{"ticker": "XOSWW", "overview": {"cik": "1819493", "ticker": "XOS", "name": "Xos, Inc.", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"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}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001969223-26-000935", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-19", "title": "Form 25-NSE", "accession": "0001354457-26-000809", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000922", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-090176", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001819493-26-000055", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001819493-26-000054", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XOSWW", "has_prices": true, "as_of": "2026-08-14", "last": 0.0009, "prev_close": 0.0012, "change": -0.0002999999999999999, "change_pct": -0.24999999999999994, "session_volume": 302056.0, "vwap_5": 0.0011149437427403666, "vwap_20": 0.0017871135509968214, "vwap_60": 0.0076992409786432485, "vwap_250": 0.007533835641313338, "high_52w": 0.015, "low_52w": 0.0009, "avg_volume_20": 111963.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001878366-26-000024", "src": "13DG", "ticker": "XOSWW", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Aljomaih Automotive Co.", "who_key": "Aljomaih Automotive Co.", "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": "Aljomaih Automotive Co. adjusts its stake in XOSWW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1878366/0001878366-26-000024-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0001878366-26-000013", "src": "13DG", "ticker": "XOSWW", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Aljomaih Automotive Co.", "who_key": "Aljomaih Automotive Co.", "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": "Aljomaih Automotive Co. adjusts its stake in XOSWW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1878366/0001878366-26-000013-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0001104659-26-039980", "src": "13DG", "ticker": "XOSWW", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Xos, Inc.", "who_key": "Xos, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Xos, Inc. adjusts its stake in XOSWW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/0001104659-26-039980-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}], "recent_buys": [], "institutional": [{"id": "13DG-0001878366-26-000024", "src": "13DG", "ticker": "XOSWW", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Aljomaih Automotive Co.", "who_key": "Aljomaih Automotive Co.", "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": "Aljomaih Automotive Co. adjusts its stake in XOSWW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1878366/0001878366-26-000024-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0001878366-26-000013", "src": "13DG", "ticker": "XOSWW", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Aljomaih Automotive Co.", "who_key": "Aljomaih Automotive Co.", "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": "Aljomaih Automotive Co. adjusts its stake in XOSWW (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1878366/0001878366-26-000013-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0001104659-26-039980", "src": "13DG", "ticker": "XOSWW", "cik": "1819493", "company": "Xos, Inc.", "company_raw": "Xos, Inc.", "who": "Xos, Inc.", "who_key": "Xos, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Xos, Inc. adjusts its stake in XOSWW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819493/0001104659-26-039980-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}], "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": [], "activity": [], "announcements": [{"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}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001969223-26-000935", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-19", "title": "Form 25-NSE", "accession": "0001354457-26-000809", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000922", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-090176", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001819493-26-000055", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001819493-26-000054", "price_sensitive": true}], "performance": {"ticker": "XOSWW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-07", "close": 2.32, "volume": 400.0}, {"date": "2020-12-08", "close": 1.7, "volume": 16042.0}, {"date": "2020-12-09", "close": 1.67, "volume": 37248.0}, {"date": "2020-12-10", "close": 1.4, "volume": 78448.0}, {"date": "2020-12-11", "close": 1.45, "volume": 59076.0}, {"date": "2020-12-14", "close": 1.5, "volume": 67988.0}, {"date": "2020-12-15", "close": 1.5, "volume": 59112.0}, {"date": "2020-12-16", "close": 1.5, "volume": 11072.0}, {"date": "2020-12-17", "close": 1.37, "volume": 14817.0}, {"date": "2020-12-18", "close": 1.5, "volume": 84857.0}, {"date": "2020-12-21", "close": 1.3789, "volume": 211176.0}, {"date": "2020-12-22", "close": 1.35, "volume": 151997.0}, {"date": "2020-12-23", "close": 1.4199, "volume": 275500.0}, {"date": "2020-12-24", "close": 1.5, "volume": 209082.0}, {"date": "2020-12-28", "close": 1.495, "volume": 293422.0}, {"date": "2020-12-29", "close": 1.53, "volume": 96547.0}, {"date": "2020-12-30", "close": 1.46, "volume": 107283.0}, {"date": "2020-12-31", "close": 1.49, "volume": 104077.0}, {"date": "2021-01-04", "close": 1.54, "volume": 146907.0}, {"date": "2021-01-05", "close": 1.51, "volume": 72530.0}, {"date": "2021-01-06", "close": 1.51, "volume": 88597.0}, {"date": "2021-01-07", "close": 1.745, "volume": 97497.0}, {"date": "2021-01-08", "close": 1.75, "volume": 86068.0}, {"date": "2021-01-11", "close": 1.81, "volume": 133314.0}, {"date": "2021-01-12", "close": 2.0, "volume": 242809.0}, {"date": "2021-01-13", "close": 1.97, "volume": 104168.0}, {"date": "2021-01-14", "close": 2.0, "volume": 136900.0}, {"date": "2021-01-15", "close": 1.7575, "volume": 592305.0}, {"date": "2021-01-19", "close": 1.78, "volume": 190313.0}, {"date": "2021-01-20", "close": 1.82, "volume": 74614.0}, {"date": "2021-01-21", "close": 1.88, "volume": 181282.0}, {"date": "2021-01-22", "close": 2.03, "volume": 161825.0}, {"date": "2021-01-25", "close": 2.0, "volume": 234804.0}, {"date": "2021-01-26", "close": 1.91, "volume": 161499.0}, {"date": "2021-01-27", "close": 1.87, "volume": 344721.0}, {"date": "2021-01-28", "close": 1.9, "volume": 62559.0}, {"date": "2021-01-29", "close": 1.88, "volume": 58189.0}, {"date": "2021-02-01", "close": 1.9, "volume": 75465.0}, {"date": "2021-02-02", "close": 2.04, "volume": 211054.0}, {"date": "2021-02-03", "close": 1.98, "volume": 116819.0}, {"date": "2021-02-04", "close": 1.95, "volume": 130430.0}, {"date": "2021-02-05", "close": 2.02, "volume": 160705.0}, {"date": "2021-02-08", "close": 4.19, "volume": 2546281.0}, {"date": "2021-02-09", "close": 4.0, "volume": 929581.0}, {"date": "2021-02-10", "close": 3.7, "volume": 776414.0}, {"date": "2021-02-11", "close": 3.6, "volume": 417476.0}, {"date": "2021-02-12", "close": 3.64, "volume": 358778.0}, {"date": "2021-02-16", "close": 3.87, "volume": 394080.0}, {"date": "2021-02-17", "close": 3.95, "volume": 391848.0}, {"date": "2021-02-18", "close": 3.765, "volume": 321492.0}, {"date": "2021-02-19", "close": 4.23, "volume": 777093.0}, {"date": "2021-02-22", "close": 3.69, "volume": 2859655.0}, {"date": "2021-02-23", "close": 3.65, "volume": 1169521.0}, {"date": "2021-02-24", "close": 2.99, "volume": 671811.0}, {"date": "2021-02-25", "close": 2.73, "volume": 491671.0}, {"date": "2021-02-26", "close": 2.73, "volume": 650600.0}, {"date": "2021-03-01", "close": 2.71, "volume": 415920.0}, {"date": "2021-03-02", "close": 2.818, "volume": 