{"ticker": "XOS", "overview": {"cik": "1819493", "ticker": "XOS", "name": "Xos, Inc.", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420780", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420771", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420767", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420688", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-13", "title": "Form 4/A", "accession": "0001193125-26-420673", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-13", "title": "Form 4/A", "accession": "0001193125-26-420672", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-13", "title": "Form 4/A", "accession": "0001193125-26-420670", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399359", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395667", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390844", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390840", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390837", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383855", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001969223-26-000983", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001193125-26-369553", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001193125-26-369552", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001193125-26-369551", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001193125-26-369549", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001193125-26-369548", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001193125-26-369550", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001878366-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363820", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363816", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359253", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001969223-26-000936", "price_sensitive": false}]}, "description": "Xos, Inc. trades as XOS on the NASDAQ and is registered in the United States, classified under Motor Vehicle Parts & Accessories (SIC 3714). Privy Trades holds 22 insider filings for the company, from July 2026 to September 2026. Across those, 5 insiders disclosed 10 sales totalling $538.92K. The most recent filing on record is dated 10 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 538919.2817, "net": -538919.2817, "insiders": 5, "first_date": "2026-07-14", "last_date": "2026-09-04"}, "metrics": {"ticker": "XOS", "has_prices": true, "as_of": "2026-07-24", "last": 2.02, "prev_close": 2.04, "change": -0.020000000000000018, "change_pct": -0.00980392156862746, "session_volume": 79791.0, "vwap_5": 2.090490670374391, "vwap_20": 2.54081991911618, "vwap_60": 5.785571148129735, "vwap_250": 5.411283364597629, "high_52w": 7.46, "low_52w": 1.61, "avg_volume_20": 116055.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-420780", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Liana Pogosyan", "who_key": "Pogosyan Liana", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10153.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on XOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979040/000119312526420780/0001193125-26-420780-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34057}, {"id": "0001193125-26-420771", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Giordano Sordoni", "who_key": "Sordoni Giordano", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43855.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on XOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877937/000119312526420771/0001193125-26-420771-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34057}, {"id": "0001193125-26-420767", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Dakota Semler", "who_key": "Semler Dakota", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 44840.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on XOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877933/000119312526420767/0001193125-26-420767-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34057}, {"id": "0001193125-26-420688", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Edward J. Rapp", "who_key": "RAPP EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on XOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526420688/0001193125-26-420688-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34057}, {"id": "0001193125-26-420673", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Liana Pogosyan", "who_key": "Pogosyan Liana", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8830.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on XOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979040/000119312526420673/0001193125-26-420673-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77257}, {"id": "0001193125-26-420670", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Dakota Semler", "who_key": "Semler Dakota", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 40561.020000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on XOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877933/000119312526420670/0001193125-26-420670-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77257}, {"id": "0001193125-26-420672", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Giordano Sordoni", "who_key": "Sordoni Giordano", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38116.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on XOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877937/000119312526420672/0001193125-26-420672-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77257}, {"id": "0001193125-26-383855", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Dietmar Ostermann", "who_key": "OSTERMANN DIETMAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 45220.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director sells $45K of XOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526383855/0001193125-26-383855-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85897}, {"id": "0001193125-26-363820", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Giordano Sordoni", "who_key": "Sordoni Giordano", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 197549.11800000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Top exec sells $198K of XOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1877937/000119312526363820/0001193125-26-363820-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107497}, {"id": "0001193125-26-363816", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Dietmar Ostermann", "who_key": "OSTERMANN DIETMAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 34913.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "A director trims XOS: $35K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526363816/0001193125-26-363816-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107497}, {"id": "0001193125-26-359253", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Stuart N. Bernstein", "who_key": "Bernstein Stuart N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 125834.99999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Board member offloads $126K of XOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1873851/000119312526359253/0001193125-26-359253-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110377}, {"id": "0001878366-26-000026", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Aljomaih Automotive Co.", "who_key": "Aljomaih Automotive Co.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "10% owner files routine paperwork on XOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878366/000187836626000026/0001878366-26-000026-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120457}, {"id": "0001193125-26-347114", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Dakota Semler", "who_key": "Semler Dakota", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 39252.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on XOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877933/000119312526347114/0001193125-26-347114-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121897}, {"id": "0001193125-26-347110", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Giordano Sordoni", "who_key": "Sordoni Giordano", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36890.100000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on XOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877937/000119312526347110/0001193125-26-347110-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121897}, {"id": "0001193125-26-347108", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Liana Pogosyan", "who_key": "Pogosyan Liana", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8540.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on XOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979040/000119312526347108/0001193125-26-347108-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121897}, {"id": "0001193125-26-369551", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Dietmar Ostermann", "who_key": "OSTERMANN DIETMAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 27495.8996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "A director trims XOS: $27K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526369551/0001193125-26-369551-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156457}, {"id": "0001193125-26-369552", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Michael Paul Richardson", "who_key": "Richardson Michael Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20654.3645, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Boardroom sells $21K of XOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1971868/000119312526369552/0001193125-26-369552-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156457}, {"id": "0001193125-26-369553", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Alice Yake", "who_key": "Yake Alice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16545.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "A director trims XOS: $17K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526369553/0001193125-26-369553-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156457}, {"id": "0001193125-26-369550", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Alice Yake", "who_key": "Yake Alice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 18086.