": 0.0219, "volume": 134067.0}, {"date": "2025-06-10", "close": 0.0219, "volume": 448.0}, {"date": "2025-06-11", "close": 0.023, "volume": 19616.0}, {"date": "2025-06-12", "close": 0.022, "volume": 2520.0}, {"date": "2025-06-13", "close": 0.021, "volume": 7689.0}, {"date": "2025-06-16", "close": 0.0205, "volume": 1316.0}, {"date": "2025-06-17", "close": 0.02, "volume": 7896.0}, {"date": "2025-06-18", "close": 0.0179, "volume": 2700.0}, {"date": "2025-06-20", "close": 0.0178, "volume": 51372.0}, {"date": "2025-06-23", "close": 0.0196, "volume": 165786.0}, {"date": "2025-06-24", "close": 0.0186, "volume": 22770.0}, {"date": "2025-06-25", "close": 0.0176, "volume": 1909.0}, {"date": "2025-06-26", "close": 0.02, "volume": 37575.0}, {"date": "2025-06-27", "close": 0.024, "volume": 61586.0}, {"date": "2025-06-30", "close": 0.028, "volume": 482634.0}, {"date": "2025-07-01", "close": 0.029, "volume": 30951.0}, {"date": "2025-07-02", "close": 0.029, "volume": 14082.0}, {"date": "2025-07-03", "close": 0.0245, "volume": 44190.0}, {"date": "2025-07-07", "close": 0.022, "volume": 32626.0}, {"date": "2025-07-08", "close": 0.022, "volume": null}, {"date": "2025-07-09", "close": 0.0285, "volume": 117382.0}, {"date": "2025-07-10", "close": 0.0279, "volume": 7033.0}, {"date": "2025-07-11", "close": 0.0285, "volume": 48076.0}, {"date": "2025-07-14", "close": 0.0203, "volume": 23900.0}, {"date": "2025-07-15", "close": 0.0206, "volume": 2994.0}, {"date": "2025-07-16", "close": 0.03, "volume": 72668.0}, {"date": "2025-07-17", "close": 0.0303, "volume": 31277.0}, {"date": "2025-07-18", "close": 0.0245, "volume": 10682.0}, {"date": "2025-07-21", "close": 0.0259, "volume": 46369.0}, {"date": "2025-07-22", "close": 0.0258, "volume": 11998.0}, {"date": "2025-07-23", "close": 0.0257, "volume": 1499.0}, {"date": "2025-07-24", "close": 0.025, "volume": 72337.0}, {"date": "2025-07-25", "close": 0.0245, "volume": 6937.0}, {"date": "2025-07-28", "close": 0.0234, "volume": 12366.0}, {"date": "2025-07-29", "close": 0.0236, "volume": 2500.0}, {"date": "2025-07-30", "close": 0.023, "volume": 15174.0}, {"date": "2025-07-31", "close": 0.022, "volume": 20683.0}, {"date": "2025-08-01", "close": 0.0199, "volume": 19816.0}, {"date": "2025-08-04", "close": 0.0199, "volume": 1980.0}, {"date": "2025-08-05", "close": 0.0201, "volume": 10041.0}, {"date": "2025-08-06", "close": 0.0193, "volume": 37078.0}, {"date": "2025-08-07", "close": 0.0199, "volume": 21077.0}, {"date": "2025-08-08", "close": 0.0193, "volume": 13269.0}, {"date": "2025-08-11", "close": 0.0201, "volume": 14692.0}, {"date": "2025-08-12", "close": 0.0192, "volume": 54181.0}, {"date": "2025-08-13", "close": 0.06, "volume": 3170551.0}, {"date": "2025-08-14", "close": 0.0366, "volume": 281187.0}, {"date": "2025-08-15", "close": 0.0298, "volume": 150860.0}, {"date": "2025-08-18", "close": 0.0263, "volume": 147365.0}, {"date": "2025-08-19", "close": 0.0213, "volume": 86079.0}, {"date": "2025-08-20", "close": 0.0219, "volume": 25788.0}, {"date": "2025-08-21", "close": 0.0213, "volume": 14000.0}, {"date": "2025-08-22", "close": 0.0265, "volume": 207173.0}, {"date": "2025-08-25", "close": 0.029, "volume": 7738.0}, {"date": "2025-08-26", "close": 0.0236, "volume": 84120.0}, {"date": "2025-08-27", "close": 0.0327, "volume": 158848.0}, {"date": "2025-08-28", "close": 0.0331, "volume": 33442.0}, {"date": "2025-08-29", "close": 0.0292, "volume": 72251.0}, {"date": "2025-09-02", "close": 0.0252, "volume": 