453611.0}, {"date": "2021-03-03", "close": 2.29, "volume": 888886.0}, {"date": "2021-03-04", "close": 2.07, "volume": 885759.0}, {"date": "2021-03-05", "close": 2.05, "volume": 439271.0}, {"date": "2021-03-08", "close": 2.1161, "volume": 205892.0}, {"date": "2021-03-09", "close": 2.15, "volume": 138826.0}, {"date": "2021-03-10", "close": 2.1, "volume": 205898.0}, {"date": "2021-03-11", "close": 2.46, "volume": 166918.0}, {"date": "2021-03-12", "close": 2.46, "volume": 44204.0}, {"date": "2021-03-15", "close": 2.45, "volume": 103467.0}, {"date": "2021-03-16", "close": 2.45, "volume": 83876.0}, {"date": "2021-03-17", "close": 2.45, "volume": 127660.0}, {"date": "2021-03-18", "close": 2.6, "volume": 62030.0}, {"date": "2021-03-19", "close": 2.47, "volume": 94760.0}, {"date": "2021-03-22", "close": 2.36, "volume": 33333.0}, {"date": "2021-03-23", "close": 2.24, "volume": 105226.0}, {"date": "2021-03-24", "close": 1.9001, "volume": 137754.0}, {"date": "2021-03-25", "close": 1.71, "volume": 281638.0}, {"date": "2021-03-26", "close": 1.92, "volume": 126208.0}, {"date": "2021-03-29", "close": 1.96, "volume": 68930.0}, {"date": "2021-03-30", "close": 1.93, "volume": 72233.0}, {"date": "2021-03-31", "close": 1.865, "volume": 50759.0}, {"date": "2021-04-01", "close": 1.85, "volume": 106923.0}, {"date": "2021-04-05", "close": 1.88, "volume": 88372.0}, {"date": "2021-04-06", "close": 1.8799, "volume": 20059.0}, {"date": "2021-04-07", "close": 1.91, "volume": 50089.0}, {"date": "2021-04-08", "close": 1.95, "volume": 33557.0}, {"date": "2021-04-09", "close": 1.9, "volume": 50656.0}, {"date": "2021-04-12", "close": 1.8, "volume": 27183.0}, {"date": "2021-04-13", "close": 1.71, "volume": 56538.0}, {"date": "2021-04-14", "close": 1.75, "volume": 110487.0}, {"date": "2021-04-15", "close": 1.7299, "volume": 58796.0}, {"date": "2021-04-16", "close": 1.69, "volume": 129335.0}, {"date": "2021-04-19", "close": 1.71, "volume": 86125.0}, {"date": "2021-04-20", "close": 1.74, "volume": 100012.0}, {"date": "2021-04-21", "close": 1.77, "volume": 67447.0}, {"date": "2021-04-22", "close": 1.69, "volume": 70555.0}, {"date": "2021-04-23", "close": 1.62, "volume": 47546.0}, {"date": "2021-04-26", "close": 1.785, "volume": 68597.0}, {"date": "2021-04-27", "close": 1.78, "volume": 7975.0}, {"date": "2021-04-28", "close": 1.89, "volume": 44068.0}, {"date": "2021-04-29", "close": 1.79, "volume": 42029.0}, {"date": "2021-04-30", "close": 1.57, "volume": 28599.0}, {"date": "2021-05-03", "close": 1.67, "volume": 22698.0}, {"date": "2021-05-04", "close": 1.67, "volume": 51698.0}, {"date": "2021-05-05", "close": 1.6, "volume": 26410.0}, {"date": "2021-05-06", "close": 1.3301, "volume": 180537.0}, {"date": "2021-05-07", "close": 1.4, "volume": 20745.0}, {"date": "2021-05-10", "close": 1.32, "volume": 18490.0}, {"date": "2021-05-11", "close": 1.265, "volume": 66851.0}, {"date": "2021-05-12", "close": 1.3183, "volume": 47728.0}, {"date": "2021-05-13", "close": 1.375, "volume": 73368.0}, {"date": "2021-05-14", "close": 1.24, "volume": 83615.0}, {"date": "2021-05-17", "close": 1.23, "volume": 44775.0}, {"date": "2021-05-18", "close": 1.32, "volume": 24515.0}, {"date": "2021-05-19", "close": 1.357, "volume": 5301.0}, {"date": "2021-05-20", "close": 1.42, "volume": 13380.0}, {"date": "2021-05-21", "close": 1.35, "volume": 55780.0}, {"date": "2021-05-24", "close": 1.3, "volume": 54683.0}, {"date": "2021-05-25", "close": 1.3, "volume": 27510.0}, {"date": "2021-05-26", "close": 1.2774, "volume": 30294.0}, {"date": "2021-05-27", "close": 1.38, "volume": 21547.0}, {"date": "2021-05-28", "close": 1.35, "volume": 11252.0}, {"date": "2021-06-01", "close": 1.285, "volume": 30856.0}, {"date": "2021-06-02", "close": 1.28, "volume": 27886.0}, {"date": "2021-06-03", "close": 1.3188, "volume": 10040.0}, {"date": "2021-06-04", "close": 1.33, "volume": 29446.0}, {"date": "2021-06-07", "close": 1.4, "volume": 55366.0}, {"date": "2021-06-08", "close": 1.54, "volume": 28222.0}, {"date": "2021-06-09", "close": 1.5199, "volume": 8164.0}, {"date": "2021-06-10", "close": 1.56, "volume": 36527.0}, {"date": "2021-06-11", "close": 1.82, "volume": 100455.0}, {"date": "2021-06-14", "close": 2.1, "volume": 248722.0}, {"date": "2021-06-15", "close": 1.86, "volume": 57839.0}, {"date": "2021-06-16", "close": 1.895, "volume": 48355.0}, {"date": "2021-06-17", "close": 1.9201, "volume": 16040.0}, {"date": "2021-06-18", "close": 1.95, "volume": 15433.0}, {"date": "2021-06-21", "close": 1.9999, "volume": 74421.0}, {"date": "2021-06-22", "close": 1.98, "volume": 39347.0}, {"date": "2021-06-23", "close": 1.85, "volume": 54054.0}, {"date": "2021-06-24", "close": 1.9, "volume": 67082.0}, {"date": "2021-06-25", "close": 1.84, "volume": 17684.0}, {"date": "2021-06-28", "close": 1.9142, "volume": 43109.0}, {"date": "2021-06-29", "close": 1.7603, "volume": 54342.0}, {"date": "2021-06-30", "close": 1.85, "volume": 43501.0}, {"date": "2021-07-01", "close": 1.8, "volume": 17086.0}, {"date": "2021-07-02", "close": 1.8502, "volume": 12147.0}, {"date": "2021-07-06", "close": 1.84, "volume": 14001.0}, {"date": "2021-07-07", "close": 1.8001, "volume": 11021.0}, {"date": "2021-07-08", "close": 1.65, "volume": 42972.0}, {"date": "2021-07-09", "close": 1.7499, "volume": 67092.0}, {"date": "2021-07-12", "close": 1.7, "volume": 19061.0}, {"date": "2021-07-13", "close": 1.74, "volume": 10140.0}, {"date": "2021-07-14", "close": 1.73, "volume": 60251.0}, {"date": "2021-07-15", "close": 1.71, "volume": 14077.0}, {"date": "2021-07-16", "close": 1.7, "volume": 22926.0}, {"date": "2021-07-19", "close": 1.7, "volume": 20696.0}, {"date": "2021-07-20", "close": 1.74, "volume": 15662.0}, {"date": "2021-07-21", "close": 1.7, "volume": 14050.0}, {"date": "2021-07-22", "close": 1.63, "volume": 15395.0}, {"date": "2021-07-23", "close": 1.69, "volume": 18891.0}, {"date": "2021-07-26", "close": 1.61, "volume": 18593.0}, {"date": "2021-07-27", "close": 1.62, "volume": 45386.0}, {"date": "2021-07-28", "close": 1.58, "volume": 10865.0}, {"date": "2021-07-29", "close": 1.48, "volume": 151264.0}, {"date": "2021-07-30", "close": 1.6, "volume": 19509.0}, {"date": "2021-08-02", "close": 1.6, "volume": 27487.0}, {"date": "2021-08-03", "close": 1.545, "volume": 3388.0}, {"date": "2021-08-04", "close": 1.425, "volume": 30293.0}, {"date": "2021-08-05", "close": 1.43, "volume": 33226.0}, {"date": "2021-08-06", "close": 1.4, "volume": 15179.0}, {"date": "2021-08-09", "close": 1.385, "volume": 52692.0}, {"date": "2021-08-10", "close": 1.4, "volume": 81552.0}, {"date": "2021-08-11", "close": 1.35, "volume": 64664.0}, {"date": "2021-08-12", "close": 1.29, "volume": 66057.0}, {"date": "2021-08-13", "close": 1.295, "volume": 44407.0}, {"date": "2021-08-16", "close": 1.21, "volume": 127609.0}, {"date": "2021-08-17", "close": 1.11, "volume": 55036.0}, {"date": "2021-08-18", "close": 1.13, "volume": 14708.0}, {"date": "2021-08-19", "close": 1.01, "volume": 43028.0}, {"date": "2021-08-20", "close": 0.95, "volume": 80222.0}, {"date": "2021-08-23", "close": 1.06, "volume": 365345.0}, {"date": "2021-08-24", "close": 1.05, "volume": 47029.0}, {"date": "2021-08-25", "close": 1.02, "volume": 36159.0}, {"date": "2021-08-26", "close": 1.13, "volume": 99960.0}, {"date": "2021-08-27", "close": 1.1065, "volume": 32741.0}, {"date": "2021-08-30", "close": 1.18, "volume": 173455.0}, {"date": "2021-08-31", "close": 1.1, "volume": 172206.0}, {"date": "2021-09-01", "close": 1.0701, "volume": 33060.0}, {"date": "2021-09-02", "close": 1.07, "volume": 42447.0}, {"date": "2021-09-03", "close": 1.12, "volume": 491781.0}, {"date": "2021-09-07", "close": 1.245, "volume": 312935.0}, {"date": "2021-09-08", "close": 1.34, "volume": 131162.0}, {"date": "2021-09-09", "close": 