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director sells $18K of XOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526369550/0001193125-26-369550-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160777}, {"id": "0001193125-26-369548", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Dietmar Ostermann", "who_key": "OSTERMANN DIETMAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 30067.596299999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Board member offloads $30K of XOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526369548/0001193125-26-369548-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160777}, {"id": "0001193125-26-369549", "src": "INSIDERS", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Michael Paul Richardson", "who_key": "Richardson Michael Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 22552.5533, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director sells $23K of XOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1971868/000119312526369549/0001193125-26-369549-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160777}, {"id": "13DG-0001879464-26-000011", "src": "13DG", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Emerald Green Trust", "who_key": "Emerald Green Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Emerald Green Trust adjusts its stake in XOS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1879464/0001879464-26-000011-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192457}], "recent_buys": [], "institutional": [{"id": "13DG-0001879464-26-000011", "src": "13DG", "ticker": "XOS", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Emerald Green Trust", "who_key": "Emerald Green Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Emerald Green Trust adjusts its stake in XOS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1879464/0001879464-26-000011-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192457}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Xos, Inc. - Warrants", "new_value": "Xos, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819493", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819493", "applied": 1, "detected_at": "2026-10-28T17:07:40.426348"}]}, "key_people": [{"who": "Giordano Sordoni", "who_key": "Sordoni Giordano", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 197549.11800000002, "net": -197549.11800000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 197549.11800000002, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877937/000119312526363820/0001193125-26-363820-index.htm"}], "latest": {"action": "SELL", "amount": 197549.11800000002, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877937/000119312526363820/0001193125-26-363820-index.htm"}}, {"who": "Dietmar Ostermann", "who_key": "OSTERMANN DIETMAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 137696.4959, "net": -137696.4959, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45220.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526383855/0001193125-26-383855-index.htm"}, {"action": "SELL", "amount": 34913.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526363816/0001193125-26-363816-index.htm"}, {"action": "SELL", "amount": 27495.8996, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526369551/0001193125-26-369551-index.htm"}, {"action": "SELL", "amount": 30067.596299999997, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526369548/0001193125-26-369548-index.htm"}], "latest": {"action": "SELL", "amount": 45220.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526383855/0001193125-26-383855-index.htm"}}, {"who": "Stuart N. Bernstein", "who_key": "Bernstein Stuart N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 125834.99999999999, "net": -125834.99999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 125834.99999999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873851/000119312526359253/0001193125-26-359253-index.htm"}], "latest": {"action": "SELL", "amount": 125834.99999999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873851/000119312526359253/0001193125-26-359253-index.htm"}}, {"who": "Michael Paul Richardson", "who_key": "Richardson Michael Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 43206.917799999996, "net": -43206.917799999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20654.3645, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971868/000119312526369552/0001193125-26-369552-index.htm"}, {"action": "SELL", "amount": 22552.5533, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971868/000119312526369549/0001193125-26-369549-index.htm"}], "latest": {"action": "SELL", "amount": 20654.3645, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971868/000119312526369552/0001193125-26-369552-index.htm"}}, {"who": "Alice Yake", "who_key": "Yake Alice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 34631.75, "net": -34631.75, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16545.0, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526369553/0001193125-26-369553-index.htm"}, {"action": "SELL", "amount": 18086.75, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526369550/0001193125-26-369550-index.htm"}], "latest": {"action": "SELL", "amount": 16545.0, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/000119312526369553/0001193125-26-369553-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -125834.99999999999}, {"date": "2026-08-20", "net": -232462.11800000002}, {"date": "2026-09-04", "net": -45220.0}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420780", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420771", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420767", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420688", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-13", "title": "Form 4/A", "accession": "0001193125-26-420673", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-13", "title": "Form 4/A", "accession": "0001193125-26-420672", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-13", "title": "Form 4/A", "accession": "0001193125-26-420670", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399359", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395667", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390844", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390840", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390837", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383855", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001969223-26-000983", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001193125-26-369553", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001193125-26-369552", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001193125-26-369551", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001193125-26-369549", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001193125-26-369548", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001193125-26-369550", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001878366-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363820", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363816", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359253", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001969223-26-000936", "price_sensitive": false}], "performance": {"ticker": "XOS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 297.6298, "volume": 5251.0}, {"date": "2021-07-28", "close": 297.6298, "volume": 3607.0}, {"date": "2021-07-29", "close": 297.6298, "volume": 3208.0}, {"date": "2021-07-30", "close": 298.8299, "volume": 4232.0}, {"date": "2021-08-02", "close": 298.8299, "volume": 5160.0}, {"date": "2021-08-03", "close": 298.8299, "volume": 10801.0}, {"date": "2021-08-04", "close": 298.8299, "volume": 6490.0}, {"date": "2021-08-05", "close": 298.8299, "volume": 17521.0}, {"date": "2021-08-06", "close": 298.9799, "volume": 7705.0}, {"date": "2021-08-09", "close": 299.1299, "volume": 32780.0}, {"date": "2021-08-10", "close": 299.1299, "volume": 3432.0}, {"date": "2021-08-11", "close": 299.1299, "volume": 9818.0}, {"date": "2021-08-12", "close": 299.4299, "volume": 41660.0}, {"date": "2021-08-13", "close": 295.5296, "volume": 6947.0}, {"date": "2021-08-16", "close": 281.1281, "volume": 11605.0}, {"date": "2021-08-17", "close": 259.826, "volume": 6666.0}, {"date": "2021-08-18", "close": 276.0276, "volume": 5191.0}, {"date": "2021-08-19", "close": 264.9265, "volume": 3481.0}, {"date": "2021-08-20", "close": 226.5227, "volume": 10237.0}, {"date": "2021-08-23", "close": 235.2235, "volume": 21035.0}, {"date": "2021-08-24", "close": 208.2208, "volume": 50307.0}, {"date": "2021-08-25", "close": 185.7186, "volume": 69147.0}, {"date": "2021-08-26", "close": 185.4185, "volume": 26205.0}, {"date": "2021-08-27", "close": 181.2181, "volume": 28674.0}, {"date": "2021-08-30", "close": 198.6199, "volume": 43436.0}, {"date": "2021-08-31", "close": 211.8212, "volume": 32264.0}, {"date": "2021-09-01", "close": 201.3201, "volume": 29193.0}, {"date": "2021-09-02", "close": 210.021, "volume": 16447.0}, {"date": "2021-09-03", "close": 232.8233, "volume": 29381.0}, {"date": "2021-09-07", "close": 235.8236, "volume": 55889.0}, {"date": "2021-09-08", "close": 242.4242, "volume": 37496.0}, {"date": "2021-09-09", "close": 250.8251, "volume": 20884.0}, {"date": "2021-09-10", "close": 215.1215, "volume": 38528.0}, {"date": "2021-09-13", "close": 201.3201, "volume": 25100.0}, {"date": "2021-09-14", "close": 188.4188, "volume": 21708.0}, {"date": "2021-09-15", "close": 184.8185, "volume": 24833.0}, {"date": "2021-09-16", "close": 203.7204, "volume": 58291.0}, {"date": "2021-09-17", "close": 225.6226, "volume": 100379.0}, {"date": "2021-09-20", "close": 208.8209, "volume": 41549.0}, {"date": "2021-09-21", "close": 214.5215, "volume": 25237.0}, {"date": "2021-09-22", "close": 220.5221, "volume": 21714.0}, {"date": "2021-09-23", "close": 212.4212, "volume": 23473.0}, {"date": "2021-09-24", "close": 166.8167, "volume": 249544.0}, {"date": "2021-09-27", "close": 163.5164, "volume": 72638.0}, {"date": "2021-09-28", "close": 150.9151, "volume": 94103.0}, {"date": "2021-09-29", "close": 140.114, "volume": 92618.0}, {"date": "2021-09-30", "close": 138.9139, "volume": 69175.0}, {"date": "2021-10-01", "close": 143.7144, "volume": 47941.0}, {"date": "2021-10-04", "close": 138.0138, "volume": 38946.0}, {"date": "2021-10-05", "close": 135.6136, "volume": 39638.0}, {"date": "2021-10-06", "close": 129.0129, "volume": 45119.0}, {"date": "2021-10-07", "close": 137.1137, "volume": 21846.0}, {"date": "2021-10-08", "close": 135.9136, "volume": 20101.0}, {"date": "2021-10-11", "close": 140.114, "volume": 32924.0}, {"date": "2021-10-12", "close": 146.7147, "volume": 17940.0}, {"date": "2021-10-13", "close": 143.7144, "volume": 17529.0}, {"date": "2021-10-14", "close": 141.6142, "volume": 27047.0}, {"date": "2021-10-15", "close": 140.414, "volume": 33866.0}, {"date": "2021-10-18", "close": 133.2133, "volume": 28386.0}, {"date": "2021-10-19", "close": 134.4134, "volume": 26253.0}, {"date": "2021-10-20", "close": 132.0132, "volume": 19208.0}, {"date": "2021-10-21", "close": 132.9133, "volume": 13487.0}, {"date": "2021-10-22", "close": 130.213, "volume": 39594.0}, {"date": "2021-10-25", "close": 137.1137, "volume": 24558.0}, {"date": "2021-10-26", "close": 132.6133, "volume": 24602.0}, {"date": "2021-10-27", "close": 134.1134, "volume": 47250.0}, {"date": "2021-10-28", "close": 151.8152, "volume": 86526.0}, {"date": "2021-10-29", "close": 158.4158, "volume": 48813.0}, {"date": "2021-11-01", "close": 162.3162, "volume": 40158.0}, {"date": "2021-11-02", "close": 159.3159, "volume": 24165.0}, {"date": "2021-11-03", "close": 150.6151, "volume": 24037.0}, {"date": "2021-11-04", "close": 145.8146, "volume": 27807.0}, {"date": "2021-11-05", "close": 146.1146, "volume": 14597.0}, {"date": "2021-11-08", "close": 151.8152, "volume": 37848.0}, {"date": "2021-11-09", "close": 146.1146, "volume": 28196.0}, {"date": "2021-11-10", "close": 144.3144, "volume": 24324.0}, {"date": "2021-11-11", "close": 149.1149, "volume": 42104.0}, {"date": "2021-11-12", "close": 135.6136, "volume": 61907.0}, {"date": "2021-11-15", "close": 135.9136, "volume": 23209.0}, {"date": "2021-11-16", "close": 132.0132, "volume": 29902.0}, {"date": "2021-11-17", "close": 132.6133, "volume": 28447.0}, {"date": "2021-11-18", "close": 127.8128, "volume": 39821.0}, {"date": "2021-11-19", "close": 130.5131, "volume": 17442.0}, {"date": "2021-11-22", "close": 124.5125, "volume": 42730.0}, {"date": "2021-11-23", "close": 