106619.0}, {"date": "2025-09-03", "close": 0.0251, "volume": 46135.0}, {"date": "2025-09-04", "close": 0.025, "volume": 42194.0}, {"date": "2025-09-05", "close": 0.027, "volume": 22993.0}, {"date": "2025-09-08", "close": 0.027, "volume": 6353.0}, {"date": "2025-09-09", "close": 0.027, "volume": null}, {"date": "2025-09-10", "close": 0.0317, "volume": 86546.0}, {"date": "2025-09-11", "close": 0.0234, "volume": 44839.0}, {"date": "2025-09-12", "close": 0.0259, "volume": 8052.0}, {"date": "2025-09-15", "close": 0.0255, "volume": 8154.0}, {"date": "2025-09-16", "close": 0.0223, "volume": 75889.0}, {"date": "2025-09-17", "close": 0.0202, "volume": 8953.0}, {"date": "2025-09-18", "close": 0.0207, "volume": 31385.0}, {"date": "2025-09-19", "close": 0.0205, "volume": 265072.0}, {"date": "2025-09-22", "close": 0.0274, "volume": 72467.0}, {"date": "2025-09-23", "close": 0.0268, "volume": 119355.0}, {"date": "2025-09-24", "close": 0.0225, "volume": 39298.0}, {"date": "2025-09-25", "close": 0.0237, "volume": 38009.0}, {"date": "2025-09-26", "close": 0.0237, "volume": 6700.0}, {"date": "2025-09-29", "close": 0.0236, "volume": 7222.0}, {"date": "2025-09-30", "close": 0.0246, "volume": 50478.0}, {"date": "2025-10-01", "close": 0.0269, "volume": 33132.0}, {"date": "2025-10-02", "close": 0.0259, "volume": 56977.0}, {"date": "2025-10-03", "close": 0.0315, "volume": 166529.0}, {"date": "2025-10-06", "close": 0.0316, "volume": 151700.0}, {"date": "2025-10-07", "close": 0.036, "volume": 104822.0}, {"date": "2025-10-08", "close": 0.0382, "volume": 70409.0}, {"date": "2025-10-09", "close": 0.0339, "volume": 431543.0}, {"date": "2025-10-10", "close": 0.038, "volume": 58306.0}, {"date": "2025-10-13", "close": 0.0409, "volume": 103235.0}, {"date": "2025-10-14", "close": 0.0531, "volume": 1289750.0}, {"date": "2025-10-15", "close": 0.0524, "volume": 155320.0}, {"date": "2025-10-16", "close": 0.0474, "volume": 88796.0}, {"date": "2025-10-17", "close": 0.0421, "volume": 31733.0}, {"date": "2025-10-20", "close": 0.0431, "volume": 26141.0}, {"date": "2025-10-21", "close": 0.0316, "volume": 212755.0}, {"date": "2025-10-22", "close": 0.0374, "volume": 69816.0}, {"date": "2025-10-23", "close": 0.0535, "volume": 245774.0}, {"date": "2025-10-24", "close": 0.053, "volume": 79784.0}, {"date": "2025-10-27", "close": 0.0589, "volume": 294160.0}, {"date": "2025-10-28", "close": 0.0506, "volume": 16908.0}, {"date": "2025-10-29", "close": 0.0504, "volume": 57515.0}, {"date": "2025-10-30", "close": 0.048, "volume": 103480.0}, {"date": "2025-10-31", "close": 0.0356, "volume": 63648.0}, {"date": "2025-11-03", "close": 0.0352, "volume": 12730.0}, {"date": "2025-11-04", "close": 0.029, "volume": 2315320.0}, {"date": "2025-11-05", "close": 0.0297, "volume": 145745.0}, {"date": "2025-11-06", "close": 0.0289, "volume": 31207.0}, {"date": "2025-11-07", "close": 0.0246, "volume": 323392.0}, {"date": "2025-11-10", "close": 0.0233, "volume": 67022.0}, {"date": "2025-11-11", "close": 0.0208, "volume": 12200.0}, {"date": "2025-11-12", "close": 0.02, "volume": 140921.0}, {"date": "2025-11-13", "close": 0.0202, "volume": 1760.0}, {"date": "2025-11-14", "close": 0.017, "volume": 172566.0}, {"date": "2025-11-17", "close": 0.0142, "volume": 182776.0}, {"date": "2025-11-18", "close": 0.0144, "volume": 107320.0}, {"date": "2025-11-19", "close": 0.0149, "volume": 41489.0}, {"date": "2025-11-20", "close": 0.0149, "volume": 92695.0}, {"date": "2025-11-21", "close": 