1.27, "volume": 131551.0}, {"date": "2021-09-10", "close": 1.07, "volume": 143872.0}, {"date": "2021-09-13", "close": 1.08, "volume": 52011.0}, {"date": "2021-09-14", "close": 1.04, "volume": 53893.0}, {"date": "2021-09-15", "close": 1.05, "volume": 18131.0}, {"date": "2021-09-16", "close": 1.18, "volume": 39407.0}, {"date": "2021-09-17", "close": 1.26, "volume": 217329.0}, {"date": "2021-09-20", "close": 1.09, "volume": 153948.0}, {"date": "2021-09-21", "close": 1.1401, "volume": 25924.0}, {"date": "2021-09-22", "close": 1.17, "volume": 59522.0}, {"date": "2021-09-23", "close": 1.2, "volume": 55810.0}, {"date": "2021-09-24", "close": 1.13, "volume": 146126.0}, {"date": "2021-09-27", "close": 1.1301, "volume": 21457.0}, {"date": "2021-09-28", "close": 1.085, "volume": 87646.0}, {"date": "2021-09-29", "close": 1.07, "volume": 118759.0}, {"date": "2021-09-30", "close": 1.06, "volume": 54593.0}, {"date": "2021-10-01", "close": 1.08, "volume": 20500.0}, {"date": "2021-10-04", "close": 1.055, "volume": 38284.0}, {"date": "2021-10-05", "close": 1.0501, "volume": 82950.0}, {"date": "2021-10-06", "close": 1.04, "volume": 51477.0}, {"date": "2021-10-07", "close": 1.015, "volume": 30851.0}, {"date": "2021-10-08", "close": 1.015, "volume": 22917.0}, {"date": "2021-10-11", "close": 0.99, "volume": 48811.0}, {"date": "2021-10-12", "close": 1.02, "volume": 11703.0}, {"date": "2021-10-13", "close": 0.99, "volume": 17994.0}, {"date": "2021-10-14", "close": 1.02, "volume": 64079.0}, {"date": "2021-10-15", "close": 1.0, "volume": 9118.0}, {"date": "2021-10-18", "close": 0.99, "volume": 3141.0}, {"date": "2021-10-19", "close": 0.9802, "volume": 13286.0}, {"date": "2021-10-20", "close": 1.02, "volume": 60760.0}, {"date": "2021-10-21", "close": 0.95, "volume": 26484.0}, {"date": "2021-10-22", "close": 0.8801, "volume": 75507.0}, {"date": "2021-10-25", "close": 0.9099, "volume": 37377.0}, {"date": "2021-10-26", "close": 0.9192, "volume": 31366.0}, {"date": "2021-10-27", "close": 0.9361, "volume": 78016.0}, {"date": "2021-10-28", "close": 1.05, "volume": 295356.0}, {"date": "2021-10-29", "close": 1.05, "volume": 88316.0}, {"date": "2021-11-01", "close": 1.05, "volume": 129702.0}, {"date": "2021-11-02", "close": 1.03, "volume": 11870.0}, {"date": "2021-11-03", "close": 1.05, "volume": 22567.0}, {"date": "2021-11-04", "close": 1.09, "volume": 44837.0}, {"date": "2021-11-05", "close": 1.08, "volume": 21163.0}, {"date": "2021-11-08", "close": 1.06, "volume": 64569.0}, {"date": "2021-11-09", "close": 1.047, "volume": 21173.0}, {"date": "2021-11-10", "close": 1.05, "volume": 31935.0}, {"date": "2021-11-11", "close": 1.11, "volume": 57838.0}, {"date": "2021-11-12", "close": 0.9798, "volume": 113322.0}, {"date": "2021-11-15", "close": 1.04, "volume": 28065.0}, {"date": "2021-11-16", "close": 1.01, "volume": 25006.0}, {"date": "2021-11-17", "close": 1.01, "volume": 52891.0}, {"date": "2021-11-18", "close": 0.97, "volume": 98326.0}, {"date": "2021-11-19", "close": 0.91, "volume": 51452.0}, {"date": "2021-11-22", "close": 0.9, "volume": 43072.0}, {"date": "2021-11-23", "close": 0.98, "volume": 35969.0}, {"date": "2021-11-24", "close": 0.9, "volume": 29079.0}, {"date": "2021-11-26", "close": 0.94, "volume": 7920.0}, {"date": "2021-11-29", "close": 0.88, "volume": 25651.0}, {"date": "2021-11-30", "close": 0.84, "volume": 16843.0}, {"date": "2021-12-01", "close": 0.7987, "volume": 38780.0}, {"date": "2021-12-02", "close": 0.75, "volume": 35639.0}, {"date": "2021-12-03", "close": 0.64, "volume": 66970.0}, {"date": "2021-12-06", "close": 0.68, "volume": 36546.0}, {"date": "2021-12-07", "close": 0.76, "volume": 17947.0}, {"date": "2021-12-08", "close": 0.7449, "volume": 25716.0}, {"date": "2021-12-09", "close": 0.66, "volume": 32564.0}, {"date": "2021-12-10", "close": 0.65, "volume": 3952.0}, {"date": "2021-12-13", "close": 0.56, "volume": 75000.0}, {"date": "2021-12-14", "close": 0.56, "volume": 69632.0}, {"date": "2021-12-15", "close": 0.5498, "volume": 66571.0}, {"date": "2021-12-16", "close": 0.5248, "volume": 20765.0}, {"date": "2021-12-17", "close": 0.46, "volume": 128426.0}, {"date": "2021-12-20", "close": 0.4528, "volume": 111761.0}, {"date": "2021-12-21", "close": 0.43, "volume": 38584.0}, {"date": "2021-12-22", "close": 0.4103, "volume": 113214.0}, {"date": "2021-12-23", "close": 0.43, "volume": 92883.0}, {"date": "2021-12-27", "close": 0.3901, "volume": 147289.0}, {"date": "2021-12-28", "close": 0.41, "volume": 129615.0}, {"date": "2021-12-29", "close": 0.3899, "volume": 66023.0}, {"date": "2021-12-30", "close": 0.385, "volume": 169087.0}, {"date": "2021-12-31", "close": 0.398, "volume": 281420.0}, {"date": "2022-01-03", "close": 0.3652, "volume": 150850.0}, {"date": "2022-01-04", "close": 0.3799, "volume": 106727.0}, {"date": "2022-01-05", "close": 0.36, "volume": 92648.0}, {"date": "2022-01-06", "close": 0.3999, "volume": 26191.0}, {"date": "2022-01-07", "close": 0.39, "volume": 58262.0}, {"date": "2022-01-10", "close": 0.3501, "volume": 54635.0}, {"date": "2022-01-11", "close": 0.3699, "volume": 39278.0}, {"date": "2022-01-12", "close": 0.36, "volume": 36876.0}, {"date": "2022-01-13", "close": 0.36, "volume": 12208.0}, {"date": "2022-01-14", "close": 0.3399, "volume": 27476.0}, {"date": "2022-01-18", "close": 0.3, "volume": 22553.0}, {"date": "2022-01-19", "close": 0.27, "volume": 150560.0}, {"date": "2022-01-20", "close": 0.2698, "volume": 62231.0}, {"date": "2022-01-21", "close": 0.2604, "volume": 20210.0}, {"date": "2022-01-24", "close": 0.2677, "volume": 82387.0}, {"date": "2022-01-25", "close": 0.27, "volume": 75274.0}, {"date": "2022-01-26", "close": 0.28, "volume": 10197.0}, {"date": "2022-01-27", "close": 0.26, "volume": 3013.0}, {"date": "2022-01-28", "close": 0.219, "volume": 384246.0}, {"date": "2022-01-31", "close": 0.2522, "volume": 33191.0}, {"date": "2022-02-01", "close": 0.3198, "volume": 56934.0}, {"date": "2022-02-02", "close": 0.301, "volume": 33954.0}, {"date": "2022-02-03", "close": 0.2951, "volume": 65798.0}, {"date": "2022-02-04", "close": 0.29, "volume": 12900.0}, {"date": "2022-02-07", "close": 0.2684, "volume": 21418.0}, {"date": "2022-02-08", "close": 0.27, "volume": 251452.0}, {"date": "2022-02-09", "close": 0.33, "volume": 117480.0}, {"date": "2022-02-10", "close": 0.3, "volume": 48832.0}, {"date": "2022-02-11", "close": 0.278, "volume": 11863.0}, {"date": "2022-02-14", "close": 0.2781, "volume": 107214.0}, {"date": "2022-02-15", "close": 0.325, "volume": 32400.0}, {"date": "2022-02-16", "close": 0.2922, "volume": 21437.0}, {"date": "2022-02-17", "close": 0.3299, "volume": 113962.0}, {"date": "2022-02-18", "close": 0.2802, "volume": 54072.0}, {"date": "2022-02-22", "close": 0.2806, "volume": 6848.0}, {"date": "2022-02-23", "close": 0.27, "volume": 8448.0}, {"date": "2022-02-24", "close": 0.2502, "volume": 15814.0}, {"date": "2022-02-25", "close": 0.3099, "volume": 18564.0}, {"date": "2022-02-28", "close": 0.3151, "volume": 3531.0}, {"date": "2022-03-01", "close": 0.335, "volume": 3549.0}, {"date": "2022-03-02", "close": 0.3267, "volume": 3700.0}, {"date": "2022-03-03", "close": 0.3035, "volume": 2550.0}, {"date": "2022-03-04", "close": 0.3035, "volume": 36553.0}, {"date": "2022-03-07", "close": 0.3035, "volume": 16808.0}, {"date": "2022-03-08", "close": 0.3363, "volume": 66701.0}, {"date": "2022-03-09", "close": 0.37, "volume": 54465.0}, {"date": "2022-03-10", "close": 0.331, "volume": 495.0}, {"date": "2022-03-11", "close": 0.3588, "volume": 18191.0}, {"date": "2022-03-14", "close": 0.3088, "volume": 20598.0}, {"date": "2022-03-15", "close": 0.3218, "volume": 26232.0}, {"date": "2022-03-16", "close": 0.3675, "volume": 105223.0}, {"date": "2022-03-17", "close": 