120.312, "volume": 40663.0}, {"date": "2021-11-24", "close": 124.8125, "volume": 14701.0}, {"date": "2021-11-26", "close": 128.1128, "volume": 18511.0}, {"date": "2021-11-29", "close": 123.3123, "volume": 24169.0}, {"date": "2021-11-30", "close": 120.9121, "volume": 16212.0}, {"date": "2021-12-01", "close": 111.3111, "volume": 25758.0}, {"date": "2021-12-02", "close": 114.3114, "volume": 30955.0}, {"date": "2021-12-03", "close": 103.2103, "volume": 54032.0}, {"date": "2021-12-06", "close": 104.7105, "volume": 27656.0}, {"date": "2021-12-07", "close": 115.5116, "volume": 33328.0}, {"date": "2021-12-08", "close": 107.4107, "volume": 40256.0}, {"date": "2021-12-09", "close": 101.1101, "volume": 29667.0}, {"date": "2021-12-10", "close": 99.3099, "volume": 19375.0}, {"date": "2021-12-13", "close": 95.1095, "volume": 46666.0}, {"date": "2021-12-14", "close": 95.1095, "volume": 16046.0}, {"date": "2021-12-15", "close": 92.1092, "volume": 32220.0}, {"date": "2021-12-16", "close": 87.6088, "volume": 32465.0}, {"date": "2021-12-17", "close": 84.9085, "volume": 107992.0}, {"date": "2021-12-20", "close": 85.5086, "volume": 27154.0}, {"date": "2021-12-21", "close": 85.8086, "volume": 43134.0}, {"date": "2021-12-22", "close": 87.3087, "volume": 25032.0}, {"date": "2021-12-23", "close": 91.5092, "volume": 23425.0}, {"date": "2021-12-27", "close": 92.1092, "volume": 20990.0}, {"date": "2021-12-28", "close": 87.9088, "volume": 18997.0}, {"date": "2021-12-29", "close": 85.5086, "volume": 14949.0}, {"date": "2021-12-30", "close": 87.9088, "volume": 35176.0}, {"date": "2021-12-31", "close": 94.5095, "volume": 63754.0}, {"date": "2022-01-03", "close": 87.9088, "volume": 34900.0}, {"date": "2022-01-04", "close": 85.2085, "volume": 26540.0}, {"date": "2022-01-05", "close": 80.7081, "volume": 26532.0}, {"date": "2022-01-06", "close": 80.108, "volume": 20707.0}, {"date": "2022-01-07", "close": 78.3078, "volume": 12353.0}, {"date": "2022-01-10", "close": 75.3075, "volume": 21678.0}, {"date": "2022-01-11", "close": 75.3075, "volume": 16627.0}, {"date": "2022-01-12", "close": 74.7075, "volume": 13884.0}, {"date": "2022-01-13", "close": 73.8074, "volume": 16820.0}, {"date": "2022-01-14", "close": 73.8074, "volume": 13592.0}, {"date": "2022-01-18", "close": 69.0069, "volume": 19281.0}, {"date": "2022-01-19", "close": 67.5068, "volume": 18119.0}, {"date": "2022-01-20", "close": 65.4065, "volume": 17977.0}, {"date": "2022-01-21", "close": 64.2064, "volume": 22973.0}, {"date": "2022-01-24", "close": 65.1065, "volume": 25312.0}, {"date": "2022-01-25", "close": 64.5065, "volume": 10476.0}, {"date": "2022-01-26", "close": 63.9064, "volume": 13101.0}, {"date": "2022-01-27", "close": 61.5062, "volume": 14907.0}, {"date": "2022-01-28", "close": 62.4062, "volume": 11097.0}, {"date": "2022-01-31", "close": 69.0069, "volume": 18421.0}, {"date": "2022-02-01", "close": 72.9073, "volume": 20756.0}, {"date": "2022-02-02", "close": 72.0072, "volume": 21710.0}, {"date": "2022-02-03", "close": 66.3066, "volume": 13421.0}, {"date": "2022-02-04", "close": 67.5068, "volume": 10396.0}, {"date": "2022-02-07", "close": 66.3066, "volume": 7908.0}, {"date": "2022-02-08", "close": 68.7069, "volume": 18925.0}, {"date": "2022-02-09", "close": 67.2067, "volume": 25475.0}, {"date": "2022-02-10", "close": 69.0069, "volume": 33743.0}, {"date": "2022-02-11", "close": 67.5068, "volume": 17994.0}, {"date": "2022-02-14", "close": 69.607, "volume": 13630.0}, {"date": "2022-02-15", "close": 73.5074, "volume": 9930.0}, {"date": "2022-02-16", "close": 71.7072, "volume": 6913.0}, {"date": "2022-02-17", "close": 69.3069, "volume": 8079.0}, {"date": "2022-02-18", "close": 68.1068, "volume": 8089.0}, {"date": "2022-02-22", "close": 66.9067, "volume": 13075.0}, {"date": "2022-02-23", "close": 62.4062, "volume": 11839.0}, {"date": "2022-02-24", "close": 67.8068, "volume": 8787.0}, {"date": "2022-02-25", "close": 68.1068, "volume": 8786.0}, {"date": "2022-02-28", "close": 71.7072, "volume": 12181.0}, {"date": "2022-03-01", "close": 70.207, "volume": 8486.0}, {"date": "2022-03-02", "close": 72.0072, "volume": 6154.0}, {"date": "2022-03-03", "close": 69.0069, "volume": 5670.0}, {"date": "2022-03-04", "close": 66.0066, "volume": 9060.0}, {"date": "2022-03-07", "close": 64.5065, "volume": 13628.0}, {"date": "2022-03-08", "close": 76.8077, "volume": 21083.0}, {"date": "2022-03-09", "close": 79.2079, "volume": 13830.0}, {"date": "2022-03-10", "close": 77.7078, "volume": 6278.0}, {"date": "2022-03-11", "close": 73.2073, "volume": 6962.0}, {"date": "2022-03-14", "close": 69.907, "volume": 9239.0}, {"date": "2022-03-15", "close": 74.4074, "volume": 10880.0}, {"date": "2022-03-16", "close": 79.508, "volume": 14699.0}, {"date": "2022-03-17", "close": 88.5089, "volume": 20927.0}, {"date": "2022-03-18", "close": 88.5089, "volume": 24752.0}, {"date": "2022-03-21", "close": 94.2094, "volume": 16748.0}, {"date": "2022-03-22", "close": 103.8104, "volume": 26189.0}, {"date": "2022-03-23", "close": 98.1098, "volume": 17538.0}, {"date": "2022-03-24", "close": 97.5098, "volume": 6643.0}, {"date": "2022-03-25", "close": 96.0096, "volume": 5525.0}, {"date": "2022-03-28", "close": 92.4092, "volume": 10764.0}, {"date": "2022-03-29", "close": 95.1095, "volume": 17751.0}, {"date": "2022-03-30", "close": 99.91, "volume": 24571.0}, {"date": "2022-03-31", "close": 89.709, "volume": 15865.0}, {"date": "2022-04-01", "close": 96.9097, "volume": 11411.0}, {"date": "2022-04-04", "close": 92.1092, "volume": 12161.0}, {"date": "2022-04-05", "close": 90.009, "volume": 13519.0}, {"date": "2022-04-06", "close": 84.6085, "volume": 9269.0}, {"date": "2022-04-07", "close": 81.3081, "volume": 11743.0}, {"date": "2022-04-08", "close": 78.6079, "volume": 7392.0}, {"date": "2022-04-11", "close": 81.0081, "volume": 6487.0}, {"date": "2022-04-12", "close": 82.8083, "volume": 9281.0}, {"date": "2022-04-13", "close": 86.7087, "volume": 8287.0}, {"date": "2022-04-14", "close": 90.309, "volume": 14558.0}, {"date": "2022-04-18", "close": 86.1086, "volume": 16589.0}, {"date": "2022-04-19", "close": 89.1089, "volume": 10503.0}, {"date": "2022-04-20", "close": 88.5089, "volume": 8924.0}, {"date": "2022-04-21", "close": 85.8086, "volume": 12558.0}, {"date": "2022-04-22", "close": 86.1086, "volume": 7433.0}, {"date": "2022-04-25", "close": 93.0093, "volume": 13075.0}, {"date": "2022-04-26", "close": 87.6088, "volume": 10117.0}, {"date": "2022-04-27", "close": 87.3087, "volume": 8668.0}, {"date": "2022-04-28", "close": 93.0093, "volume": 9185.0}, {"date": "2022-04-29", "close": 90.309, "volume": 9339.0}, {"date": "2022-05-02", "close": 87.0087, "volume": 11202.0}, {"date": "2022-05-03", "close": 85.2085, "volume": 8740.0}, {"date": "2022-05-04", "close": 87.6088, "volume": 15236.0}, {"date": "2022-05-05", "close": 81.9082, "volume": 14657.0}, {"date": "2022-05-06", "close": 78.9079, "volume": 16002.0}, {"date": "2022-05-09", "close": 75.3075, "volume": 9576.0}, {"date": "2022-05-10", "close": 67.8068, "volume": 20422.0}, {"date": "2022-05-11", "close": 69.607, "volume": 10577.0}, {"date": "2022-05-12", "close": 70.207, "volume": 24640.0}, {"date": "2022-05-13", "close": 72.0072, "volume": 21142.0}, {"date": "2022-05-16", "close": 73.2073, "volume": 19993.0}, {"date": "2022-05-17", "close": 80.7081, "volume": 14551.0}, {"date": "2022-05-18", "close": 78.9079, "volume": 10910.0}, {"date": "2022-05-19", "close": 78.3078, "volume": 11397.0}, {"date": "2022-05-20", "close": 77.7078, "volume": 11832.0}, {"date": "2022-05-23", "close": 79.508, "volume": 9238.0}, {"date": "2022-05-24", "close": 77.1077, "volume": 8663.0}, {"date": "2022-05-25", "close": 76.5077, "volume": 8147.0}, {"date": "2022-05-26", "close": 77.7078, "volume": 9129.0}, {"date": "2022-05-27", "close": 85.5086, "volume": 11559.0}, {"date": "2022-05-31", "close": 89.1089, "volume": 12132.0}, {"date": "2022-06-01", "close": 89.1089, "volume": 10035.0}, {"date": "2022-06-02", "close": 93.9094, "volume": 14554.0}, {"date": "2022-06-03", "close": 92.7093, "volume": 13205.0}, {"date": "2022-06-06", "close": 86.4086, "volume": 20744.0}, {"date": "2022-06-07", "close": 81.6082, "volume": 15499.0}, {"date": "2022-06-08", "close": 84.3084, "volume": 7663.0}, {"date": "2022-06-09", "close": 78.0078, "volume": 10762.0}, {"date": "2022-06-10", "close": 77.4077, "volume": 6152.0}, {"date": "2022-06-13", "close": 74.1074, "volume": 10677.0}, {"date": "2022-06-14", "close": 75.0075, "volume": 14201.0}, {"date": "2022-06-15", "close": 76.5077, "volume": 16325.0}, {"date": "2022-06-16", "close": 75.0075, "volume": 16190.0}, {"date": "2022-06-17", "close": 75.6076, "volume": 38961.0}, {"date": "2022-06-21", "close": 69.3069, "volume": 19233.0}, {"date": "2022-06-22", "close": 64.5065, "volume": 16208.0}, {"date": "2022-06-23", "close": 66.6067, "volume": 24090.0}, {"date": "2022-06-24", "close": 64.5065, "volume": 219139.0}, {"date": "2022-06-27", "close": 61.2061, "volume": 31167.0}, {"date": "2022-06-28", "close": 59.1059, "volume": 24104.0}, {"date": "2022-06-29", "close": 55.2055, "volume": 26695.0}, {"date": "2022-06-30", "close": 55.2055, "volume": 16392.0}, {"date": "2022-07-01", "close": 54.0054, "volume": 10170.0}, {"date": "2022-07-05", "close": 60.006, "volume": 23221.0}, {"date": "2022-07-06", "close": 61.2061, "volume": 29041.0}, {"date": "2022-07-07", "close": 68.4068, "volume": 21997.0}, {"date": "2022-07-08", "close": 66.3066, "volume": 15465.0}, {"date": "2022-07-11", "close": 59.856, "volume": 9088.0}, {"date": "2022-07-12", "close": 59.706, "volume": 10219.0}, {"date": "2022-07-13", "close": 54.6055, "volume": 28958.0}, {"date": "2022-07-14", "close": 53.4053, "volume": 19733.0}, {"date": "2022-07-15", "close": 54.9055, "volume": 15304.0}, {"date": "2022-07-18", "close": 56.4056, "volume": 10856.0}, {"date": "2022-07-19", "close": 57.3057, "volume": 14090.0}, {"date": "2022-07-20", "close": 56.4056, "volume": 9159.0}, {"date": "2022-07-21", "close": 55.8056, "volume": 16497.0}, {"date": "2022-07-22", "close": 51.6052, "volume": 11193.0}, {"date": "2022-07-25", "close": 53.1053, "volume": 10419.0}, {"date": "2022-07-26", "close": 51.3051, "volume": 6329.0}, {"date": "2022-07-27", "close": 53.4053, "volume": 8699.0}, {"date": "2022-07-28", "close": 55.2055, "volume": 9096.0}, {"date": "2022-07-29", "close": 53.7054, "volume": 12743.0}, {"date": "2022-08-01", "close": 53.1053, "volume": 11928.0}, {"date": "2022-08-02", "close": 54.6055, "volume": 17702.0}, {"date": "2022-08-03", "close": 54.3054, "volume": 16299.0}, {"date": "2022-08-04", "close": 56.4056, "volume": 22167.0}, {"date": "2022-08-05", "close": 57.6058, "volume": 27563.0}, {"date": "2022-08-08", "close": 60.6061, "volume": 16817.0}, {"date": "2022-08-09", "close": 57.9058, "volume": 14502.0}, {"date": "2022-08-10", "close": 62.4062, "volume": 20562.0}, {"date": "2022-08-11", "close": 60.006, "volume": 24011.0}, {"date": "2022-08-12", "close": 57.9058, "volume": 14895.0}, {"date": "2022-08-15", "close": 60.306, "volume": 28978.0}, {"date": "2022-08-16", "close": 58.8059, "volume": 10277.0}, {"date": "2022-08-17", "close": 54.9055, "volume": 19099.0}, {"date": "2022-08-18", "close": 54.0054, "volume": 7581.0}, {"date": "2022-08-19", "close": 51.3051, "volume": 15040.0}, {"date": "2022-08-22", "close": 49.505, "volume": 22047.0}, {"date": "2022-08-23", "close": 50.105, "volume": 6343.0}, {"date": "2022-08-24", "close": 53.1053, "volume": 9181.0}, {"date": "2022-08-25", "close": 53.7054, "volume": 