0.0156, "volume": 104292.0}, {"date": "2025-11-24", "close": 0.0159, "volume": 2719.0}, {"date": "2025-11-25", "close": 0.0165, "volume": 17938.0}, {"date": "2025-11-26", "close": 0.0209, "volume": 19530.0}, {"date": "2025-11-28", "close": 0.0192, "volume": 28305.0}, {"date": "2025-12-01", "close": 0.0195, "volume": 5300.0}, {"date": "2025-12-02", "close": 0.0176, "volume": 32300.0}, {"date": "2025-12-03", "close": 0.02, "volume": 76780.0}, {"date": "2025-12-04", "close": 0.0207, "volume": 108144.0}, {"date": "2025-12-05", "close": 0.0229, "volume": 10180.0}, {"date": "2025-12-08", "close": 0.0204, "volume": 51583.0}, {"date": "2025-12-09", "close": 0.0225, "volume": 6775.0}, {"date": "2025-12-10", "close": 0.031, "volume": 1143607.0}, {"date": "2025-12-11", "close": 0.0374, "volume": 347264.0}, {"date": "2025-12-12", "close": 0.0469, "volume": 621569.0}, {"date": "2025-12-15", "close": 0.0183, "volume": 547387.0}, {"date": "2025-12-16", "close": 0.0213, "volume": 226806.0}, {"date": "2025-12-17", "close": 0.024, "volume": 169423.0}, {"date": "2025-12-18", "close": 0.0271, "volume": 78986.0}, {"date": "2025-12-19", "close": 0.03, "volume": 259130.0}, {"date": "2025-12-22", "close": 0.0307, "volume": 316298.0}, {"date": "2025-12-23", "close": 0.023, "volume": 111063.0}, {"date": "2025-12-24", "close": 0.0247, "volume": 36501.0}, {"date": "2025-12-26", "close": 0.0248, "volume": 88300.0}, {"date": "2025-12-29", "close": 0.0207, "volume": 234333.0}, {"date": "2025-12-30", "close": 0.0164, "volume": 174715.0}, {"date": "2025-12-31", "close": 0.021, "volume": 879363.0}, {"date": "2026-01-02", "close": 0.0243, "volume": 206396.0}, {"date": "2026-01-05", "close": 0.0378, "volume": 1536495.0}, {"date": "2026-01-06", "close": 0.0294, "volume": 344734.0}, {"date": "2026-01-07", "close": 0.0425, "volume": 876966.0}, {"date": "2026-01-08", "close": 0.0221, "volume": 1702498.0}, {"date": "2026-01-09", "close": 0.0161, "volume": 1342474.0}, {"date": "2026-01-12", "close": 0.0198, "volume": 320465.0}, {"date": "2026-01-13", "close": 0.0166, "volume": 527796.0}, {"date": "2026-01-14", "close": 0.0159, "volume": 457572.0}, {"date": "2026-01-15", "close": 0.0146, "volume": 152495.0}, {"date": "2026-01-16", "close": 0.0174, "volume": 307851.0}, {"date": "2026-01-20", "close": 0.0148, "volume": 331923.0}, {"date": "2026-01-21", "close": 0.0141, "volume": 121987.0}, {"date": "2026-01-22", "close": 0.0152, "volume": 90233.0}, {"date": "2026-01-23", "close": 0.0176, "volume": 127982.0}, {"date": "2026-01-26", "close": 0.0174, "volume": 50081.0}, {"date": "2026-01-27", "close": 0.0174, "volume": 68194.0}, {"date": "2026-01-28", "close": 0.0184, "volume": 221999.0}, {"date": "2026-01-29", "close": 0.0215, "volume": 600847.0}, {"date": "2026-01-30", "close": 0.0219, "volume": 164467.0}, {"date": "2026-02-02", "close": 0.0172, "volume": 115037.0}, {"date": "2026-02-03", "close": 0.0236, "volume": 159290.0}, {"date": "2026-02-04", "close": 0.0237, "volume": 22050.0}, {"date": "2026-02-05", "close": 0.0193, "volume": 14900.0}, {"date": "2026-02-06", "close": 0.021, "volume": 40478.0}, {"date": "2026-02-09", "close": 0.0249, "volume": 379103.0}, {"date": "2026-02-10", "close": 0.0219, "volume": 124836.0}, {"date": "2026-02-11", "close": 0.0187, "volume": 125054.0}, {"date": "2026-02-12", "close": 0.0153, "volume": 77002.0}, {"date": "2026-02-13", "close": 0.0197, "volume": 53023.0}, {"date": "2026-02-17", "close": 