0.3901, "volume": 51667.0}, {"date": "2022-03-18", "close": 0.4011, "volume": 26306.0}, {"date": "2022-03-21", "close": 0.382, "volume": 12566.0}, {"date": "2022-03-22", "close": 0.4293, "volume": 95588.0}, {"date": "2022-03-23", "close": 0.38, "volume": 103675.0}, {"date": "2022-03-24", "close": 0.3902, "volume": 32596.0}, {"date": "2022-03-25", "close": 0.42, "volume": 5517.0}, {"date": "2022-03-28", "close": 0.4181, "volume": 2861.0}, {"date": "2022-03-29", "close": 0.4273, "volume": 25563.0}, {"date": "2022-03-30", "close": 0.4202, "volume": 13099.0}, {"date": "2022-03-31", "close": 0.423, "volume": 11911.0}, {"date": "2022-04-01", "close": 0.4401, "volume": 23384.0}, {"date": "2022-04-04", "close": 0.4497, "volume": 7026.0}, {"date": "2022-04-05", "close": 0.4001, "volume": 22746.0}, {"date": "2022-04-06", "close": 0.3949, "volume": 3677.0}, {"date": "2022-04-07", "close": 0.3401, "volume": 11224.0}, {"date": "2022-04-08", "close": 0.3302, "volume": 20518.0}, {"date": "2022-04-11", "close": 0.4, "volume": 5087.0}, {"date": "2022-04-12", "close": 0.38, "volume": 31596.0}, {"date": "2022-04-13", "close": 0.36, "volume": 20257.0}, {"date": "2022-04-14", "close": 0.3172, "volume": 37936.0}, {"date": "2022-04-18", "close": 0.3257, "volume": 9342.0}, {"date": "2022-04-19", "close": 0.35, "volume": 6467.0}, {"date": "2022-04-20", "close": 0.3197, "volume": 10050.0}, {"date": "2022-04-21", "close": 0.3499, "volume": 61048.0}, {"date": "2022-04-22", "close": 0.345, "volume": 14258.0}, {"date": "2022-04-25", "close": 0.36, "volume": 107274.0}, {"date": "2022-04-26", "close": 0.34, "volume": 19248.0}, {"date": "2022-04-27", "close": 0.3797, "volume": 10211.0}, {"date": "2022-04-28", "close": 0.3767, "volume": 3552.0}, {"date": "2022-04-29", "close": 0.36, "volume": 17907.0}, {"date": "2022-05-02", "close": 0.36, "volume": 8207.0}, {"date": "2022-05-03", "close": 0.33, "volume": 3101.0}, {"date": "2022-05-04", "close": 0.37, "volume": 15496.0}, {"date": "2022-05-05", "close": 0.3725, "volume": 1442.0}, {"date": "2022-05-06", "close": 0.3301, "volume": 6351.0}, {"date": "2022-05-09", "close": 0.31, "volume": 45929.0}, {"date": "2022-05-10", "close": 0.27, "volume": 37205.0}, {"date": "2022-05-11", "close": 0.25, "volume": 67841.0}, {"date": "2022-05-12", "close": 0.2894, "volume": 22936.0}, {"date": "2022-05-13", "close": 0.32, "volume": 1118.0}, {"date": "2022-05-16", "close": 0.29, "volume": 10517.0}, {"date": "2022-05-17", "close": 0.31, "volume": 4255.0}, {"date": "2022-05-18", "close": 0.3008, "volume": 1500.0}, {"date": "2022-05-19", "close": 0.305, "volume": 50123.0}, {"date": "2022-05-20", "close": 0.2607, "volume": 5845.0}, {"date": "2022-05-23", "close": 0.32, "volume": 1202.0}, {"date": "2022-05-24", "close": 0.31, "volume": 18100.0}, {"date": "2022-05-25", "close": 0.2895, "volume": 25110.0}, {"date": "2022-05-26", "close": 0.3174, "volume": 8714.0}, {"date": "2022-05-27", "close": 0.36, "volume": 17428.0}, {"date": "2022-05-31", "close": 0.39, "volume": 1897.0}, {"date": "2022-06-01", "close": 0.3914, "volume": 20754.0}, {"date": "2022-06-02", "close": 0.42, "volume": 4055.0}, {"date": "2022-06-03", "close": 0.42, "volume": 2991.0}, {"date": "2022-06-06", "close": 0.37, "volume": 16566.0}, {"date": "2022-06-07", "close": 0.37, "volume": null}, {"date": "2022-06-08", "close": 0.3501, "volume": 197.0}, {"date": "2022-06-09", "close": 0.3674, "volume": 224.0}, {"date": "2022-06-10", "close": 0.3624, "volume": 505.0}, {"date": "2022-06-13", "close": 0.3107, "volume": 6482.0}, {"date": "2022-06-14", "close": 0.2969, "volume": 1616.0}, {"date": "2022-06-15", "close": 0.29, "volume": 6322.0}, {"date": "2022-06-16", "close": 0.28, "volume": 19145.0}, {"date": "2022-06-17", "close": 0.2588, "volume": 6241.0}, {"date": "2022-06-21", "close": 0.26, "volume": 1607.0}, {"date": "2022-06-22", "close": 0.26, "volume": 1935.0}, {"date": "2022-06-23", "close": 0.25, "volume": 322.0}, {"date": "2022-06-24", "close": 0.261, "volume": 2266.0}, {"date": "2022-06-27", "close": 0.275, "volume": 700.0}, {"date": "2022-06-28", "close": 0.2597, "volume": 17233.0}, {"date": "2022-06-29", "close": 0.22, "volume": 16078.0}, {"date": "2022-06-30", "close": 0.22, "volume": 13655.0}, {"date": "2022-07-01", "close": 0.1946, "volume": 21430.0}, {"date": "2022-07-05", "close": 0.2375, "volume": 10413.0}, {"date": "2022-07-06", "close": 0.2648, "volume": 10520.0}, {"date": "2022-07-07", "close": 0.2551, "volume": 7995.0}, {"date": "2022-07-08", "close": 0.3198, "volume": 7985.0}, {"date": "2022-07-11", "close": 0.3098, "volume": 2889.0}, {"date": "2022-07-12", "close": 0.22, "volume": 6605.0}, {"date": "2022-07-13", "close": 0.22, "volume": 18629.0}, {"date": "2022-07-14", "close": 0.22, "volume": null}, {"date": "2022-07-15", "close": 0.23, "volume": 1108.0}, {"date": "2022-07-18", "close": 0.2403, "volume": 32610.0}, {"date": "2022-07-19", "close": 0.2231, "volume": 85401.0}, {"date": "2022-07-20", "close": 0.225, "volume": 31403.0}, {"date": "2022-07-21", "close": 0.225, "volume": null}, {"date": "2022-07-22", "close": 0.225, "volume": null}, {"date": "2022-07-25", "close": 0.21, "volume": 7448.0}, {"date": "2022-07-26", "close": 0.21, "volume": 20281.0}, {"date": "2022-07-27", "close": 0.23, "volume": 1100.0}, {"date": "2022-07-28", "close": 0.27, "volume": 1010.0}, {"date": "2022-07-29", "close": 0.22, "volume": 28041.0}, {"date": "2022-08-01", "close": 0.1956, "volume": 105332.0}, {"date": "2022-08-02", "close": 0.2398, "volume": 1601.0}, {"date": "2022-08-03", "close": 0.225, "volume": 2110.0}, {"date": "2022-08-04", "close": 0.2011, "volume": 16177.0}, {"date": "2022-08-05", "close": 0.2498, "volume": 8500.0}, {"date": "2022-08-08", "close": 0.2101, "volume": 40310.0}, {"date": "2022-08-09", "close": 0.2082, "volume": 31508.0}, {"date": "2022-08-10", "close": 0.2152, "volume": 9201.0}, {"date": "2022-08-11", "close": 0.2399, "volume": 14785.0}, {"date": "2022-08-12", "close": 0.2011, "volume": 186088.0}, {"date": "2022-08-15", "close": 0.2, "volume": 707.0}, {"date": "2022-08-16", "close": 0.2027, "volume": 34505.0}, {"date": "2022-08-17", "close": 0.1804, "volume": 21792.0}, {"date": "2022-08-18", "close": 0.185, "volume": 418.0}, {"date": "2022-08-19", "close": 0.202, "volume": 550.0}, {"date": "2022-08-22", "close": 0.1618, "volume": 20868.0}, {"date": "2022-08-23", "close": 0.17, "volume": 1250.0}, {"date": "2022-08-24", "close": 0.18, "volume": 4390.0}, {"date": "2022-08-25", "close": 0.182, "volume": 48640.0}, {"date": "2022-08-26", "close": 0.1706, "volume": 24412.0}, {"date": "2022-08-29", "close": 0.1801, "volume": 16720.0}, {"date": "2022-08-30", "close": 0.18, "volume": 13141.0}, {"date": "2022-08-31", "close": 0.188, "volume": 2154.0}, {"date": "2022-09-01", "close": 0.1781, "volume": 123370.0}, {"date": "2022-09-02", "close": 0.1698, "volume": 9550.0}, {"date": "2022-09-06", "close": 0.175, "volume": 4320.0}, {"date": "2022-09-07", "close": 0.1501, "volume": 27768.0}, {"date": "2022-09-08", "close": 0.1601, "volume": 2600.0}, {"date": "2022-09-09", "close": 0.1601, "volume": 12409.0}, {"date": "2022-09-12", "close": 0.156, "volume": 35800.0}, {"date": "2022-09-13", "close": 0.1625, "volume": 6925.0}, {"date": "2022-09-14", "close": 0.14, "volume": 13453.0}, {"date": "2022-09-15", "close": 0.141, "volume": 39123.0}, {"date": "2022-09-16", "close": 0.1499, "volume": 18720.0}, {"date": "2022-09-19", "close": 0.135, "volume": 27768.0}, {"date": "2022-09-20", "close": 0.13, "volume": 115992.0}, {"date": "2022-09-21", "close": 0.13, "volume": 3008.0}, {"date": "2022-09-22", "close": 0.114, "volume": 1405.0}, {"date": "2022-09-23", "close": 0.1197, "volume": 1651.0}, {"date": "2022-09-26", "close": 