9072.0}, {"date": "2022-08-26", "close": 50.7051, "volume": 9110.0}, {"date": "2022-08-29", "close": 48.3048, "volume": 8192.0}, {"date": "2022-08-30", "close": 47.4047, "volume": 10426.0}, {"date": "2022-08-31", "close": 45.6046, "volume": 9315.0}, {"date": "2022-09-01", "close": 44.1044, "volume": 14863.0}, {"date": "2022-09-02", "close": 42.6043, "volume": 6392.0}, {"date": "2022-09-06", "close": 43.5044, "volume": 8134.0}, {"date": "2022-09-07", "close": 44.7045, "volume": 6047.0}, {"date": "2022-09-08", "close": 46.5047, "volume": 7473.0}, {"date": "2022-09-09", "close": 47.7048, "volume": 7595.0}, {"date": "2022-09-12", "close": 48.6049, "volume": 4744.0}, {"date": "2022-09-13", "close": 45.3045, "volume": 9042.0}, {"date": "2022-09-14", "close": 45.9046, "volume": 4605.0}, {"date": "2022-09-15", "close": 44.7045, "volume": 10656.0}, {"date": "2022-09-16", "close": 42.9043, "volume": 9651.0}, {"date": "2022-09-19", "close": 42.6043, "volume": 7705.0}, {"date": "2022-09-20", "close": 40.8041, "volume": 14494.0}, {"date": "2022-09-21", "close": 40.204, "volume": 3666.0}, {"date": "2022-09-22", "close": 38.7039, "volume": 8363.0}, {"date": "2022-09-23", "close": 40.8041, "volume": 10742.0}, {"date": "2022-09-26", "close": 39.0039, "volume": 7268.0}, {"date": "2022-09-27", "close": 38.4038, "volume": 6428.0}, {"date": "2022-09-28", "close": 39.904, "volume": 8484.0}, {"date": "2022-09-29", "close": 38.1038, "volume": 11324.0}, {"date": "2022-09-30", "close": 36.0036, "volume": 9537.0}, {"date": "2022-10-03", "close": 33.9034, "volume": 76086.0}, {"date": "2022-10-04", "close": 34.8035, "volume": 15596.0}, {"date": "2022-10-05", "close": 34.5035, "volume": 12627.0}, {"date": "2022-10-06", "close": 33.9034, "volume": 6476.0}, {"date": "2022-10-07", "close": 33.9034, "volume": 9633.0}, {"date": "2022-10-10", "close": 32.7033, "volume": 9457.0}, {"date": "2022-10-11", "close": 33.0033, "volume": 9666.0}, {"date": "2022-10-12", "close": 31.5032, "volume": 7925.0}, {"date": "2022-10-13", "close": 30.9031, "volume": 11821.0}, {"date": "2022-10-14", "close": 31.8032, "volume": 9722.0}, {"date": "2022-10-17", "close": 31.8032, "volume": 6457.0}, {"date": "2022-10-18", "close": 30.9031, "volume": 6925.0}, {"date": "2022-10-19", "close": 28.9679, "volume": 25179.0}, {"date": "2022-10-20", "close": 29.1029, "volume": 9938.0}, {"date": "2022-10-21", "close": 27.0027, "volume": 24728.0}, {"date": "2022-10-24", "close": 28.1638, "volume": 8673.0}, {"date": "2022-10-25", "close": 31.5032, "volume": 16470.0}, {"date": "2022-10-26", "close": 32.7033, "volume": 7039.0}, {"date": "2022-10-27", "close": 30.6031, "volume": 8601.0}, {"date": "2022-10-28", "close": 32.4032, "volume": 6804.0}, {"date": "2022-10-31", "close": 33.9034, "volume": 8920.0}, {"date": "2022-11-01", "close": 34.5035, "volume": 14576.0}, {"date": "2022-11-02", "close": 33.3033, "volume": 7398.0}, {"date": "2022-11-03", "close": 33.0033, "volume": 3410.0}, {"date": "2022-11-04", "close": 33.6034, "volume": 5656.0}, {"date": "2022-11-07", "close": 31.8032, "volume": 6310.0}, {"date": "2022-11-08", "close": 30.9031, "volume": 5102.0}, {"date": "2022-11-09", "close": 31.2031, "volume": 4332.0}, {"date": "2022-11-10", "close": 33.0033, "volume": 13615.0}, {"date": "2022-11-11", "close": 31.5032, "volume": 19843.0}, {"date": "2022-11-14", "close": 28.8029, "volume": 28681.0}, {"date": "2022-11-15", "close": 27.6658, "volume": 31805.0}, {"date": "2022-11-16", "close": 24.9025, "volume": 30662.0}, {"date": "2022-11-17", "close": 24.9685, "volume": 8892.0}, {"date": "2022-11-18", "close": 24.9685, "volume": 7278.0}, {"date": "2022-11-21", "close": 24.3024, "volume": 22072.0}, {"date": "2022-11-22", "close": 24.6175, "volume": 7175.0}, {"date": "2022-11-23", "close": 25.6886, "volume": 15753.0}, {"date": "2022-11-25", "close": 24.3384, "volume": 3642.0}, {"date": "2022-11-28", "close": 22.4362, "volume": 14303.0}, {"date": "2022-11-29", "close": 19.835, "volume": 34479.0}, {"date": "2022-11-30", "close": 19.2019, "volume": 33557.0}, {"date": "2022-12-01", "close": 18.2718, "volume": 35273.0}, {"date": "2022-12-02", "close": 18.1968, "volume": 28133.0}, {"date": "2022-12-05", "close": 18.6169, "volume": 24642.0}, {"date": "2022-12-06", "close": 18.2748, "volume": 15797.0}, {"date": "2022-12-07", "close": 18.4368, "volume": 13477.0}, {"date": "2022-12-08", "close": 18.1848, "volume": 10506.0}, {"date": "2022-12-09", "close": 19.3819, "volume": 13363.0}, {"date": "2022-12-12", "close": 19.1029, "volume": 9955.0}, {"date": "2022-12-13", "close": 18.7369, "volume": 18209.0}, {"date": "2022-12-14", "close": 19.886, "volume": 13297.0}, {"date": "2022-12-15", "close": 20.426, "volume": 11680.0}, {"date": "2022-12-16", "close": 18.6019, "volume": 37501.0}, {"date": "2022-12-19", "close": 17.7768, "volume": 15005.0}, {"date": "2022-12-20", "close": 17.7318, "volume": 15067.0}, {"date": "2022-12-21", "close": 18.3018, "volume": 7224.0}, {"date": "2022-12-22", "close": 17.4947, "volume": 17004.0}, {"date": "2022-12-23", "close": 16.5287, "volume": 9063.0}, {"date": "2022-12-27", "close": 15.0015, "volume": 19936.0}, {"date": "2022-12-28", "close": 13.8044, "volume": 15190.0}, {"date": "2022-12-29", "close": 14.2994, "volume": 24554.0}, {"date": "2022-12-30", "close": 13.2883, "volume": 29748.0}, {"date": "2023-01-03", "close": 14.8845, "volume": 18302.0}, {"date": "2023-01-04", "close": 17.4617, "volume": 13021.0}, {"date": "2023-01-05", "close": 20.189, "volume": 25679.0}, {"date": "2023-01-06", "close": 24.3414, "volume": 27536.0}, {"date": "2023-01-09", "close": 28.4098, "volume": 37027.0}, {"date": "2023-01-10", "close": 30.6031, "volume": 34663.0}, {"date": "2023-01-11", "close": 32.4032, "volume": 19217.0}, {"date": "2023-01-12", "close": 32.4032, "volume": 21380.0}, {"date": "2023-01-13", "close": 29.772, "volume": 39005.0}, {"date": "2023-01-17", "close": 32.2532, "volume": 21025.0}, {"date": "2023-01-18", "close": 29.928, "volume": 21400.0}, {"date": "2023-01-19", "close": 29.598, "volume": 13343.0}, {"date": "2023-01-20", "close": 30.003, "volume": 25800.0}, {"date": "2023-01-23", "close": 30.303, "volume": 32685.0}, {"date": "2023-01-24", "close": 29.706, "volume": 18549.0}, {"date": "2023-01-25", "close": 25.3255, "volume": 34440.0}, {"date": "2023-01-26", "close": 25.4695, "volume": 13593.0}, {"date": "2023-01-27", "close": 28.6679, "volume": 21857.0}, {"date": "2023-01-30", "close": 28.2028, "volume": 11103.0}, {"date": "2023-01-31", "close": 28.4098, "volume": 7979.0}, {"date": "2023-02-01", "close": 29.1989, "volume": 9591.0}, {"date": "2023-02-02", "close": 29.703, "volume": 16208.0}, {"date": "2023-02-03", "close": 29.586, "volume": 8585.0}, {"date": "2023-02-06", "close": 28.0798, "volume": 10614.0}, {"date": "2023-02-07", "close": 27.4227, "volume": 17708.0}, {"date": "2023-02-08", "close": 27.6088, "volume": 4729.0}, {"date": "2023-02-09", "close": 26.8527, "volume": 11211.0}, {"date": "2023-02-10", "close": 24.8995, "volume": 7110.0}, {"date": "2023-02-13", "close": 26.1386, "volume": 7695.0}, {"date": "2023-02-14", "close": 25.3465, "volume": 6048.0}, {"date": "2023-02-15", "close": 26.2586, "volume": 4440.0}, {"date": "2023-02-16", "close": 26.1866, "volume": 9289.0}, {"date": "2023-02-17", "close": 25.5386, "volume": 7066.0}, {"date": "2023-02-21", "close": 26.2076, "volume": 14454.0}, {"date": "2023-02-22", "close": 24.1884, "volume": 10441.0}, {"date": "2023-02-23", "close": 24.6775, "volume": 7052.0}, {"date": "2023-02-24", "close": 24.2064, "volume": 5248.0}, {"date": "2023-02-27", "close": 24.0204, "volume": 6387.0}, {"date": "2023-02-28", "close": 23.0303, "volume": 8544.0}, {"date": "2023-03-01", "close": 21.3501, "volume": 6933.0}, {"date": "2023-03-02", "close": 19.901, "volume": 12183.0}, {"date": "2023-03-03", "close": 24.0624, "volume": 24153.0}, {"date": "2023-03-06", "close": 23.7204, "volume": 8283.0}, {"date": "2023-03-07", "close": 22.2052, "volume": 4494.0}, {"date": "2023-03-08", "close": 20.486, "volume": 6251.0}, {"date": "2023-03-09", "close": 18.9019, "volume": 11207.0}, {"date": "2023-03-10", "close": 19.1419, "volume": 6256.0}, {"date": "2023-03-13", "close": 18.1638, "volume": 9223.0}, {"date": "2023-03-14", "close": 17.7618, "volume": 4693.0}, {"date": "2023-03-15", "close": 16.8737, "volume": 6740.0}, {"date": "2023-03-16", "close": 17.5368, "volume": 4392.0}, {"date": "2023-03-17", "close": 16.6517, "volume": 16371.0}, {"date": "2023-03-20", "close": 16.4266, "volume": 5827.0}, {"date": "2023-03-21", "close": 16.2946, "volume": 8409.0}, {"date": "2023-03-22", "close": 14.8545, "volume": 10270.0}, {"date": "2023-03-23", "close": 14.6955, "volume": 8242.0}, {"date": "2023-03-24", "close": 13.7774, "volume": 15808.0}, {"date": "2023-03-27", "close": 15.2025, "volume": 15293.0}, {"date": "2023-03-28", "close": 15.2775, "volume": 6607.0}, {"date": "2023-03-29", "close": 15.3465, "volume": 21533.0}, {"date": "2023-03-30", "close": 15.2055, "volume": 14378.0}, {"date": "2023-03-31", "close": 15.7516, "volume": 16911.0}, {"date": "2023-04-03", "close": 17.0987, "volume": 19836.0}, {"date": "2023-04-04", "close": 16.7987, "volume": 6050.0}, {"date": "2023-04-05", "close": 17.7018, "volume": 13997.0}, {"date": "2023-04-06", "close": 18.0288, "volume": 10113.0}, {"date": "2023-04-10", "close": 18.3738, "volume": 23570.0}, {"date": "2023-04-11", "close": 17.7198, "volume": 7776.0}, {"date": "2023-04-12", "close": 17.3987, "volume": 7747.0}, {"date": "2023-04-13", "close": 17.9628, "volume": 40482.0}, {"date": "2023-04-14", "close": 18.0258, "volume": 9703.0}, {"date": "2023-04-17", "close": 17.8788, "volume": 9261.0}, {"date": "2023-04-18", "close": 16.5827, "volume": 18004.0}, {"date": "2023-04-19", "close": 17.7018, "volume": 10672.0}, {"date": "2023-04-20", "close": 17.1647, "volume": 5674.0}, {"date": "2023-04-21", "close": 16.0276, "volume": 8692.0}, {"date": "2023-04-24", "close": 14.7525, "volume": 27994.0}, {"date": "2023-04-25", "close": 15.0825, "volume": 15790.0}, {"date": "2023-04-26", "close": 14.9295, "volume": 9681.0}, {"date": "2023-04-27", "close": 15.1575, "volume": 11673.0}, {"date": "2023-04-28", "close": 15.2235, "volume": 8389.0}, {"date": "2023-05-01", "close": 15.1845, "volume": 8434.0}, {"date": "2023-05-02", "close": 14.8785, "volume": 4683.0}, {"date": "2023-05-03", "close": 14.7015, "volume": 10436.0}, {"date": "2023-05-04", "close": 14.3234, "volume": 9554.0}, {"date": "2023-05-05", "close": 14.7795, "volume": 7151.0}, {"date": "2023-05-08", "close": 14.6385, "volume": 10585.0}, {"date": "2023-05-09", "close": 14.5065, "volume": 9455.0}, {"date": "2023-05-10", "close": 16.2016, "volume": 12075.0}, {"date": "2023-05-11", "close": 15.3465, "volume": 9014.0}, {"date": "2023-05-12", "close": 14.4494, "volume": 3340.0}, {"date": "2023-05-15", "close": 13.7894, "volume": 12899.0}, {"date": "2023-05-16", "close": 12.2742, "volume": 41400.0}, {"date": "2023-05-17", "close": 12.3312, "volume": 9267.0}, {"date": "2023-05-18", "close": 11.6502, "volume": 13334.0}, {"date": "2023-05-19", "close": 11.4311, "volume": 10834.0}, {"date": "2023-05-22", "close": 11.5272, "volume": 5644.0}, {"date": "2023-05-23", "close": 11.6922, "volume": 10596.0}, {"date": "2023-05-24", "close": 11.1401, "volume": 7211.0}, {"date": "2023-05-25", "close": 11.0381, "volume": 16219.0}, {"date": "2023-05-26", "close": 11.3351, "volume": 6151.0}, {"date": "2023-05-30", "close": 11.9982, "volume": 10560.0}, {"date": "2023-05-31", "close": 