0.0115, "volume": 78775.0}, {"date": "2026-02-18", "close": 0.0132, "volume": 103475.0}, {"date": "2026-02-19", "close": 0.016, "volume": 18812.0}, {"date": "2026-02-20", "close": 0.011, "volume": 914106.0}, {"date": "2026-02-23", "close": 0.01, "volume": 208032.0}, {"date": "2026-02-24", "close": 0.0123, "volume": 20273.0}, {"date": "2026-02-25", "close": 0.0147, "volume": 49224.0}, {"date": "2026-02-26", "close": 0.0127, "volume": 53119.0}, {"date": "2026-02-27", "close": 0.0117, "volume": 274427.0}, {"date": "2026-03-02", "close": 0.0167, "volume": 362903.0}, {"date": "2026-03-03", "close": 0.0162, "volume": 85956.0}, {"date": "2026-03-04", "close": 0.0147, "volume": 59994.0}, {"date": "2026-03-05", "close": 0.0141, "volume": 62903.0}, {"date": "2026-03-06", "close": 0.0132, "volume": 29878.0}, {"date": "2026-03-09", "close": 0.013, "volume": 64934.0}, {"date": "2026-03-10", "close": 0.0143, "volume": 13865.0}, {"date": "2026-03-11", "close": 0.0145, "volume": 9802.0}, {"date": "2026-03-12", "close": 0.0129, "volume": 76152.0}, {"date": "2026-03-13", "close": 0.0137, "volume": 84263.0}, {"date": "2026-03-16", "close": 0.0118, "volume": 92902.0}, {"date": "2026-03-17", "close": 0.0119, "volume": 38354.0}, {"date": "2026-03-18", "close": 0.0137, "volume": 24254.0}, {"date": "2026-03-19", "close": 0.0141, "volume": 15900.0}, {"date": "2026-03-20", "close": 0.013, "volume": 238360.0}, {"date": "2026-03-23", "close": 0.0139, "volume": 53322.0}, {"date": "2026-03-24", "close": 0.0142, "volume": 222484.0}, {"date": "2026-03-25", "close": 0.0164, "volume": 457542.0}, {"date": "2026-03-26", "close": 0.0169, "volume": 102886.0}, {"date": "2026-03-27", "close": 0.0179, "volume": 109031.0}, {"date": "2026-03-30", "close": 0.017, "volume": 237298.0}, {"date": "2026-03-31", "close": 0.0204, "volume": 39813.0}, {"date": "2026-04-01", "close": 0.0194, "volume": 101739.0}, {"date": "2026-04-02", "close": 0.0151, "volume": 20501.0}, {"date": "2026-04-06", "close": 0.0164, "volume": 441468.0}, {"date": "2026-04-07", "close": 0.0159, "volume": 59190.0}, {"date": "2026-04-08", "close": 0.017, "volume": 55919.0}, {"date": "2026-04-09", "close": 0.0141, "volume": 89940.0}, {"date": "2026-04-10", "close": 0.0139, "volume": 73421.0}, {"date": "2026-04-13", "close": 0.0182, "volume": 736244.0}, {"date": "2026-04-14", "close": 0.0138, "volume": 385597.0}, {"date": "2026-04-15", "close": 0.0222, "volume": 1015580.0}, {"date": "2026-04-16", "close": 0.0197, "volume": 212106.0}, {"date": "2026-04-17", "close": 0.0197, "volume": 262886.0}, {"date": "2026-04-20", "close": 0.0196, "volume": 65469.0}, {"date": "2026-04-21", "close": 0.0187, "volume": 28847.0}, {"date": "2026-04-22", "close": 0.0152, "volume": 105458.0}, {"date": "2026-04-23", "close": 0.0184, "volume": 65780.0}, {"date": "2026-04-24", "close": 0.014, "volume": 311017.0}, {"date": "2026-04-27", "close": 0.014, "volume": 241277.0}, {"date": "2026-04-28", "close": 0.0126, "volume": 457281.0}, {"date": "2026-04-29", "close": 0.0109, "volume": 229777.0}, {"date": "2026-04-30", "close": 0.011, "volume": 179052.0}, {"date": "2026-05-01", "close": 0.0114, "volume": 85907.0}, {"date": "2026-05-04", "close": 0.0104, "volume": 228759.0}, {"date": "2026-05-05", "close": 0.0133, "volume": 275052.0}, {"date": "2026-05-06", "close": 0.0105, "volume": 332388.0}, {"date": "2026-05-07", "close": 0.0115, "volume": 52623.0}, {"date": "2026-05-08", "close": 0.0156, "volume": 