0.1141, "volume": 10969.0}, {"date": "2022-09-27", "close": 0.1201, "volume": 7400.0}, {"date": "2022-09-28", "close": 0.1299, "volume": 725.0}, {"date": "2022-09-29", "close": 0.126, "volume": 354102.0}, {"date": "2022-09-30", "close": 0.12, "volume": 30425.0}, {"date": "2022-10-03", "close": 0.1156, "volume": 27407.0}, {"date": "2022-10-04", "close": 0.11, "volume": 1300.0}, {"date": "2022-10-05", "close": 0.1176, "volume": 1200.0}, {"date": "2022-10-06", "close": 0.12, "volume": 1200.0}, {"date": "2022-10-07", "close": 0.11, "volume": 6879.0}, {"date": "2022-10-10", "close": 0.119, "volume": 6672.0}, {"date": "2022-10-11", "close": 0.11, "volume": 13046.0}, {"date": "2022-10-12", "close": 0.1254, "volume": 3146.0}, {"date": "2022-10-13", "close": 0.111, "volume": 10563.0}, {"date": "2022-10-14", "close": 0.0992, "volume": 534749.0}, {"date": "2022-10-17", "close": 0.1163, "volume": 5407.0}, {"date": "2022-10-18", "close": 0.09, "volume": 1001.0}, {"date": "2022-10-19", "close": 0.1199, "volume": 24309.0}, {"date": "2022-10-20", "close": 0.12, "volume": 21121.0}, {"date": "2022-10-21", "close": 0.0944, "volume": 11675.0}, {"date": "2022-10-24", "close": 0.1, "volume": 3340.0}, {"date": "2022-10-25", "close": 0.0917, "volume": 1200.0}, {"date": "2022-10-26", "close": 0.0866, "volume": 24327.0}, {"date": "2022-10-27", "close": 0.093, "volume": 11286.0}, {"date": "2022-10-28", "close": 0.1268, "volume": 75477.0}, {"date": "2022-10-31", "close": 0.0889, "volume": 1808.0}, {"date": "2022-11-01", "close": 0.1299, "volume": 50534.0}, {"date": "2022-11-02", "close": 0.1317, "volume": 14916.0}, {"date": "2022-11-03", "close": 0.1301, "volume": 6520.0}, {"date": "2022-11-04", "close": 0.1297, "volume": 16914.0}, {"date": "2022-11-07", "close": 0.1001, "volume": 3900.0}, {"date": "2022-11-08", "close": 0.0999, "volume": 12430.0}, {"date": "2022-11-09", "close": 0.1006, "volume": 7833.0}, {"date": "2022-11-10", "close": 0.1115, "volume": 16739.0}, {"date": "2022-11-11", "close": 0.0974, "volume": 46084.0}, {"date": "2022-11-14", "close": 0.1, "volume": 8590.0}, {"date": "2022-11-15", "close": 0.0901, "volume": 19771.0}, {"date": "2022-11-16", "close": 0.082, "volume": 75735.0}, {"date": "2022-11-17", "close": 0.0958, "volume": 29009.0}, {"date": "2022-11-18", "close": 0.1027, "volume": 22205.0}, {"date": "2022-11-21", "close": 0.0801, "volume": 3460.0}, {"date": "2022-11-22", "close": 0.088, "volume": 3018.0}, {"date": "2022-11-23", "close": 0.0802, "volume": 25312.0}, {"date": "2022-11-25", "close": 0.085, "volume": 8042.0}, {"date": "2022-11-28", "close": 0.0756, "volume": 19484.0}, {"date": "2022-11-29", "close": 0.064, "volume": 100333.0}, {"date": "2022-11-30", "close": 0.0668, "volume": 27926.0}, {"date": "2022-12-01", "close": 0.0605, "volume": 13325.0}, {"date": "2022-12-02", "close": 0.0507, "volume": 37953.0}, {"date": "2022-12-05", "close": 0.056, "volume": 41558.0}, {"date": "2022-12-06", "close": 0.0599, "volume": 15596.0}, {"date": "2022-12-07", "close": 0.0598, "volume": 2491.0}, {"date": "2022-12-08", "close": 0.0525, "volume": 4588.0}, {"date": "2022-12-09", "close": 0.06, "volume": 19811.0}, {"date": "2022-12-12", "close": 0.055, "volume": 41494.0}, {"date": "2022-12-13", "close": 0.047, "volume": 119586.0}, {"date": "2022-12-14", "close": 0.0499, "volume": 1100.0}, {"date": "2022-12-15", "close": 0.06, "volume": 47978.0}, {"date": "2022-12-16", "close": 0.0462, "volume": 4600.0}, {"date": "2022-12-19", "close": 0.05, "volume": 21682.0}, {"date": "2022-12-20", "close": 0.055, "volume": 14853.0}, {"date": "2022-12-21", "close": 0.0428, "volume": 12756.0}, {"date": "2022-12-22", "close": 0.0475, "volume": 118888.0}, {"date": "2022-12-23", "close": 0.0399, "volume": 38340.0}, {"date": "2022-12-27", "close": 0.035, "volume": 16449.0}, {"date": "2022-12-28", "close": 0.0348, "volume": 13941.0}, {"date": "2022-12-29", "close": 0.0326, "volume": 32731.0}, {"date": "2022-12-30", "close": 0.041, "volume": 39384.0}, {"date": "2023-01-03", "close": 0.0361, "volume": 9481.0}, {"date": "2023-01-04", "close": 0.0396, "volume": 32578.0}, {"date": "2023-01-05", "close": 0.0575, "volume": 184894.0}, {"date": "2023-01-06", "close": 0.0651, "volume": 41426.0}, {"date": "2023-01-09", "close": 0.0635, "volume": 118021.0}, {"date": "2023-01-10", "close": 0.1, "volume": 26635.0}, {"date": "2023-01-11", "close": 0.092, "volume": 83650.0}, {"date": "2023-01-12", "close": 0.0864, "volume": 21515.0}, {"date": "2023-01-13", "close": 0.068, "volume": 106224.0}, {"date": "2023-01-17", "close": 0.0717, "volume": 143563.0}, {"date": "2023-01-18", "close": 0.07, "volume": 28145.0}, {"date": "2023-01-19", "close": 0.0603, "volume": 45671.0}, {"date": "2023-01-20", "close": 0.087, "volume": 12296.0}, {"date": "2023-01-23", "close": 0.0821, "volume": 28820.0}, {"date": "2023-01-24", "close": 0.0781, "volume": 4402.0}, {"date": "2023-01-25", "close": 0.078, "volume": 14409.0}, {"date": "2023-01-26", "close": 0.0865, "volume": 13532.0}, {"date": "2023-01-27", "close": 0.12, "volume": 32791.0}, {"date": "2023-01-30", "close": 0.0885, "volume": 57391.0}, {"date": "2023-01-31", "close": 0.0932, "volume": 5231.0}, {"date": "2023-02-01", "close": 0.0918, "volume": 3217.0}, {"date": "2023-02-02", "close": 0.1067, "volume": 64373.0}, {"date": "2023-02-03", "close": 0.0942, "volume": 6456.0}, {"date": "2023-02-06", "close": 0.09, "volume": 922.0}, {"date": "2023-02-07", "close": 0.11, "volume": 10429.0}, {"date": "2023-02-08", "close": 0.1104, "volume": 24831.0}, {"date": "2023-02-09", "close": 0.108, "volume": 2092.0}, {"date": "2023-02-10", "close": 0.1184, "volume": 11802.0}, {"date": "2023-02-13", "close": 0.097, "volume": 26851.0}, {"date": "2023-02-14", "close": 0.09, "volume": 18979.0}, {"date": "2023-02-15", "close": 0.1001, "volume": 6291.0}, {"date": "2023-02-16", "close": 0.0999, "volume": 773.0}, {"date": "2023-02-17", "close": 0.1, "volume": 2922.0}, {"date": "2023-02-21", "close": 0.1097, "volume": 37591.0}, {"date": "2023-02-22", "close": 0.1097, "volume": null}, {"date": "2023-02-23", "close": 0.0915, "volume": 187.0}, {"date": "2023-02-24", "close": 0.0914, "volume": 1115.0}, {"date": "2023-02-27", "close": 0.09, "volume": 2289.0}, {"date": "2023-02-28", "close": 0.1, "volume": 857.0}, {"date": "2023-03-01", "close": 0.085, "volume": 61300.0}, {"date": "2023-03-02", "close": 0.085, "volume": null}, {"date": "2023-03-03", "close": 0.09, "volume": 1441.0}, {"date": "2023-03-06", "close": 0.0851, "volume": 1022.0}, {"date": "2023-03-07", "close": 0.0851, "volume": 25659.0}, {"date": "2023-03-08", "close": 0.0851, "volume": null}, {"date": "2023-03-09", "close": 0.0826, "volume": 11734.0}, {"date": "2023-03-10", "close": 0.0799, "volume": 6185.0}, {"date": "2023-03-13", "close": 0.0799, "volume": null}, {"date": "2023-03-14", "close": 0.058, "volume": 57530.0}, {"date": "2023-03-15", "close": 0.049, "volume": 14150.0}, {"date": "2023-03-16", "close": 0.0501, "volume": 23132.0}, {"date": "2023-03-17", "close": 0.0436, "volume": 92338.0}, {"date": "2023-03-20", "close": 0.0556, "volume": 15597.0}, {"date": "2023-03-21", "close": 0.0597, "volume": 10861.0}, {"date": "2023-03-22", "close": 0.0421, "volume": 41756.0}, {"date": "2023-03-23", "close": 0.046, "volume": 2239.0}, {"date": "2023-03-24", "close": 0.04, "volume": 110058.0}, {"date": "2023-03-27", "close": 0.0473, "volume": 27352.0}, {"date": "2023-03-28", "close": 0.0423, "volume": 36927.0}, {"date": "2023-03-29", "close": 0.0405, "volume": 1512.0}, {"date": "2023-03-30", "close": 0.039, "volume": 347.0}, {"date": "2023-03-31", "close": 0.035, "volume": 15520.0}, {"date": "2023-04-03", "close": 0.04, "volume": 4195.0}, {"date": "2023-04-04", "close": 