12.5413, "volume": 9555.0}, {"date": "2023-06-01", "close": 11.4911, "volume": 8226.0}, {"date": "2023-06-02", "close": 11.5812, "volume": 11133.0}, {"date": "2023-06-05", "close": 12.1512, "volume": 12191.0}, {"date": "2023-06-06", "close": 12.0012, "volume": 10434.0}, {"date": "2023-06-07", "close": 11.8002, "volume": 16778.0}, {"date": "2023-06-08", "close": 12.0012, "volume": 5894.0}, {"date": "2023-06-09", "close": 11.7012, "volume": 6708.0}, {"date": "2023-06-12", "close": 11.6412, "volume": 8175.0}, {"date": "2023-06-13", "close": 12.0942, "volume": 12155.0}, {"date": "2023-06-14", "close": 12.1392, "volume": 15180.0}, {"date": "2023-06-15", "close": 12.6343, "volume": 11217.0}, {"date": "2023-06-16", "close": 12.2802, "volume": 13774.0}, {"date": "2023-06-20", "close": 11.4731, "volume": 12727.0}, {"date": "2023-06-21", "close": 11.8752, "volume": 12275.0}, {"date": "2023-06-22", "close": 11.5032, "volume": 9991.0}, {"date": "2023-06-23", "close": 9.4509, "volume": 274583.0}, {"date": "2023-06-26", "close": 7.8248, "volume": 57446.0}, {"date": "2023-06-27", "close": 7.5158, "volume": 35135.0}, {"date": "2023-06-28", "close": 6.6127, "volume": 97620.0}, {"date": "2023-06-29", "close": 6.5917, "volume": 37457.0}, {"date": "2023-06-30", "close": 6.5287, "volume": 26649.0}, {"date": "2023-07-03", "close": 6.6157, "volume": 41548.0}, {"date": "2023-07-05", "close": 8.0828, "volume": 60082.0}, {"date": "2023-07-06", "close": 7.9718, "volume": 16851.0}, {"date": "2023-07-07", "close": 8.9409, "volume": 30723.0}, {"date": "2023-07-10", "close": 9.601, "volume": 17013.0}, {"date": "2023-07-11", "close": 11.8962, "volume": 60648.0}, {"date": "2023-07-12", "close": 12.3012, "volume": 38313.0}, {"date": "2023-07-13", "close": 12.0612, "volume": 18400.0}, {"date": "2023-07-14", "close": 11.1041, "volume": 13588.0}, {"date": "2023-07-17", "close": 11.0411, "volume": 10385.0}, {"date": "2023-07-18", "close": 10.8611, "volume": 13442.0}, {"date": "2023-07-19", "close": 10.8941, "volume": 12766.0}, {"date": "2023-07-20", "close": 10.9511, "volume": 22657.0}, {"date": "2023-07-21", "close": 11.4311, "volume": 7968.0}, {"date": "2023-07-24", "close": 11.2511, "volume": 6104.0}, {"date": "2023-07-25", "close": 11.1311, "volume": 3451.0}, {"date": "2023-07-26", "close": 11.4341, "volume": 6740.0}, {"date": "2023-07-27", "close": 11.1281, "volume": 8893.0}, {"date": "2023-07-28", "close": 11.2451, "volume": 8840.0}, {"date": "2023-07-31", "close": 12.1212, "volume": 13471.0}, {"date": "2023-08-01", "close": 15.9016, "volume": 111523.0}, {"date": "2023-08-02", "close": 15.9616, "volume": 47545.0}, {"date": "2023-08-03", "close": 17.6118, "volume": 34604.0}, {"date": "2023-08-04", "close": 17.2877, "volume": 35017.0}, {"date": "2023-08-07", "close": 15.0015, "volume": 23780.0}, {"date": "2023-08-08", "close": 13.4713, "volume": 18596.0}, {"date": "2023-08-09", "close": 12.3012, "volume": 12532.0}, {"date": "2023-08-10", "close": 12.6013, "volume": 17671.0}, {"date": "2023-08-11", "close": 11.1011, "volume": 16681.0}, {"date": "2023-08-14", "close": 9.796, "volume": 12557.0}, {"date": "2023-08-15", "close": 9.91, "volume": 11631.0}, {"date": "2023-08-16", "close": 8.7039, "volume": 33578.0}, {"date": "2023-08-17", "close": 8.2538, "volume": 13295.0}, {"date": "2023-08-18", "close": 8.7309, "volume": 11103.0}, {"date": "2023-08-21", "close": 8.9709, "volume": 10117.0}, {"date": "2023-08-22", "close": 8.4008, "volume": 7700.0}, {"date": "2023-08-23", "close": 8.9409, "volume": 4913.0}, {"date": "2023-08-24", "close": 8.4608, "volume": 9327.0}, {"date": "2023-08-25", "close": 8.3408, "volume": 9038.0}, {"date": "2023-08-28", "close": 8.1308, "volume": 6339.0}, {"date": "2023-08-29", "close": 8.1908, "volume": 5164.0}, {"date": "2023-08-30", "close": 8.4698, "volume": 5979.0}, {"date": "2023-08-31", "close": 8.0918, "volume": 7395.0}, {"date": "2023-09-01", "close": 8.2328, "volume": 4506.0}, {"date": "2023-09-05", "close": 10.231, "volume": 23724.0}, {"date": "2023-09-06", "close": 9.0909, "volume": 5793.0}, {"date": "2023-09-07", "close": 9.4719, "volume": 10369.0}, {"date": "2023-09-08", "close": 9.0609, "volume": 3647.0}, {"date": "2023-09-11", "close": 9.3339, "volume": 11005.0}, {"date": "2023-09-12", "close": 10.6511, "volume": 74595.0}, {"date": "2023-09-13", "close": 10.141, "volume": 12770.0}, {"date": "2023-09-14", "close": 10.7411, "volume": 11153.0}, {"date": "2023-09-15", "close": 11.4011, "volume": 8160.0}, {"date": "2023-09-18", "close": 10.5161, "volume": 5160.0}, {"date": "2023-09-19", "close": 10.201, "volume": 7386.0}, {"date": "2023-09-20", "close": 10.0, "volume": 7744.0}, {"date": "2023-09-21", "close": 10.171, "volume": 5412.0}, {"date": "2023-09-22", "close": 10.411, "volume": 4712.0}, {"date": "2023-09-25", "close": 10.009, "volume": 4042.0}, {"date": "2023-09-26", "close": 9.544, "volume": 12918.0}, {"date": "2023-09-27", "close": 9.826, "volume": 5068.0}, {"date": "2023-09-28", "close": 10.054, "volume": 3247.0}, {"date": "2023-09-29", "close": 10.315, "volume": 5727.0}, {"date": "2023-10-02", "close": 9.964, "volume": 3995.0}, {"date": "2023-10-03", "close": 9.3849, "volume": 11917.0}, {"date": "2023-10-04", "close": 9.0729, "volume": 8487.0}, {"date": "2023-10-05", "close": 9.1239, "volume": 4429.0}, {"date": "2023-10-06", "close": 9.2829, "volume": 2958.0}, {"date": "2023-10-09", "close": 9.511, "volume": 4185.0}, {"date": "2023-10-10", "close": 9.829, "volume": 5838.0}, {"date": "2023-10-11", "close": 9.646, "volume": 3681.0}, {"date": "2023-10-12", "close": 9.841, "volume": 2916.0}, {"date": "2023-10-13", "close": 9.781, "volume": 13967.0}, {"date": "2023-10-16", "close": 9.79, "volume": 3681.0}, {"date": "2023-10-17", "close": 10.303, "volume": 5332.0}, {"date": "2023-10-18", "close": 11.1971, "volume": 11569.0}, {"date": "2023-10-19", "close": 10.204, "volume": 8921.0}, {"date": "2023-10-20", "close": 9.0039, "volume": 18756.0}, {"date": "2023-10-23", "close": 9.0039, "volume": 7877.0}, {"date": "2023-10-24", "close": 8.3408, "volume": 13479.0}, {"date": "2023-10-25", "close": 7.7438, "volume": 12648.0}, {"date": "2023-10-26", "close": 7.8008, "volume": 9156.0}, {"date": "2023-10-27", "close": 7.5308, "volume": 8663.0}, {"date": "2023-10-30", "close": 7.3177, "volume": 10609.0}, {"date": "2023-10-31", "close": 7.4197, "volume": 7086.0}, {"date": "2023-11-01", "close": 7.7858, "volume": 6741.0}, {"date": "2023-11-02", "close": 8.0708, "volume": 12009.0}, {"date": "2023-11-03", "close": 7.5968, "volume": 13006.0}, {"date": "2023-11-06", "close": 7.3207, "volume": 10281.0}, {"date": "2023-11-07", "close": 7.5338, "volume": 13620.0}, {"date": "2023-11-08", "close": 7.4407, "volume": 5557.0}, {"date": "2023-11-09", "close": 7.6808, "volume": 26835.0}, {"date": "2023-11-10", "close": 10.054, "volume": 72819.0}, {"date": "2023-11-13", "close": 12.3012, "volume": 179033.0}, {"date": "2023-11-14", "close": 12.8713, "volume": 44333.0}, {"date": "2023-11-15", "close": 12.1572, "volume": 14702.0}, {"date": "2023-11-16", "close": 11.5482, "volume": 6017.0}, {"date": "2023-11-17", "close": 10.411, "volume": 14445.0}, {"date": "2023-11-20", "close": 10.5041, "volume": 4523.0}, {"date": "2023-11-21", "close": 8.8869, "volume": 16861.0}, {"date": "2023-11-22", "close": 9.811, "volume": 9464.0}, {"date": "2023-11-24", "close": 10.8011, "volume": 4173.0}, {"date": "2023-11-27", "close": 10.294, "volume": 5902.0}, {"date": "2023-11-28", "close": 10.204, "volume": 7018.0}, {"date": "2023-11-29", "close": 9.1509, "volume": 30354.0}, {"date": "2023-11-30", "close": 8.5509, "volume": 16336.0}, {"date": "2023-12-01", "close": 8.7909, "volume": 15675.0}, {"date": "2023-12-04", "close": 7.9778, "volume": 32630.0}, {"date": "2023-12-05", "close": 7.9358, "volume": 23219.0}, {"date": "2023-12-06", "close": 7.5998, "volume": 20026.0}, {"date": "2023-12-07", "close": 6.59, "volume": 82219.0}, {"date": "2023-12-08", "close": 6.18, "volume": 57658.0}, {"date": "2023-12-11", "close": 5.72, "volume": 62331.0}, {"date": "2023-12-12", "close": 5.72, "volume": 54273.0}, {"date": "2023-12-13", "close": 5.97, "volume": 38615.0}, {"date": "2023-12-14", "close": 8.41, "volume": 148744.0}, {"date": "2023-12-15", "close": 9.9, "volume": 87100.0}, {"date": "2023-12-18", "close": 8.26, "volume": 45066.0}, {"date": "2023-12-19", "close": 7.79, "volume": 39241.0}, {"date": "2023-12-20", "close": 7.41, "volume": 41228.0}, {"date": "2023-12-21", "close": 7.12, "volume": 14809.0}, {"date": "2023-12-22", "close": 7.62, "volume": 36058.0}, {"date": "2023-12-26", "close": 7.62, "volume": 27778.0}, {"date": "2023-12-27", "close": 7.5, "volume": 21904.0}, {"date": "2023-12-28", "close": 8.03, "volume": 41632.0}, {"date": "2023-12-29", "close": 7.98, "volume": 32581.0}, {"date": "2024-01-02", "close": 8.0, "volume": 16186.0}, {"date": "2024-01-03", "close": 8.11, "volume": 9506.0}, {"date": "2024-01-04", "close": 7.93, "volume": 2221.0}, {"date": "2024-01-05", "close": 7.73, "volume": 4319.0}, {"date": "2024-01-08", "close": 7.96, "volume": 5520.0}, {"date": "2024-01-09", "close": 7.61, "volume": 7010.0}, {"date": "2024-01-10", "close": 7.18, "volume": 9670.0}, {"date": "2024-01-11", "close": 8.49, "volume": 48240.0}, {"date": "2024-01-12", "close": 9.36, "volume": 47162.0}, {"date": "2024-01-16", "close": 9.18, "volume": 12898.0}, {"date": "2024-01-17", "close": 8.605, "volume": 18532.0}, {"date": "2024-01-18", "close": 8.33, "volume": 15397.0}, {"date": "2024-01-19", "close": 7.98, "volume": 24618.0}, {"date": "2024-01-22", "close": 7.95, "volume": 6930.0}, {"date": "2024-01-23", "close": 8.02, "volume": 20512.0}, {"date": "2024-01-24", "close": 8.0, "volume": 12134.0}, {"date": "2024-01-25", "close": 8.14, "volume": 9654.0}, {"date": "2024-01-26", "close": 7.98, "volume": 42820.0}, {"date": "2024-01-29", "close": 8.23, "volume": 8423.0}, {"date": "2024-01-30", "close": 8.1, "volume": 5022.0}, {"date": "2024-01-31", "close": 8.18, "volume": 11082.0}, {"date": "2024-02-01", "close": 8.15, "volume": 3319.0}, {"date": "2024-02-02", "close": 8.14, "volume": 9113.0}, {"date": "2024-02-05", "close": 7.71, "volume": 10458.0}, {"date": "2024-02-06", "close": 7.99, "volume": 9084.0}, {"date": "2024-02-07", "close": 7.96, "volume": 4403.0}, {"date": "2024-02-08", "close": 7.9, "volume": 5417.0}, {"date": "2024-02-09", "close": 8.02, "volume": 7874.0}, {"date": "2024-02-12", "close": 7.93, "volume": 11366.0}, {"date": "2024-02-13", "close": 7.805, "volume": 5163.0}, {"date": "2024-02-14", "close": 7.93, "volume": 5708.0}, {"date": "2024-02-15", "close": 7.8, "volume": 9510.0}, {"date": "2024-02-16", "close": 7.88, "volume": 8175.0}, {"date": "2024-02-20", "close": 7.99, "volume": 7030.0}, {"date": "2024-02-21", "close": 8.04, "volume": 3452.0}, {"date": "2024-02-22", "close": 8.1, "volume": 6903.0}, {"date": "2024-02-23", "close": 7.82, "volume": 9492.0}, {"date": "2024-02-26", "close": 7.78, "volume": 7277.0}, {"date": "2024-02-27", "close": 7.86, "volume": 8695.0}, {"date": "2024-02-28", "close": 8.65, "volume": 37056.0}, {"date": "2024-02-29", "close": 9.08, "volume": 22405.0}, {"date": "2024-03-01", "close": 10.6, "volume": 37864.0}, {"date": "2024-03-04", "close": 13.57, "volume": 86731.0}, {"date": "2024-03-05", "close": 12.94, "volume": 20409.0}, {"date": "2024-03-06", "close": 12.77, "volume": 13138.0}, {"date": "2024-03-07", "close": 11.81, "volume": 14494.0}, {"date": "2024-03-08", "close": 12.485, "volume": 