252418.0}, {"date": "2026-05-11", "close": 0.0145, "volume": 439017.0}, {"date": "2026-05-12", "close": 0.0125, "volume": 80794.0}, {"date": "2026-05-13", "close": 0.0121, "volume": 146243.0}, {"date": "2026-05-14", "close": 0.012, "volume": 209108.0}, {"date": "2026-05-15", "close": 0.0126, "volume": 301613.0}, {"date": "2026-05-18", "close": 0.012, "volume": 296215.0}, {"date": "2026-05-19", "close": 0.0139, "volume": 294998.0}, {"date": "2026-05-20", "close": 0.0143, "volume": 101989.0}, {"date": "2026-05-21", "close": 0.0162, "volume": 368735.0}, {"date": "2026-05-22", "close": 0.0145, "volume": 344039.0}, {"date": "2026-05-26", "close": 0.045, "volume": 6558943.0}, {"date": "2026-05-27", "close": 0.0682, "volume": 6665749.0}, {"date": "2026-05-28", "close": 0.0779, "volume": 1798395.0}, {"date": "2026-05-29", "close": 0.055, "volume": 1295405.0}, {"date": "2026-06-01", "close": 0.0575, "volume": 344266.0}, {"date": "2026-06-02", "close": 0.0561, "volume": 319997.0}, {"date": "2026-06-03", "close": 0.0515, "volume": 1265741.0}, {"date": "2026-06-04", "close": 0.0485, "volume": 326328.0}, {"date": "2026-06-05", "close": 0.0421, "volume": 459062.0}, {"date": "2026-06-08", "close": 0.0448, "volume": 682807.0}, {"date": "2026-06-09", "close": 0.0426, "volume": 522094.0}, {"date": "2026-06-10", "close": 0.0381, "volume": 315358.0}, {"date": "2026-06-11", "close": 0.0483, "volume": 910160.0}, {"date": "2026-06-12", "close": 0.0439, "volume": 658151.0}, {"date": "2026-06-15", "close": 0.035, "volume": 337646.0}, {"date": "2026-06-16", "close": 0.0313, "volume": 460723.0}, {"date": "2026-06-17", "close": 0.03, "volume": 376380.0}, {"date": "2026-06-18", "close": 0.0296, "volume": 154315.0}, {"date": "2026-06-22", "close": 0.0287, "volume": 253996.0}, {"date": "2026-06-23", "close": 0.0243, "volume": 110341.0}, {"date": "2026-06-24", "close": 0.0202, "volume": 509479.0}, {"date": "2026-06-25", "close": 0.0181, "volume": 204244.0}, {"date": "2026-06-26", "close": 0.0191, "volume": 24389.0}, {"date": "2026-06-29", "close": 0.015, "volume": 270412.0}, {"date": "2026-06-30", "close": 0.0175, "volume": 109622.0}, {"date": "2026-07-01", "close": 0.0155, "volume": 69796.0}, {"date": "2026-07-02", "close": 0.018, "volume": 156369.0}, {"date": "2026-07-06", "close": 0.0161, "volume": 101148.0}, {"date": "2026-07-07", "close": 0.0145, "volume": 131062.0}, {"date": "2026-07-08", "close": 0.0159, "volume": 5660.0}, {"date": "2026-07-09", "close": 0.0141, "volume": 45698.0}, {"date": "2026-07-10", "close": 0.0142, "volume": 46679.0}, {"date": "2026-07-13", "close": 0.0122, "volume": 74566.0}, {"date": "2026-07-14", "close": 0.0106, "volume": 459382.0}, {"date": "2026-07-15", "close": 0.0102, "volume": 183357.0}, {"date": "2026-07-16", "close": 0.0109, "volume": 386613.0}, {"date": "2026-07-17", "close": 0.0109, "volume": 55074.0}, {"date": "2026-07-20", "close": 0.0108, "volume": 4005.0}, {"date": "2026-07-21", "close": 0.01, "volume": 146837.0}, {"date": "2026-07-22", "close": 0.0091, "volume": 43275.0}, {"date": "2026-07-23", "close": 0.0129, "volume": 458624.0}, {"date": "2026-07-24", "close": 0.009, "volume": 107685.0}, {"date": "2026-07-27", "close": 0.009, "volume": 14839.0}, {"date": "2026-07-28", "close": 0.011, "volume": 49671.0}, {"date": "2026-07-29", "close": 0.0107, "volume": 69320.0}, {"date": "2026-07-30", "close": 0.0095, "volume": 170965.0}, {"date": "2026-07-31", "close": 0.0099, "volume": 83378.0}], "refreshing": true}