0.0393, "volume": 204.0}, {"date": "2023-04-05", "close": 0.0393, "volume": 949.0}, {"date": "2023-04-06", "close": 0.0669, "volume": 17724.0}, {"date": "2023-04-10", "close": 0.06, "volume": 13044.0}, {"date": "2023-04-11", "close": 0.06, "volume": null}, {"date": "2023-04-12", "close": 0.048, "volume": 4651.0}, {"date": "2023-04-13", "close": 0.0437, "volume": 312753.0}, {"date": "2023-04-14", "close": 0.0361, "volume": 47727.0}, {"date": "2023-04-17", "close": 0.0483, "volume": 1600.0}, {"date": "2023-04-18", "close": 0.0601, "volume": 12591.0}, {"date": "2023-04-19", "close": 0.056, "volume": 1855.0}, {"date": "2023-04-20", "close": 0.0582, "volume": 2286.0}, {"date": "2023-04-21", "close": 0.0594, "volume": 1327.0}, {"date": "2023-04-24", "close": 0.0513, "volume": 11585.0}, {"date": "2023-04-25", "close": 0.0399, "volume": 12482.0}, {"date": "2023-04-26", "close": 0.0376, "volume": 1511.0}, {"date": "2023-04-27", "close": 0.0398, "volume": 5747.0}, {"date": "2023-04-28", "close": 0.0382, "volume": 23937.0}, {"date": "2023-05-01", "close": 0.0358, "volume": 32382.0}, {"date": "2023-05-02", "close": 0.0358, "volume": null}, {"date": "2023-05-03", "close": 0.0358, "volume": null}, {"date": "2023-05-04", "close": 0.036, "volume": 23045.0}, {"date": "2023-05-05", "close": 0.0419, "volume": 3707.0}, {"date": "2023-05-08", "close": 0.0409, "volume": 23930.0}, {"date": "2023-05-09", "close": 0.041, "volume": 6332.0}, {"date": "2023-05-10", "close": 0.0483, "volume": 93095.0}, {"date": "2023-05-11", "close": 0.0512, "volume": 11518.0}, {"date": "2023-05-12", "close": 0.0512, "volume": null}, {"date": "2023-05-15", "close": 0.0449, "volume": 4345.0}, {"date": "2023-05-16", "close": 0.0341, "volume": 4275.0}, {"date": "2023-05-17", "close": 0.0341, "volume": 53316.0}, {"date": "2023-05-18", "close": 0.0444, "volume": 9541.0}, {"date": "2023-05-19", "close": 0.0443, "volume": 22922.0}, {"date": "2023-05-22", "close": 0.037, "volume": 21737.0}, {"date": "2023-05-23", "close": 0.0358, "volume": 31830.0}, {"date": "2023-05-24", "close": 0.0352, "volume": 200.0}, {"date": "2023-05-25", "close": 0.034, "volume": 26530.0}, {"date": "2023-05-26", "close": 0.0303, "volume": 35828.0}, {"date": "2023-05-30", "close": 0.0301, "volume": 3460.0}, {"date": "2023-05-31", "close": 0.0308, "volume": 16763.0}, {"date": "2023-06-01", "close": 0.0301, "volume": 5609.0}, {"date": "2023-06-02", "close": 0.0353, "volume": 17122.0}, {"date": "2023-06-05", "close": 0.031, "volume": 66781.0}, {"date": "2023-06-06", "close": 0.036, "volume": 4924.0}, {"date": "2023-06-07", "close": 0.0411, "volume": 13968.0}, {"date": "2023-06-08", "close": 0.036, "volume": 9381.0}, {"date": "2023-06-09", "close": 0.0334, "volume": 16047.0}, {"date": "2023-06-12", "close": 0.0285, "volume": 37350.0}, {"date": "2023-06-13", "close": 0.0312, "volume": 1467.0}, {"date": "2023-06-14", "close": 0.0321, "volume": 1300.0}, {"date": "2023-06-15", "close": 0.0325, "volume": 2723.0}, {"date": "2023-06-16", "close": 0.0316, "volume": 852.0}, {"date": "2023-06-20", "close": 0.04, "volume": 14835.0}, {"date": "2023-06-21", "close": 0.0392, "volume": 52459.0}, {"date": "2023-06-22", "close": 0.038, "volume": 6409.0}, {"date": "2023-06-23", "close": 0.0445, "volume": 21625.0}, {"date": "2023-06-26", "close": 0.0299, "volume": 32528.0}, {"date": "2023-06-27", "close": 0.03, "volume": 20423.0}, {"date": "2023-06-28", "close": 0.0464, "volume": 40969.0}, {"date": "2023-06-29", "close": 0.039, "volume": 9349.0}, {"date": "2023-06-30", "close": 0.0449, "volume": 25795.0}, {"date": "2023-07-03", "close": 0.0449, "volume": null}, {"date": "2023-07-05", "close": 0.04, "volume": 8142.0}, {"date": "2023-07-06", "close": 0.0399, "volume": 4314.0}, {"date": "2023-07-07", "close": 0.0353, "volume": 35509.0}, {"date": "2023-07-10", "close": 0.0347, "volume": 41322.0}, {"date": "2023-07-11", "close": 0.0375, "volume": 8452.0}, {"date": "2023-07-12", "close": 0.0317, "volume": 39509.0}, {"date": "2023-07-13", "close": 0.042, "volume": 17654.0}, {"date": "2023-07-14", "close": 0.04, "volume": 15621.0}, {"date": "2023-07-17", "close": 0.04, "volume": 10047.0}, {"date": "2023-07-18", "close": 0.0396, "volume": 755.0}, {"date": "2023-07-19", "close": 0.035, "volume": 21312.0}, {"date": "2023-07-20", "close": 0.0311, "volume": 15511.0}, {"date": "2023-07-21", "close": 0.035, "volume": 13459.0}, {"date": "2023-07-24", "close": 0.0361, "volume": 3272.0}, {"date": "2023-07-25", "close": 0.0395, "volume": 5155.0}, {"date": "2023-07-26", "close": 0.0423, "volume": 2510.0}, {"date": "2023-07-27", "close": 0.037, "volume": 2200.0}, {"date": "2023-07-28", "close": 0.049, "volume": 9803.0}, {"date": "2023-07-31", "close": 0.0436, "volume": 3924.0}, {"date": "2023-08-01", "close": 0.06, "volume": 41606.0}, {"date": "2023-08-02", "close": 0.06, "volume": 5044.0}, {"date": "2023-08-03", "close": 0.065, "volume": 16150.0}, {"date": "2023-08-04", "close": 0.0643, "volume": 19633.0}, {"date": "2023-08-07", "close": 0.0768, "volume": 4010.0}, {"date": "2023-08-08", "close": 0.054, "volume": 9631.0}, {"date": "2023-08-09", "close": 0.0451, "volume": 12723.0}, {"date": "2023-08-10", "close": 0.05, "volume": 7815.0}, {"date": "2023-08-11", "close": 0.0451, "volume": 2600.0}, {"date": "2023-08-14", "close": 0.0451, "volume": 2074.0}, {"date": "2023-08-15", "close": 0.054, "volume": 7011.0}, {"date": "2023-08-16", "close": 0.0719, "volume": 31078.0}, {"date": "2023-08-17", "close": 0.069, "volume": 9737.0}, {"date": "2023-08-18", "close": 0.0646, "volume": 15000.0}, {"date": "2023-08-21", "close": 0.07, "volume": 5003.0}, {"date": "2023-08-22", "close": 0.069, "volume": 7795.0}, {"date": "2023-08-23", "close": 0.069, "volume": null}, {"date": "2023-08-24", "close": 0.035, "volume": 1600.0}, {"date": "2023-08-25", "close": 0.04, "volume": 5828.0}, {"date": "2023-08-28", "close": 0.0302, "volume": 1000.0}, {"date": "2023-08-29", "close": 0.0311, "volume": 7100.0}, {"date": "2023-08-30", "close": 0.0375, "volume": 2186.0}, {"date": "2023-08-31", "close": 0.0256, "volume": 55665.0}, {"date": "2023-09-01", "close": 0.0311, "volume": 7682.0}, {"date": "2023-09-05", "close": 0.0299, "volume": 31375.0}, {"date": "2023-09-06", "close": 0.0473, "volume": 27806.0}, {"date": "2023-09-07", "close": 0.0301, "volume": 8833.0}, {"date": "2023-09-08", "close": 0.0269, "volume": 130830.0}, {"date": "2023-09-11", "close": 0.035, "volume": 3800.0}, {"date": "2023-09-12", "close": 0.0363, "volume": 115572.0}, {"date": "2023-09-13", "close": 0.0261, "volume": 8510.0}, {"date": "2023-09-14", "close": 0.023, "volume": 54746.0}, {"date": "2023-09-15", "close": 0.0299, "volume": 137638.0}, {"date": "2023-09-18", "close": 0.0211, "volume": 3000.0}, {"date": "2023-09-19", "close": 0.0266, "volume": 5597.0}, {"date": "2023-09-20", "close": 0.03, "volume": 27782.0}, {"date": "2023-09-21", "close": 0.0275, "volume": 4300.0}, {"date": "2023-09-22", "close": 0.0297, "volume": 100.0}, {"date": "2023-09-25", "close": 0.0298, "volume": 9400.0}, {"date": "2023-09-26", "close": 0.029, "volume": 2300.0}, {"date": "2023-09-27", "close": 0.029, "volume": 3000.0}, {"date": "2023-09-28", "close": 0.0284, "volume": 5800.0}, {"date": "2023-09-29", "close": 0.028, "volume": 17854.0}, {"date": "2023-10-02", "close": 0.028, "volume": null}, {"date": "2023-10-03", "close": 0.028, "volume": 525.0}, {"date": "2023-10-04", "close": 0.0269, "volume": 2500.0}, {"date": "2023-10-05", "close": 0.0267, "volume": 17628.0}, {"date": "2023-10-06", "close": 0.025, "volume": 6939.0}, {"date": "2023-10-09", "close": 0.0233, "volume": 16109.0}, {"date": "2023-10-10", "close": 0.0234, "volume": 48609.0}, {"date": "2023-10-11", "close": 0.0263, "volume": 