7827.0}, {"date": "2024-03-11", "close": 12.43, "volume": 4140.0}, {"date": "2024-03-12", "close": 13.4, "volume": 14536.0}, {"date": "2024-03-13", "close": 12.0, "volume": 10712.0}, {"date": "2024-03-14", "close": 12.26, "volume": 8377.0}, {"date": "2024-03-15", "close": 12.72, "volume": 6920.0}, {"date": "2024-03-18", "close": 12.45, "volume": 8054.0}, {"date": "2024-03-19", "close": 12.0, "volume": 9519.0}, {"date": "2024-03-20", "close": 12.0, "volume": 12277.0}, {"date": "2024-03-21", "close": 11.42, "volume": 14176.0}, {"date": "2024-03-22", "close": 11.72, "volume": 19634.0}, {"date": "2024-03-25", "close": 11.95, "volume": 42942.0}, {"date": "2024-03-26", "close": 11.8, "volume": 6242.0}, {"date": "2024-03-27", "close": 10.31, "volume": 44499.0}, {"date": "2024-03-28", "close": 10.24, "volume": 100285.0}, {"date": "2024-04-01", "close": 9.78, "volume": 43336.0}, {"date": "2024-04-02", "close": 8.54, "volume": 57525.0}, {"date": "2024-04-03", "close": 8.555, "volume": 22964.0}, {"date": "2024-04-04", "close": 9.0, "volume": 21207.0}, {"date": "2024-04-05", "close": 9.0, "volume": 9635.0}, {"date": "2024-04-08", "close": 8.755, "volume": 18358.0}, {"date": "2024-04-09", "close": 8.6, "volume": 16256.0}, {"date": "2024-04-10", "close": 8.58, "volume": 9231.0}, {"date": "2024-04-11", "close": 8.76, "volume": 16171.0}, {"date": "2024-04-12", "close": 8.8373, "volume": 13676.0}, {"date": "2024-04-15", "close": 8.74, "volume": 12090.0}, {"date": "2024-04-16", "close": 8.4927, "volume": 11506.0}, {"date": "2024-04-17", "close": 8.23, "volume": 12792.0}, {"date": "2024-04-18", "close": 7.85, "volume": 22699.0}, {"date": "2024-04-19", "close": 7.67, "volume": 33181.0}, {"date": "2024-04-22", "close": 7.46, "volume": 14359.0}, {"date": "2024-04-23", "close": 7.68, "volume": 11312.0}, {"date": "2024-04-24", "close": 7.63, "volume": 6039.0}, {"date": "2024-04-25", "close": 7.59, "volume": 9595.0}, {"date": "2024-04-26", "close": 7.56, "volume": 6804.0}, {"date": "2024-04-29", "close": 7.35, "volume": 8759.0}, {"date": "2024-04-30", "close": 7.69, "volume": 11337.0}, {"date": "2024-05-01", "close": 7.5, "volume": 8460.0}, {"date": "2024-05-02", "close": 7.65, "volume": 21683.0}, {"date": "2024-05-03", "close": 7.45, "volume": 25505.0}, {"date": "2024-05-06", "close": 7.5, "volume": 11429.0}, {"date": "2024-05-07", "close": 7.47, "volume": 8937.0}, {"date": "2024-05-08", "close": 7.61, "volume": 5409.0}, {"date": "2024-05-09", "close": 7.645, "volume": 9789.0}, {"date": "2024-05-10", "close": 7.665, "volume": 11376.0}, {"date": "2024-05-13", "close": 7.75, "volume": 17101.0}, {"date": "2024-05-14", "close": 7.76, "volume": 17274.0}, {"date": "2024-05-15", "close": 7.6, "volume": 31641.0}, {"date": "2024-05-16", "close": 8.68, "volume": 60521.0}, {"date": "2024-05-17", "close": 8.45, "volume": 19654.0}, {"date": "2024-05-20", "close": 8.02, "volume": 19140.0}, {"date": "2024-05-21", "close": 7.97, "volume": 20004.0}, {"date": "2024-05-22", "close": 8.13, "volume": 12762.0}, {"date": "2024-05-23", "close": 7.93, "volume": 9968.0}, {"date": "2024-05-24", "close": 7.49, "volume": 34676.0}, {"date": "2024-05-28", "close": 7.74, "volume": 16421.0}, {"date": "2024-05-29", "close": 7.72, "volume": 11061.0}, {"date": "2024-05-30", "close": 7.88, "volume": 10135.0}, {"date": "2024-05-31", "close": 7.94, "volume": 13866.0}, {"date": "2024-06-03", "close": 7.89, "volume": 8264.0}, {"date": "2024-06-04", "close": 7.75, "volume": 8233.0}, {"date": "2024-06-05", "close": 7.61, "volume": 11560.0}, {"date": "2024-06-06", "close": 7.55, "volume": 11151.0}, {"date": "2024-06-07", "close": 7.49, "volume": 7536.0}, {"date": "2024-06-10", "close": 7.33, "volume": 15696.0}, {"date": "2024-06-11", "close": 7.3, "volume": 10163.0}, {"date": "2024-06-12", "close": 7.45, "volume": 10745.0}, {"date": "2024-06-13", "close": 7.23, "volume": 11001.0}, {"date": "2024-06-14", "close": 7.19, "volume": 18863.0}, {"date": "2024-06-17", "close": 7.23, "volume": 16091.0}, {"date": "2024-06-18", "close": 7.0, "volume": 26992.0}, {"date": "2024-06-20", "close": 6.81, "volume": 20979.0}, {"date": "2024-06-21", "close": 6.82, "volume": 46291.0}, {"date": "2024-06-24", "close": 6.79, "volume": 14529.0}, {"date": "2024-06-25", "close": 6.76, "volume": 18567.0}, {"date": "2024-06-26", "close": 6.79, "volume": 15023.0}, {"date": "2024-06-27", "close": 6.79, "volume": 21815.0}, {"date": "2024-06-28", "close": 6.91, "volume": 20342.0}, {"date": "2024-07-01", "close": 6.8, "volume": 11202.0}, {"date": "2024-07-02", "close": 6.68, "volume": 7901.0}, {"date": "2024-07-03", "close": 6.81, "volume": 7900.0}, {"date": "2024-07-05", "close": 6.71, "volume": 7810.0}, {"date": "2024-07-08", "close": 6.65, "volume": 6826.0}, {"date": "2024-07-09", "close": 6.7, "volume": 7995.0}, {"date": "2024-07-10", "close": 6.56, "volume": 9844.0}, {"date": "2024-07-11", "close": 6.59, "volume": 10943.0}, {"date": "2024-07-12", "close": 6.6, "volume": 8768.0}, {"date": "2024-07-15", "close": 6.63, "volume": 6674.0}, {"date": "2024-07-16", "close": 6.63, "volume": 8010.0}, {"date": "2024-07-17", "close": 6.5, "volume": 18505.0}, {"date": "2024-07-18", "close": 6.32, "volume": 10659.0}, {"date": "2024-07-19", "close": 6.3, "volume": 7980.0}, {"date": "2024-07-22", "close": 6.21, "volume": 18413.0}, {"date": "2024-07-23", "close": 6.35, "volume": 8399.0}, {"date": "2024-07-24", "close": 6.26, "volume": 11338.0}, {"date": "2024-07-25", "close": 6.11, "volume": 9640.0}, {"date": "2024-07-26", "close": 6.18, "volume": 9702.0}, {"date": "2024-07-29", "close": 6.25, "volume": 6512.0}, {"date": "2024-07-30", "close": 6.11, "volume": 9830.0}, {"date": "2024-07-31", "close": 6.12, "volume": 6943.0}, {"date": "2024-08-01", "close": 5.97, "volume": 28089.0}, {"date": "2024-08-02", "close": 5.35, "volume": 27661.0}, {"date": "2024-08-05", "close": 5.33, "volume": 21270.0}, {"date": "2024-08-06", "close": 4.9, "volume": 48866.0}, {"date": "2024-08-07", "close": 5.16, "volume": 29369.0}, {"date": "2024-08-08", "close": 5.19, "volume": 12626.0}, {"date": "2024-08-09", "close": 5.19, "volume": 5634.0}, {"date": "2024-08-12", "close": 5.19, "volume": 35843.0}, {"date": "2024-08-13", "close": 5.16, "volume": 10141.0}, {"date": "2024-08-14", "close": 5.15, "volume": 23527.0}, {"date": "2024-08-15", "close": 5.25, "volume": 13756.0}, {"date": "2024-08-16", "close": 5.39, "volume": 21984.0}, {"date": "2024-08-19", "close": 5.51, "volume": 10098.0}, {"date": "2024-08-20", "close": 5.52, "volume": 8158.0}, {"date": "2024-08-21", "close": 5.51, "volume": 9190.0}, {"date": "2024-08-22", "close": 5.43, "volume": 7839.0}, {"date": "2024-08-23", "close": 5.36, "volume": 6974.0}, {"date": "2024-08-26", "close": 5.15, "volume": 13352.0}, {"date": "2024-08-27", "close": 5.13, "volume": 19716.0}, {"date": "2024-08-28", "close": 5.22, "volume": 31901.0}, {"date": "2024-08-29", "close": 5.18, "volume": 8813.0}, {"date": "2024-08-30", "close": 5.02, "volume": 23790.0}, {"date": "2024-09-03", "close": 4.72, "volume": 26787.0}, {"date": "2024-09-04", "close": 4.85, "volume": 15518.0}, {"date": "2024-09-05", "close": 4.9, "volume": 9309.0}, {"date": "2024-09-06", "close": 4.94, "volume": 7254.0}, {"date": "2024-09-09", "close": 4.75, "volume": 15751.0}, {"date": "2024-09-10", "close": 4.8, "volume": 10150.0}, {"date": "2024-09-11", "close": 4.76, "volume": 14360.0}, {"date": "2024-09-12", "close": 4.74, "volume": 7532.0}, {"date": "2024-09-13", "close": 4.76, "volume": 26855.0}, {"date": "2024-09-16", "close": 4.87, "volume": 12335.0}, {"date": "2024-09-17", "close": 4.85, "volume": 22510.0}, {"date": "2024-09-18", "close": 4.87, "volume": 17341.0}, {"date": "2024-09-19", "close": 4.87, "volume": 13549.0}, {"date": "2024-09-20", "close": 4.74, "volume": 22166.0}, {"date": "2024-09-23", "close": 4.64, "volume": 26598.0}, {"date": "2024-09-24", "close": 4.63, "volume": 28293.0}, {"date": "2024-09-25", "close": 4.62, "volume": 16003.0}, {"date": "2024-09-26", "close": 4.62, "volume": 12056.0}, {"date": "2024-09-27", "close": 4.61, "volume": 15276.0}, {"date": "2024-09-30", "close": 4.55, "volume": 20236.0}, {"date": "2024-10-01", "close": 4.49, "volume": 18456.0}, {"date": "2024-10-02", "close": 4.48, "volume": 15163.0}, {"date": "2024-10-03", "close": 4.48, "volume": 11493.0}, {"date": "2024-10-04", "close": 4.52, "volume": 14955.0}, {"date": "2024-10-07", "close": 4.57, "volume": 20085.0}, {"date": "2024-10-08", "close": 4.55, "volume": 15304.0}, {"date": "2024-10-09", "close": 4.53, "volume": 21396.0}, {"date": "2024-10-10", "close": 4.57, "volume": 20069.0}, {"date": "2024-10-11", "close": 4.6, "volume": 11258.0}, {"date": "2024-10-14", "close": 4.7, "volume": 12995.0}, {"date": "2024-10-15", "close": 4.67, "volume": 15553.0}, {"date": "2024-10-16", "close": 4.69, "volume": 17202.0}, {"date": "2024-10-17", "close": 4.63, "volume": 10172.0}, {"date": "2024-10-18", "close": 4.71, "volume": 12122.0}, {"date": "2024-10-21", "close": 4.65, "volume": 15124.0}, {"date": "2024-10-22", "close": 4.58, "volume": 19589.0}, {"date": "2024-10-23", "close": 4.81, "volume": 50071.0}, {"date": "2024-10-24", "close": 4.86, "volume": 46131.0}, {"date": "2024-10-25", "close": 4.74, "volume": 20035.0}, {"date": "2024-10-28", "close": 4.8, "volume": 15168.0}, {"date": "2024-10-29", "close": 4.7, "volume": 15161.0}, {"date": "2024-10-30", "close": 4.51, "volume": 16453.0}, {"date": "2024-10-31", "close": 4.48, "volume": 20215.0}, {"date": "2024-11-01", "close": 4.39, "volume": 11376.0}, {"date": "2024-11-04", "close": 4.42, "volume": 17440.0}, {"date": "2024-11-05", "close": 4.41, "volume": 8873.0}, {"date": "2024-11-06", "close": 4.29, "volume": 29531.0}, {"date": "2024-11-07", "close": 4.13, "volume": 47928.0}, {"date": "2024-11-08", "close": 4.74, "volume": 36420.0}, {"date": "2024-11-11", "close": 5.0, "volume": 84700.0}, {"date": "2024-11-12", "close": 5.14, "volume": 34021.0}, {"date": "2024-11-13", "close": 5.2, "volume": 45048.0}, {"date": "2024-11-14", "close": 4.45, "volume": 84571.0}, {"date": "2024-11-15", "close": 4.23, "volume": 24389.0}, {"date": "2024-11-18", "close": 4.1, "volume": 44772.0}, {"date": "2024-11-19", "close": 3.8, "volume": 58077.0}, {"date": "2024-11-20", "close": 3.8626, "volume": 50018.0}, {"date": "2024-11-21", "close": 4.06, "volume": 73001.0}, {"date": "2024-11-22", "close": 4.54, "volume": 120302.0}, {"date": "2024-11-25", "close": 4.49, "volume": 49420.0}, {"date": "2024-11-26", "close": 4.38, "volume": 27133.0}, {"date": "2024-11-27", "close": 4.17, "volume": 15794.0}, {"date": "2024-11-29", "close": 4.22, "volume": 18102.0}, {"date": "2024-12-02", "close": 3.89, "volume": 47477.0}, {"date": "2024-12-03", "close": 4.0, "volume": 15124.0}, {"date": "2024-12-04", "close": 3.8, "volume": 42269.0}, {"date": "2024-12-05", "close": 3.88, "volume": 40604.0}, {"date": "2024-12-06", "close": 3.84, "volume": 25199.0}, {"date": "2024-12-09", "close": 3.76, "volume": 26676.0}, {"date": "2024-12-10", "close": 3.71, "volume": 28346.0}, {"date": "2024-12-11", "close": 3.6, "volume": 22838.0}, {"date": "2024-12-12", "close": 3.62, "volume": 19973.0}, {"date": "2024-12-13", "close": 3.6, "volume": 13466.0}, {"date": "2024-12-16", "close": 3.51, "volume": 32704.0}, {"date": "2024-12-17", "close": 3.44, "volume": 25114.0}, {"date": "2024-12-18", "close": 3.25, "volume": 30133.0}, {"date": "2024-12-19", "close": 3.04, "volume": 36240.0}, {"date": "2024-12-20", "close": 3.12, "volume": 