8441.0}, {"date": "2023-10-12", "close": 0.0249, "volume": 60600.0}, {"date": "2023-10-13", "close": 0.0258, "volume": 22530.0}, {"date": "2023-10-16", "close": 0.026, "volume": 40465.0}, {"date": "2023-10-17", "close": 0.03, "volume": 40352.0}, {"date": "2023-10-18", "close": 0.0338, "volume": 26449.0}, {"date": "2023-10-19", "close": 0.0305, "volume": 17073.0}, {"date": "2023-10-20", "close": 0.0313, "volume": 7206.0}, {"date": "2023-10-23", "close": 0.0298, "volume": 54600.0}, {"date": "2023-10-24", "close": 0.0319, "volume": 6400.0}, {"date": "2023-10-25", "close": 0.033, "volume": 21300.0}, {"date": "2023-10-26", "close": 0.0368, "volume": 3740.0}, {"date": "2023-10-27", "close": 0.0368, "volume": null}, {"date": "2023-10-30", "close": 0.034, "volume": 29194.0}, {"date": "2023-10-31", "close": 0.0329, "volume": 8300.0}, {"date": "2023-11-01", "close": 0.0337, "volume": 703.0}, {"date": "2023-11-02", "close": 0.034, "volume": 23494.0}, {"date": "2023-11-03", "close": 0.045, "volume": 9803.0}, {"date": "2023-11-06", "close": 0.048, "volume": 25256.0}, {"date": "2023-11-07", "close": 0.0409, "volume": 23605.0}, {"date": "2023-11-08", "close": 0.048, "volume": 1187.0}, {"date": "2023-11-09", "close": 0.048, "volume": null}, {"date": "2023-11-10", "close": 0.0418, "volume": 1532.0}, {"date": "2023-11-13", "close": 0.0363, "volume": 77334.0}, {"date": "2023-11-14", "close": 0.0489, "volume": 1700.0}, {"date": "2023-11-15", "close": 0.0499, "volume": 10000.0}, {"date": "2023-11-16", "close": 0.0499, "volume": null}, {"date": "2023-11-17", "close": 0.0303, "volume": 17832.0}, {"date": "2023-11-20", "close": 0.033, "volume": 9297.0}, {"date": "2023-11-21", "close": 0.034, "volume": 33684.0}, {"date": "2023-11-22", "close": 0.0305, "volume": 1935.0}, {"date": "2023-11-24", "close": 0.032, "volume": 1660.0}, {"date": "2023-11-27", "close": 0.0265, "volume": 7397.0}, {"date": "2023-11-28", "close": 0.036, "volume": 2845.0}, {"date": "2023-11-29", "close": 0.0253, "volume": 6032.0}, {"date": "2023-11-30", "close": 0.037, "volume": 9050.0}, {"date": "2023-12-01", "close": 0.0265, "volume": 62378.0}, {"date": "2023-12-04", "close": 0.0325, "volume": 77306.0}, {"date": "2023-12-05", "close": 0.0295, "volume": 3918.0}, {"date": "2023-12-06", "close": 0.027, "volume": 12078.0}, {"date": "2023-12-07", "close": 0.026, "volume": 24354.0}, {"date": "2023-12-08", "close": 0.029, "volume": 55064.0}, {"date": "2023-12-11", "close": 0.0257, "volume": 21430.0}, {"date": "2023-12-12", "close": 0.03, "volume": 10310.0}, {"date": "2023-12-13", "close": 0.0299, "volume": 25200.0}, {"date": "2023-12-14", "close": 0.0328, "volume": 74941.0}, {"date": "2023-12-15", "close": 0.0349, "volume": 23871.0}, {"date": "2023-12-18", "close": 0.0349, "volume": 21149.0}, {"date": "2023-12-19", "close": 0.0349, "volume": 81984.0}, {"date": "2023-12-20", "close": 0.0349, "volume": null}, {"date": "2023-12-21", "close": 0.0235, "volume": 66163.0}, {"date": "2023-12-22", "close": 0.0249, "volume": 22313.0}, {"date": "2023-12-26", "close": 0.0181, "volume": 273734.0}, {"date": "2023-12-27", "close": 0.0248, "volume": 18055.0}, {"date": "2023-12-28", "close": 0.0224, "volume": 14901.0}, {"date": "2023-12-29", "close": 0.021, "volume": 29085.0}, {"date": "2024-01-02", "close": 0.0184, "volume": 11806.0}, {"date": "2024-01-03", "close": 0.0185, "volume": 16427.0}, {"date": "2024-01-04", "close": 0.0289, "volume": 9524.0}, {"date": "2024-01-05", "close": 0.0297, "volume": 114685.0}, {"date": "2024-01-08", "close": 0.025, "volume": 16369.0}, {"date": "2024-01-09", "close": 0.031, "volume": 32103.0}, {"date": "2024-01-10", "close": 0.031, "volume": 35671.0}, {"date": "2024-01-11", "close": 0.034, "volume": 11056.0}, {"date": "2024-01-12", "close": 0.0172, "volume": 112064.0}, {"date": "2024-01-16", "close": 0.0202, "volume": 109130.0}, {"date": "2024-01-17", "close": 0.025, "volume": 8147.0}, {"date": "2024-01-18", "close": 0.03, "volume": 13980.0}, {"date": "2024-01-19", "close": 0.0205, "volume": 11549.0}, {"date": "2024-01-22", "close": 0.02, "volume": 13338.0}, {"date": "2024-01-23", "close": 0.0279, "volume": 7400.0}, {"date": "2024-01-24", "close": 0.0201, "volume": 9393.0}, {"date": "2024-01-25", "close": 0.0201, "volume": 30255.0}, {"date": "2024-01-26", "close": 0.0201, "volume": 8021.0}, {"date": "2024-01-29", "close": 0.0201, "volume": 11927.0}, {"date": "2024-01-30", "close": 0.0238, "volume": 9050.0}, {"date": "2024-01-31", "close": 0.0201, "volume": 13546.0}, {"date": "2024-02-01", "close": 0.0201, "volume": 14167.0}, {"date": "2024-02-02", "close": 0.0201, "volume": 40474.0}, {"date": "2024-02-05", "close": 0.0234, "volume": 10018.0}, {"date": "2024-02-06", "close": 0.0234, "volume": null}, {"date": "2024-02-07", "close": 0.0234, "volume": null}, {"date": "2024-02-08", "close": 0.0201, "volume": 2631.0}, {"date": "2024-02-09", "close": 0.0201, "volume": 1812.0}, {"date": "2024-02-12", "close": 0.0248, "volume": 35840.0}, {"date": "2024-02-13", "close": 0.025, "volume": 11128.0}, {"date": "2024-02-14", "close": 0.0285, "volume": 8430.0}, {"date": "2024-02-15", "close": 0.028, "volume": 3069.0}, {"date": "2024-02-16", "close": 0.0273, "volume": 12201.0}, {"date": "2024-02-20", "close": 0.0232, "volume": 25525.0}, {"date": "2024-02-21", "close": 0.0232, "volume": 4769.0}, {"date": "2024-02-22", "close": 0.023, "volume": 20721.0}, {"date": "2024-02-23", "close": 0.023, "volume": 11170.0}, {"date": "2024-02-26", "close": 0.023, "volume": 3623.0}, {"date": "2024-02-27", "close": 0.0254, "volume": 9454.0}, {"date": "2024-02-28", "close": 0.026, "volume": 9343.0}, {"date": "2024-02-29", "close": 0.0245, "volume": 7686.0}, {"date": "2024-03-01", "close": 0.023, "volume": 32856.0}, {"date": "2024-03-04", "close": 0.0208, "volume": 162242.0}, {"date": "2024-03-05", "close": 0.0244, "volume": 13767.0}, {"date": "2024-03-06", "close": 0.0201, "volume": 4136.0}, {"date": "2024-03-07", "close": 0.0203, "volume": 1714.0}, {"date": "2024-03-08", "close": 0.0205, "volume": 4994.0}, {"date": "2024-03-11", "close": 0.0201, "volume": 19858.0}, {"date": "2024-03-12", "close": 0.0201, "volume": 9919.0}, {"date": "2024-03-13", "close": 0.0272, "volume": 5100.0}, {"date": "2024-03-14", "close": 0.026, "volume": 17001.0}, {"date": "2024-03-15", "close": 0.0274, "volume": 851.0}, {"date": "2024-03-18", "close": 0.0274, "volume": 7906.0}, {"date": "2024-03-19", "close": 0.0275, "volume": 127091.0}, {"date": "2024-03-20", "close": 0.025, "volume": 23727.0}, {"date": "2024-03-21", "close": 0.0269, "volume": 12177.0}, {"date": "2024-03-22", "close": 0.0271, "volume": 23317.0}, {"date": "2024-03-25", "close": 0.021, "volume": 2684.0}, {"date": "2024-03-26", "close": 0.03, "volume": 24077.0}, {"date": "2024-03-27", "close": 0.028, "volume": 22045.0}, {"date": "2024-03-28", "close": 0.0299, "volume": 21191.0}, {"date": "2024-04-01", "close": 0.0275, "volume": 8023.0}, {"date": "2024-04-02", "close": 0.039, "volume": 27854.0}, {"date": "2024-04-03", "close": 0.036, "volume": 101.0}, {"date": "2024-04-04", "close": 0.0289, "volume": 115389.0}, {"date": "2024-04-05", "close": 0.04, "volume": 39252.0}, {"date": "2024-04-08", "close": 0.04, "volume": 9321.0}, {"date": "2024-04-09", "close": 0.04, "volume": null}, {"date": "2024-04-10", "close": 0.04, "volume": 6600.0}, {"date": "2024-04-11", "close": 0.04, "volume": 11642.0}, {"date": "2024-04-12", "close": 0.04, "volume": 4600.0}, {"date": "2024-04-15", "close": 0.04, "volume": null}, {"date": "2024-04-16", "close": 0.0398, "volume": 5394.0}, {"date": "2024-04-17", "close": 0.0292, "volume": 4848.0}, {"date": "2024-04-18", "close": 0.0391, "volume": 10155.0}, {"date": "2024-04-19", "close": 0.0393, "volume": 