38505.0}, {"date": "2024-12-23", "close": 3.12, "volume": 20194.0}, {"date": "2024-12-24", "close": 3.32, "volume": 11455.0}, {"date": "2024-12-26", "close": 3.27, "volume": 16677.0}, {"date": "2024-12-27", "close": 3.16, "volume": 25983.0}, {"date": "2024-12-30", "close": 3.42, "volume": 104347.0}, {"date": "2024-12-31", "close": 3.24, "volume": 53924.0}, {"date": "2025-01-02", "close": 3.25, "volume": 30601.0}, {"date": "2025-01-03", "close": 3.57, "volume": 33538.0}, {"date": "2025-01-06", "close": 3.63, "volume": 31424.0}, {"date": "2025-01-07", "close": 3.57, "volume": 33142.0}, {"date": "2025-01-08", "close": 3.55, "volume": 9037.0}, {"date": "2025-01-10", "close": 3.45, "volume": 12008.0}, {"date": "2025-01-13", "close": 3.3, "volume": 11415.0}, {"date": "2025-01-14", "close": 3.27, "volume": 13186.0}, {"date": "2025-01-15", "close": 3.166, "volume": 19375.0}, {"date": "2025-01-16", "close": 3.19, "volume": 20115.0}, {"date": "2025-01-17", "close": 3.31, "volume": 24641.0}, {"date": "2025-01-21", "close": 3.24, "volume": 15760.0}, {"date": "2025-01-22", "close": 3.17, "volume": 12472.0}, {"date": "2025-01-23", "close": 3.0, "volume": 19873.0}, {"date": "2025-01-24", "close": 3.07, "volume": 12165.0}, {"date": "2025-01-27", "close": 3.1, "volume": 28315.0}, {"date": "2025-01-28", "close": 3.04, "volume": 19805.0}, {"date": "2025-01-29", "close": 3.0, "volume": 7317.0}, {"date": "2025-01-30", "close": 3.01, "volume": 87049.0}, {"date": "2025-01-31", "close": 3.09, "volume": 11709.0}, {"date": "2025-02-03", "close": 3.0, "volume": 16362.0}, {"date": "2025-02-04", "close": 3.08, "volume": 12437.0}, {"date": "2025-02-05", "close": 3.1843, "volume": 8505.0}, {"date": "2025-02-06", "close": 3.164, "volume": 7989.0}, {"date": "2025-02-07", "close": 3.07, "volume": 5355.0}, {"date": "2025-02-10", "close": 3.12, "volume": 13020.0}, {"date": "2025-02-11", "close": 3.0, "volume": 36999.0}, {"date": "2025-02-12", "close": 3.06, "volume": 17423.0}, {"date": "2025-02-13", "close": 3.07, "volume": 7144.0}, {"date": "2025-02-14", "close": 3.09, "volume": 12206.0}, {"date": "2025-02-18", "close": 3.17, "volume": 13615.0}, {"date": "2025-02-19", "close": 3.13, "volume": 1995215.0}, {"date": "2025-02-20", "close": 6.25, "volume": 96590890.0}, {"date": "2025-02-21", "close": 6.0, "volume": 1917037.0}, {"date": "2025-02-24", "close": 5.5, "volume": 614264.0}, {"date": "2025-02-25", "close": 4.82, "volume": 274654.0}, {"date": "2025-02-26", "close": 4.9, "volume": 136784.0}, {"date": "2025-02-27", "close": 4.79, "volume": 90725.0}, {"date": "2025-02-28", "close": 4.54, "volume": 133716.0}, {"date": "2025-03-03", "close": 4.0, "volume": 112172.0}, {"date": "2025-03-04", "close": 3.85, "volume": 85247.0}, {"date": "2025-03-05", "close": 4.16, "volume": 67192.0}, {"date": "2025-03-06", "close": 4.24, "volume": 23368.0}, {"date": "2025-03-07", "close": 4.29, "volume": 36365.0}, {"date": "2025-03-10", "close": 3.5, "volume": 42871.0}, {"date": "2025-03-11", "close": 3.43, "volume": 25820.0}, {"date": "2025-03-12", "close": 3.46, "volume": 21802.0}, {"date": "2025-03-13", "close": 3.54, "volume": 32066.0}, {"date": "2025-03-14", "close": 3.83, "volume": 179037.0}, {"date": "2025-03-17", "close": 3.62, "volume": 78460.0}, {"date": "2025-03-18", "close": 3.53, "volume": 30281.0}, {"date": "2025-03-19", "close": 3.58, "volume": 17821.0}, {"date": "2025-03-20", "close": 3.71, "volume": 36512.0}, {"date": "2025-03-21", "close": 3.95, "volume": 48448.0}, {"date": "2025-03-24", "close": 4.15, "volume": 54071.0}, {"date": "2025-03-25", "close": 4.05, "volume": 28994.0}, {"date": "2025-03-26", "close": 3.65, "volume": 59350.0}, {"date": "2025-03-27", "close": 3.56, "volume": 25561.0}, {"date": "2025-03-28", "close": 3.44, "volume": 1536494.0}, {"date": "2025-03-31", "close": 3.01, "volume": 285693.0}, {"date": "2025-04-01", "close": 3.02, "volume": 77250.0}, {"date": "2025-04-02", "close": 3.21, "volume": 95934.0}, {"date": "2025-04-03", "close": 3.09, "volume": 19168.0}, {"date": "2025-04-04", "close": 2.99, "volume": 91523.0}, {"date": "2025-04-07", "close": 3.02, "volume": 37709.0}, {"date": "2025-04-08", "close": 2.87, "volume": 36138.0}, {"date": "2025-04-09", "close": 3.18, "volume": 144855.0}, {"date": "2025-04-10", "close": 3.39, "volume": 21039.0}, {"date": "2025-04-11", "close": 3.35, "volume": 15636.0}, {"date": "2025-04-14", "close": 3.34, "volume": 24606.0}, {"date": "2025-04-15", "close": 3.44, "volume": 15572.0}, {"date": "2025-04-16", "close": 3.22, "volume": 18519.0}, {"date": "2025-04-17", "close": 3.38, "volume": 11529.0}, {"date": "2025-04-21", "close": 3.43, "volume": 18157.0}, {"date": "2025-04-22", "close": 3.7, "volume": 33238.0}, {"date": "2025-04-23", "close": 3.8, "volume": 17097.0}, {"date": "2025-04-24", "close": 3.91, "volume": 13904.0}, {"date": "2025-04-25", "close": 3.88, "volume": 26655.0}, {"date": "2025-04-28", "close": 3.84, "volume": 67970.0}, {"date": "2025-04-29", "close": 3.88, "volume": 12566.0}, {"date": "2025-04-30", "close": 3.81, "volume": 7766.0}, {"date": "2025-05-01", "close": 3.94, "volume": 7454.0}, {"date": "2025-05-02", "close": 3.99, "volume": 10823.0}, {"date": "2025-05-05", "close": 3.82, "volume": 13898.0}, {"date": "2025-05-06", "close": 3.81, "volume": 35108.0}, {"date": "2025-05-07", "close": 3.71, "volume": 13642.0}, {"date": "2025-05-08", "close": 3.84, "volume": 18926.0}, {"date": "2025-05-09", "close": 3.82, "volume": 25757.0}, {"date": "2025-05-12", "close": 4.0, "volume": 16539.0}, {"date": "2025-05-13", "close": 3.94, "volume": 17365.0}, {"date": "2025-05-14", "close": 3.77, "volume": 23994.0}, {"date": "2025-05-15", "close": 3.53, "volume": 47745.0}, {"date": "2025-05-16", "close": 3.55, "volume": 25575.0}, {"date": "2025-05-19", "close": 3.6, "volume": 36686.0}, {"date": "2025-05-20", "close": 3.49, "volume": 24099.0}, {"date": "2025-05-21", "close": 3.335, "volume": 30534.0}, {"date": "2025-05-22", "close": 3.3213, "volume": 14880.0}, {"date": "2025-05-23", "close": 3.27, "volume": 16069.0}, {"date": "2025-05-27", "close": 3.4, "volume": 19440.0}, {"date": "2025-05-28", "close": 3.34, "volume": 9370.0}, {"date": "2025-05-29", "close": 3.335, "volume": 8291.0}, {"date": "2025-05-30", "close": 3.3, "volume": 8252.0}, {"date": "2025-06-02", "close": 3.2, "volume": 13962.0}, {"date": "2025-06-03", "close": 3.15, "volume": 30676.0}, {"date": "2025-06-04", "close": 3.12, "volume": 30446.0}, {"date": "2025-06-05", "close": 3.07, "volume": 16994.0}, {"date": "2025-06-06", "close": 3.15, "volume": 22082.0}, {"date": "2025-06-09", "close": 3.25, "volume": 48582.0}, {"date": "2025-06-10", "close": 3.35, "volume": 55384.0}, {"date": "2025-06-11", "close": 3.32, "volume": 24997.0}, {"date": "2025-06-12", "close": 3.22, "volume": 9156.0}, {"date": "2025-06-13", "close": 3.08, "volume": 23279.0}, {"date": "2025-06-16", "close": 3.08, "volume": 12739.0}, {"date": "2025-06-17", "close": 3.1, "volume": 8216.0}, {"date": "2025-06-18", "close": 3.06, "volume": 13767.0}, {"date": "2025-06-20", "close": 3.01, "volume": 13164.0}, {"date": "2025-06-23", "close": 3.01, "volume": 19580.0}, {"date": "2025-06-24", "close": 3.0, "volume": 16139.0}, {"date": "2025-06-25", "close": 3.065, "volume": 6329.0}, {"date": "2025-06-26", "close": 3.04, "volume": 19512.0}, {"date": "2025-06-27", "close": 3.02, "volume": 13123.0}, {"date": "2025-06-30", "close": 3.02, "volume": 9727.0}, {"date": "2025-07-01", "close": 3.11, "volume": 50562.0}, {"date": "2025-07-02", "close": 3.24, "volume": 15916.0}, {"date": "2025-07-03", "close": 3.21, "volume": 14097.0}, {"date": "2025-07-07", "close": 3.2, "volume": 17191.0}, {"date": "2025-07-08", "close": 3.3, "volume": 16823.0}, {"date": "2025-07-09", "close": 3.32, "volume": 9102.0}, {"date": "2025-07-10", "close": 3.41, "volume": 38160.0}, {"date": "2025-07-11", "close": 3.44, "volume": 19044.0}, {"date": "2025-07-14", "close": 3.413, "volume": 29522.0}, {"date": "2025-07-15", "close": 3.3, "volume": 16280.0}, {"date": "2025-07-16", "close": 3.34, "volume": 13101.0}, {"date": "2025-07-17", "close": 3.46, "volume": 64605.0}, {"date": "2025-07-18", "close": 3.37, "volume": 46809.0}, {"date": "2025-07-21", "close": 3.3, "volume": 40102.0}, {"date": "2025-07-22", "close": 3.45, "volume": 29911.0}, {"date": "2025-07-23", "close": 3.53, "volume": 39306.0}, {"date": "2025-07-24", "close": 3.51, "volume": 18764.0}, {"date": "2025-07-25", "close": 3.34, "volume": 38221.0}, {"date": "2025-07-28", "close": 3.17, "volume": 16333.0}, {"date": "2025-07-29", "close": 3.02, "volume": 28066.0}, {"date": "2025-07-30", "close": 3.09, "volume": 11935.0}, {"date": "2025-07-31", "close": 3.08, "volume": 28823.0}, {"date": "2025-08-01", "close": 2.97, "volume": 26867.0}, {"date": "2025-08-04", "close": 3.0, "volume": 13718.0}, {"date": "2025-08-05", "close": 3.08, "volume": 16210.0}, {"date": "2025-08-06", "close": 3.06, "volume": 6313.0}, {"date": "2025-08-07", "close": 3.09, "volume": 14951.0}, {"date": "2025-08-08", "close": 3.195, "volume": 12256.0}, {"date": "2025-08-11", "close": 3.27, "volume": 49382.0}, {"date": "2025-08-12", "close": 3.37, "volume": 26230.0}, {"date": "2025-08-13", "close": 3.49, "volume": 110795.0}, {"date": "2025-08-14", "close": 3.78, "volume": 23666810.0}, {"date": "2025-08-15", "close": 3.26, "volume": 849052.0}, {"date": "2025-08-18", "close": 3.12, "volume": 234986.0}, {"date": "2025-08-19", "close": 3.09, "volume": 192554.0}, {"date": "2025-08-20", "close": 3.0, "volume": 131526.0}, {"date": "2025-08-21", "close": 3.18, "volume": 101903.0}, {"date": "2025-08-22", "close": 3.15, "volume": 98340.0}, {"date": "2025-08-25", "close": 3.08, "volume": 56127.0}, {"date": "2025-08-26", "close": 3.05, "volume": 142772.0}, {"date": "2025-08-27", "close": 2.99, "volume": 121749.0}, {"date": "2025-08-28", "close": 2.99, "volume": 92013.0}, {"date": "2025-08-29", "close": 2.83, "volume": 168674.0}, {"date": "2025-09-02", "close": 2.57, "volume": 202811.0}, {"date": "2025-09-03", "close": 2.42, "volume": 164094.0}, {"date": "2025-09-04", "close": 2.3, "volume": 112872.0}, {"date": "2025-09-05", "close": 2.34, "volume": 61967.0}, {"date": "2025-09-08", "close": 2.29, "volume": 101188.0}, {"date": "2025-09-09", "close": 2.34, "volume": 50482.0}, {"date": "2025-09-10", "close": 2.34, "volume": 42377.0}, {"date": "2025-09-11", "close": 2.4, "volume": 68885.0}, {"date": "2025-09-12", "close": 2.4, "volume": 58807.0}, {"date": "2025-09-15", "close": 2.55, "volume": 124345.0}, {"date": "2025-09-16", "close": 2.67, "volume": 102671.0}, {"date": "2025-09-17", "close": 2.64, "volume": 42965.0}, {"date": "2025-09-18", "close": 2.81, "volume": 52527.0}, {"date": "2025-09-19", "close": 2.84, "volume": 105564.0}, {"date": "2025-09-22", "close": 2.87, "volume": 50565.0}, {"date": "2025-09-23", "close": 2.82, "volume": 124500.0}, {"date": "2025-09-24", "close": 2.86, "volume": 56386.0}, {"date": "2025-09-25", "close": 2.81, "volume": 28067.0}, {"date": "2025-09-26", "close": 2.79, "volume": 25302.0}, {"date": "2025-09-29", "close": 2.63, "volume": 65671.0}, {"date": "2025-09-30", "close": 2.7, "volume": 17898.0}, {"date": "2025-10-01", "close": 2.69, "volume": 32690.0}, {"date": "2025-10-02", "close": 2.78, "volume": 62708.0}, {"date": "2025-10-03", "close": 2.87, "volume": 59371.0}, {"date": "2025-10-06", "close": 2.93, "volume": 49258.0}, {"date": "2025-10-07", "close": 2.89, "volume": 50914.0}, {"date": "2025-10-08", "close": 2.92, "volume": 18651.0}, {"date": "2025-10-09", "close": 2.91, "volume": 24402.0}, {"date": "2025-10-10", "close": 2.75, "volume": 66256.0}, {"date": "2025-10-13", "close": 2.78, "volume": 21438.0}, {"date": "2025-10-14", "close": 2.85, "volume": 43885.0}, {"date": "2025-10-15", "close": 2.91, "volume": 50806.0}, {"date": "2025-10-16", "close": 2.77, "volume": 25676.0}, {"date": "2025-10-17", "close": 2.79, "volume": 33435.0}, {"date": "2025-10-20", "close": 2.84, "volume": 27091.0}, {"date": "2025-10-21", "close": 2.89, "volume": 23860.0}, {"date": "2025-10-22", "close": 2.76, "volume": 31069.0}, {"date": "2025-10-23", "close": 2.76, "volume": 25741.0}, {"date": "2025-10-24", "close": 2.82, "volume": 17708.0}, {"date": "2025-10-27", "close": 2.78, "volume": 10421.0}, {"date": "2025-10-28", "close": 2.78, "volume": 23236.0}, {"date": "2025-10-29", "close": 2.75, "volume": 41010.0}, {"date": "2025-10-30", "close": 2.65, "volume": 71048.0}, {"date": "2025-10-31", "close": 2.72, "volume": 19758.0}, {"date": "2025-11-03", "close": 2.65, "volume": 32744.0}, {"date": "2025-11-04", "close": 2.42, "volume": 50058.0}, {"date": "2025-11-05", "close": 2.5, "volume": 19743.0}, {"date": "2025-11-06", "close": 2.42, "volume": 21100.0}, {"date": "2025-11-07", "close": 2.42, "volume": 27890.0}, {"date": "2025-11-10", "close": 2.42, "volume": 23350.0}, {"date": "2025-11-11", "close": 2.41, "volume": 16511.0}, {"date": "2025-11-12", "close": 2.49, "volume": 33025.0}, {"date": "2025-11-13", "close": 2.52, "volume": 68354.0}, {"date": "2025-11-14", "close": 2.43, "volume": 38911.0}, {"date": "2025-11-17", "close": 2.32, "volume": 32574.0}, {"date": "2025-11-18", "close": 2.33, "volume": 12602.0}, {"date": "2025-11-19", "close": 2.18, "volume": 33326.0}, {"date": "2025-11-20", "close": 2.15, "volume": 25741.0}, {"date": "2025-11-21", "close": 2.27, "volume": 22132.0}, {"date": "2025-11-24", "close": 2.3, "volume": 12879.0}, {"date": "2025-11-25", "close": 2.29, "volume": 28307.0}, {"date": "2025-11-26", "close": 2.3, "volume": 22221.0}, {"date": "2025-11-28", "close": 2.36, "volume": 27132.0}, {"date": "2025-12-01", "close": 2.39, "volume": 16229.0}, {"date": "2025-12-02", "close": 2.3, "volume": 22349.0}, {"date": "2025-12-03", "close": 2.35, "volume": 24361.0}, {"date": "2025-12-04", "close": 2.33, "volume": 21878.0}, {"date": "2025-12-05", "close": 2.25, "volume": 346557.0}, {"date": "2025-12-08", "close": 2.2, "volume": 54741.0}, {"date": "2025-12-09", "close": 2.3, "volume": 23450.0}, {"date": "2025-12-10", "close": 2.3, "volume": 28212.0}, {"date": "2025-12-11", "close": 2.32, "volume": 8225.0}, {"date": "2025-12-12", "close": 2.32, "volume": 24817.0}, {"date": "2025-12-15", "close": 2.17, "volume": 39589.0}, {"date": "2025-12-16", "close": 2.13, "volume": 50496.0}, {"date": "2025-12-17", "close": 2.07, "volume": 33879.0}, {"date": "2025-12-18", "close": 2.01, "volume": 62057.0}, {"date": "2025-12-19", "close": 2.07, "volume": 78516.0}, {"date": "2025-12-22", "close": 2.13, "volume": 53781.0}, {"date": "2025-12-23", "close": 2.0, "volume": 52630.0}, {"date": "2025-12-24", "close": 2.03, "volume": 26104.0}, {"date": "2025-12-26", "close": 2.02, "volume": 33918.0}, {"date": "2025-12-29", "close": 1.91, "volume": 100544.0}, {"date": "2025-12-30", "close": 1.8, "volume": 91515.0}, {"date": "2025-12-31", "close": 1.81, "volume": 57651.0}, {"date": "2026-01-02", "close": 1.97, "volume": 20280.0}, {"date": "2026-01-05", "close": 2.0, "volume": 42279.0}, {"date": "2026-01-06", "close": 2.09, "volume": 26484.0}, {"date": "2026-01-07", "close": 2.07, "volume": 17476.0}, {"date": "2026-01-08", "close": 2.15, "volume": 29699.0}, {"date": "2026-01-09", "close": 2.18, "volume": 15367.0}, {"date": "2026-01-12", "close": 2.25, "volume": 32250.0}, {"date": "2026-01-13", "close": 2.26, "volume": 13042.0}, {"date": "2026-01-14", "close": 2.22, "volume": 13776.0}, {"date": "2026-01-15", "close": 2.24, "volume": 16205.0}, {"date": "2026-01-16", "close": 2.22, "volume": 12152.0}, {"date": "2026-01-20", "close": 2.14, "volume": 27035.0}, {"date": "2026-01-21", "close": 2.25, "volume": 27972.0}, {"date": "2026-01-22", "close": 2.33, "volume": 71381.0}, {"date": "2026-01-23", "close": 2.24, "volume": 29236.0}, {"date": "2026-01-26", "close": 2.85, "volume": 396987.0}, {"date": "2026-01-27", "close": 2.76, "volume": 203055.0}, {"date": "2026-01-28", "close": 2.81, "volume": 65219.0}, {"date": "2026-01-29", "close": 2.79, "volume": 73182.0}, {"date": "2026-01-30", "close": 2.66, "volume": 32887.0}, {"date": "2026-02-02", "close": 2.35, "volume": 103033.0}, {"date": "2026-02-03", "close": 2.2, "volume": 55721.0}, {"date": "2026-02-04", "close": 2.26, "volume": 43588.0}, {"date": "2026-02-05", "close": 2.11, "volume": 19252.0}, {"date": "2026-02-06", "close": 2.27, "volume": 39266.0}, {"date": "2026-02-09", "close": 2.19, "volume": 28525.0}, {"date": "2026-02-10", "close": 2.23, "volume": 15665.0}, {"date": "2026-02-11", "close": 2.27, "volume": 28965.0}, {"date": "2026-02-12", "close": 2.35, "volume": 19984.0}, {"date": "2026-02-13", "close": 2.28, "volume": 13431.0}, {"date": "2026-02-17", "close": 2.24, "volume": 22333.0}, {"date": "2026-02-18", "close": 2.24, "volume": 26464.0}, {"date": "2026-02-19", "close": 2.18, "volume": 31584.0}, {"date": "2026-02-20", "close": 2.24, "volume": 17715.0}, {"date": "2026-02-23", "close": 2.15, "volume": 24128.0}, {"date": "2026-02-24", "close": 2.17, "volume": 14641.0}, {"date": "2026-02-25", "close": 2.17, "volume": 9874.0}, {"date": "2026-02-26", "close": 2.19, "volume": 3030.0}, {"date": "2026-02-27", "close": 2.11, "volume": 38343.0}, {"date": "2026-03-02", "close": 2.14, "volume": 38673.0}, {"date": "2026-03-03", "close": 2.14, "volume": 13477.0}, {"date": "2026-03-04", "close": 2.11, "volume": 14717.0}, {"date": "2026-03-05", "close": 2.12, "volume": 11055.0}, {"date": "2026-03-06", "close": 2.13, "volume": 14425.0}, {"date": "2026-03-09", "close": 2.06, "volume": 17122.0}, {"date": "2026-03-10", "close": 2.06, "volume": 19002.0}, {"date": "2026-03-11", "close": 2.11, "volume": 14068.0}, {"date": "2026-03-12", "close": 2.0, "volume": 14649.0}, {"date": "2026-03-13", "close": 2.04, "volume": 18624.0}, {"date": "2026-03-16", "close": 1.96, "volume": 30268.0}, {"date": "2026-03-17", "close": 1.9, "volume": 25797.0}, {"date": "2026-03-18", "close": 1.97, "volume": 20020.0}, {"date": "2026-03-19", "close": 1.92, "volume": 19763.0}, {"date": "2026-03-20", "close": 2.07, "volume": 67493.0}, {"date": "2026-03-23", "close": 2.01, "volume": 22880.0}, {"date": "2026-03-24", "close": 2.05, "volume": 29264.0}, {"date": "2026-03-25", "close": 2.04, "volume": 12657.0}, {"date": "2026-03-26", "close": 2.05, "volume": 104464.0}, {"date": "2026-03-27", "close": 1.68, "volume": 130402.0}, {"date": "2026-03-30", "close": 1.61, "volume": 47260.0}, {"date": "2026-03-31", "close": 1.63, "volume": 34769.0}, {"date": "2026-04-01", "close": 1.76, "volume": 19438.0}, {"date": "2026-04-02", "close": 1.74, "volume": 13262.0}, {"date": "2026-04-06", "close": 1.7, "volume": 31313.0}, {"date": "2026-04-07", "close": 1.73, "volume": 21335.0}, {"date": "2026-04-08", "close": 1.82, "volume": 32396.0}, {"date": "2026-04-09", "close": 1.84, "volume": 13353.0}, {"date": "2026-04-10", "close": 1.77, "volume": 14334.0}, {"date": "2026-04-13", "close": 1.73, "volume": 35497.0}, {"date": "2026-04-14", "close": 1.78, "volume": 17244.0}, {"date": "2026-04-15", "close": 1.67, "volume": 55634.0}, {"date": "2026-04-16", "close": 1.7, "volume": 14368.0}, {"date": "2026-04-17", "close": 1.7, "volume": 11343.0}, {"date": "2026-04-20", "close": 1.66, "volume": 30129.0}, {"date": "2026-04-21", "close": 1.69, "volume": 35579.0}, {"date": "2026-04-22", "close": 1.7, "volume": 16046.0}, {"date": "2026-04-23", "close": 1.705, "volume": 25940.0}, {"date": "2026-04-24", "close": 1.72, "volume": 5745.0}, {"date": "2026-04-27", "close": 1.68, "volume": 14185.0}, {"date": "2026-04-28", "close": 1.69, "volume": 8250.0}, {"date": "2026-04-29", "close": 1.7, "volume": 19028.0}, {"date": "2026-04-30", "close": 1.75, "volume": 12177.0}, {"date": "2026-05-01", "close": 1.76, "volume": 14249.0}, {"date": "2026-05-04", "close": 1.8, "volume": 36280.0}, {"date": "2026-05-05", "close": 1.8, "volume": 9110.0}, {"date": "2026-05-06", "close": 1.87, "volume": 41118.0}, {"date": "2026-05-07", "close": 1.85, "volume": 22661.0}, {"date": "2026-05-08", "close": 1.84, "volume": 36583.0}, {"date": "2026-05-11", "close": 1.89, "volume": 5026892.0}, {"date": "2026-05-12", "close": 1.92, "volume": 7373168.0}, {"date": "2026-05-13", "close": 2.03, "volume": 639510.0}, {"date": "2026-05-14", "close": 1.98, "volume": 392982.0}, {"date": "2026-05-15", "close": 2.13, "volume": 240901.0}, {"date": "2026-05-18", "close": 2.1, "volume": 110746.0}, {"date": "2026-05-19", "close": 2.02, "volume": 99255.0}, {"date": "2026-05-20", "close": 2.08, "volume": 66890.0}, {"date": "2026-05-21", "close": 2.04, "volume": 68448.0}, {"date": "2026-05-22", "close": 2.1, "volume": 34443.0}, {"date": "2026-05-26", "close": 2.1, "volume": 81490.0}, {"date": "2026-05-27", "close": 2.19, "volume": 57205.0}, {"date": "2026-05-28", "close": 2.29, "volume": 104038.0}, {"date": "2026-05-29", "close": 2.28, "volume": 50594.0}, {"date": "2026-06-01", "close": 2.34, "volume": 21505.0}, {"date": "2026-06-02", "close": 2.23, "volume": 19797110.0}, {"date": "2026-06-03", "close": 7.46, "volume": 107637300.0}, {"date": "2026-06-04", "close": 5.28, "volume": 12579290.0}, {"date": "2026-06-05", "close": 4.74, "volume": 2615983.0}, {"date": "2026-06-08", "close": 3.96, "volume": 2037277.0}, {"date": "2026-06-09", "close": 3.58, "volume": 4547165.0}, {"date": "2026-06-10", "close": 3.66, "volume": 4935002.0}, {"date": "2026-06-11", "close": 4.27, "volume": 1356633.0}, {"date": "2026-06-12", "close": 3.5, "volume": 939818.0}, {"date": "2026-06-15", "close": 3.41, "volume": 776770.0}, {"date": "2026-06-16", "close": 3.31, "volume": 721794.0}, {"date": "2026-06-17", "close": 3.385, "volume": 301077.0}, {"date": "2026-06-18", "close": 3.12, "volume": 489482.0}, {"date": "2026-06-22", "close": 3.29, "volume": 344707.0}, {"date": "2026-06-23", "close": 3.22, "volume": 295148.0}, {"date": "2026-06-24", "close": 2.96, "volume": 262345.0}, {"date": "2026-06-25", "close": 2.83, "volume": 202417.0}, {"date": "2026-06-26", "close": 2.84, "volume": 129563.0}, {"date": "2026-06-29", "close": 2.86, "volume": 203214.0}, {"date": "2026-06-30", "close": 3.02, "volume": 162632.0}, {"date": "2026-07-01", "close": 2.94, "volume": 110262.0}, {"date": "2026-07-02", "close": 2.71, "volume": 110960.0}, {"date": "2026-07-06", "close": 2.8, "volume": 183468.0}, {"date": "2026-07-07", "close": 2.55, "volume": 201860.0}, {"date": "2026-07-08", "close": 2.58, "volume": 111454.0}, {"date": "2026-07-09", "close": 2.6, "volume": 131754.0}, {"date": "2026-07-10", "close": 2.47, "volume": 93057.0}, {"date": "2026-07-13", "close": 2.34, "volume": 115168.0}, {"date": "2026-07-14", "close": 2.36, "volume": 77311.0}, {"date": "2026-07-15", "close": 2.32, "volume": 148249.0}, {"date": "2026-07-16", "close": 2.15, "volume": 111536.0}, {"date": "2026-07-17", "close": 2.16, "volume": 115601.0}, {"date": "2026-07-20", "close": 2.18, "volume": 43502.0}, {"date": "2026-07-21", "close": 2.21, "volume": 36743.0}, {"date": "2026-07-22", "close": 2.14, "volume": 51647.0}, {"date": "2026-07-23", "close": 2.04, "volume": 103335.0}, {"date": "2026-07-24", "close": 2.02, "volume": 79791.0}], "refreshing": true}