17690.0}, {"date": "2024-04-22", "close": 0.0393, "volume": null}, {"date": "2024-04-23", "close": 0.0338, "volume": 13330.0}, {"date": "2024-04-24", "close": 0.0284, "volume": 2935.0}, {"date": "2024-04-25", "close": 0.039, "volume": 2300.0}, {"date": "2024-04-26", "close": 0.035, "volume": 24518.0}, {"date": "2024-04-29", "close": 0.0297, "volume": 51223.0}, {"date": "2024-04-30", "close": 0.0297, "volume": 3475.0}, {"date": "2024-05-01", "close": 0.0297, "volume": 51489.0}, {"date": "2024-05-02", "close": 0.031, "volume": 26448.0}, {"date": "2024-05-03", "close": 0.031, "volume": 26086.0}, {"date": "2024-05-06", "close": 0.028, "volume": 6478.0}, {"date": "2024-05-07", "close": 0.0295, "volume": 6698.0}, {"date": "2024-05-08", "close": 0.0296, "volume": 500.0}, {"date": "2024-05-09", "close": 0.0296, "volume": 2900.0}, {"date": "2024-05-10", "close": 0.0297, "volume": 39935.0}, {"date": "2024-05-13", "close": 0.025, "volume": 116193.0}, {"date": "2024-05-14", "close": 0.021, "volume": 1032.0}, {"date": "2024-05-15", "close": 0.0298, "volume": 12340.0}, {"date": "2024-05-16", "close": 0.035, "volume": 14300.0}, {"date": "2024-05-17", "close": 0.0257, "volume": 32311.0}, {"date": "2024-05-20", "close": 0.035, "volume": 42617.0}, {"date": "2024-05-21", "close": 0.035, "volume": 9860.0}, {"date": "2024-05-22", "close": 0.035, "volume": 4294.0}, {"date": "2024-05-23", "close": 0.0386, "volume": 103776.0}, {"date": "2024-05-24", "close": 0.0301, "volume": 11626.0}, {"date": "2024-05-28", "close": 0.039, "volume": 12684.0}, {"date": "2024-05-29", "close": 0.038, "volume": 24744.0}, {"date": "2024-05-30", "close": 0.039, "volume": 26787.0}, {"date": "2024-05-31", "close": 0.039, "volume": 13613.0}, {"date": "2024-06-03", "close": 0.0366, "volume": 17967.0}, {"date": "2024-06-04", "close": 0.0378, "volume": 27759.0}, {"date": "2024-06-05", "close": 0.0377, "volume": 15528.0}, {"date": "2024-06-06", "close": 0.0336, "volume": 11682.0}, {"date": "2024-06-07", "close": 0.0355, "volume": 4437.0}, {"date": "2024-06-10", "close": 0.036, "volume": 5380.0}, {"date": "2024-06-11", "close": 0.0357, "volume": 1993.0}, {"date": "2024-06-12", "close": 0.0357, "volume": 1565.0}, {"date": "2024-06-13", "close": 0.0296, "volume": 112000.0}, {"date": "2024-06-14", "close": 0.035, "volume": 16777.0}, {"date": "2024-06-17", "close": 0.035, "volume": 14003.0}, {"date": "2024-06-18", "close": 0.0281, "volume": 24789.0}, {"date": "2024-06-20", "close": 0.029, "volume": 7427.0}, {"date": "2024-06-21", "close": 0.023, "volume": 274794.0}, {"date": "2024-06-24", "close": 0.0254, "volume": 1000.0}, {"date": "2024-06-25", "close": 0.0231, "volume": 3778.0}, {"date": "2024-06-26", "close": 0.0231, "volume": 9200.0}, {"date": "2024-06-27", "close": 0.0231, "volume": 31336.0}, {"date": "2024-06-28", "close": 0.0231, "volume": null}, {"date": "2024-07-01", "close": 0.0314, "volume": 13709.0}, {"date": "2024-07-02", "close": 0.033, "volume": 1800.0}, {"date": "2024-07-03", "close": 0.033, "volume": 13523.0}, {"date": "2024-07-05", "close": 0.033, "volume": 16547.0}, {"date": "2024-07-08", "close": 0.033, "volume": 6300.0}, {"date": "2024-07-09", "close": 0.031, "volume": 36027.0}, {"date": "2024-07-10", "close": 0.0294, "volume": 10375.0}, {"date": "2024-07-11", "close": 0.031, "volume": 15449.0}, {"date": "2024-07-12", "close": 0.031, "volume": 4813.0}, {"date": "2024-07-15", "close": 0.031, "volume": 100.0}, {"date": "2024-07-16", "close": 0.03, "volume": 2070.0}, {"date": "2024-07-17", "close": 0.03, "volume": 1132.0}, {"date": "2024-07-18", "close": 0.03, "volume": 500.0}, {"date": "2024-07-19", "close": 0.0281, "volume": 1600.0}, {"date": "2024-07-22", "close": 0.03, "volume": 2410.0}, {"date": "2024-07-23", "close": 0.033, "volume": 77677.0}, {"date": "2024-07-24", "close": 0.0329, "volume": 1932.0}, {"date": "2024-07-25", "close": 0.036, "volume": 16018.0}, {"date": "2024-07-26", "close": 0.0354, "volume": 7838.0}, {"date": "2024-07-29", "close": 0.036, "volume": 10795.0}, {"date": "2024-07-30", "close": 0.036, "volume": null}, {"date": "2024-07-31", "close": 0.036, "volume": 17915.0}, {"date": "2024-08-01", "close": 0.036, "volume": 3474.0}, {"date": "2024-08-02", "close": 0.036, "volume": null}, {"date": "2024-08-05", "close": 0.036, "volume": null}, {"date": "2024-08-06", "close": 0.035, "volume": 4550.0}, {"date": "2024-08-07", "close": 0.035, "volume": 1500.0}, {"date": "2024-08-08", "close": 0.035, "volume": null}, {"date": "2024-08-09", "close": 0.0347, "volume": 2358.0}, {"date": "2024-08-12", "close": 0.0343, "volume": 1700.0}, {"date": "2024-08-13", "close": 0.03, "volume": 1800.0}, {"date": "2024-08-14", "close": 0.03, "volume": 900.0}, {"date": "2024-08-15", "close": 0.0287, "volume": 20918.0}, {"date": "2024-08-16", "close": 0.03, "volume": 10478.0}, {"date": "2024-08-19", "close": 0.03, "volume": null}, {"date": "2024-08-20", "close": 0.03, "volume": 18741.0}, {"date": "2024-08-21", "close": 0.03, "volume": 27100.0}, {"date": "2024-08-22", "close": 0.03, "volume": 2195.0}, {"date": "2024-08-23", "close": 0.03, "volume": 3488.0}, {"date": "2024-08-26", "close": 0.03, "volume": null}, {"date": "2024-08-27", "close": 0.0297, "volume": 6017.0}, {"date": "2024-08-28", "close": 0.0297, "volume": null}, {"date": "2024-08-29", "close": 0.0297, "volume": null}, {"date": "2024-08-30", "close": 0.0295, "volume": 1805.0}, {"date": "2024-09-03", "close": 0.0221, "volume": 4842.0}, {"date": "2024-09-04", "close": 0.0289, "volume": 12279.0}, {"date": "2024-09-05", "close": 0.0286, "volume": 22240.0}, {"date": "2024-09-06", "close": 0.0289, "volume": 38397.0}, {"date": "2024-09-09", "close": 0.0289, "volume": null}, {"date": "2024-09-10", "close": 0.022, "volume": 600.0}, {"date": "2024-09-11", "close": 0.0286, "volume": 11621.0}, {"date": "2024-09-12", "close": 0.0283, "volume": 3822.0}, {"date": "2024-09-13", "close": 0.0283, "volume": null}, {"date": "2024-09-16", "close": 0.0282, "volume": 5084.0}, {"date": "2024-09-17", "close": 0.0282, "volume": null}, {"date": "2024-09-18", "close": 0.0282, "volume": null}, {"date": "2024-09-19", "close": 0.0282, "volume": null}, {"date": "2024-09-20", "close": 0.0282, "volume": null}, {"date": "2024-09-23", "close": 0.0282, "volume": null}, {"date": "2024-09-24", "close": 0.0282, "volume": null}, {"date": "2024-09-25", "close": 0.0299, "volume": 21067.0}, {"date": "2024-09-26", "close": 0.029, "volume": 7351.0}, {"date": "2024-09-27", "close": 0.0288, "volume": 8603.0}, {"date": "2024-09-30", "close": 0.0288, "volume": null}, {"date": "2024-10-01", "close": 0.0289, "volume": 2450.0}, {"date": "2024-10-02", "close": 0.028, "volume": 36237.0}, {"date": "2024-10-03", "close": 0.029, "volume": 8600.0}, {"date": "2024-10-04", "close": 0.029, "volume": 27548.0}, {"date": "2024-10-07", "close": 0.029, "volume": 14297.0}, {"date": "2024-10-08", "close": 0.026, "volume": 4761.0}, {"date": "2024-10-09", "close": 0.03, "volume": 27757.0}, {"date": "2024-10-10", "close": 0.03, "volume": null}, {"date": "2024-10-11", "close": 0.03, "volume": 11463.0}, {"date": "2024-10-14", "close": 0.0275, "volume": 7979.0}, {"date": "2024-10-15", "close": 0.0275, "volume": 2426.0}, {"date": "2024-10-16", "close": 0.0227, "volume": 7694.0}, {"date": "2024-10-17", "close": 0.0228, "volume": 4466.0}, {"date": "2024-10-18", "close": 0.025, "volume": 258642.0}, {"date": "2024-10-21", "close": 0.025, "volume": 5695.0}, {"date": "2024-10-22", "close": 0.0205, "volume": 205375.0}, {"date": "2024-10-23", "close": 0.0205, "volume": null}, {"date": "2024-10-24", "close": 0.0175, "volume": 44908.0}, {"date": "2024-10-25", "close": 0.021, "volume": 156569.0}, {"date": "2024-10-28", "close": 0.02, "volume": 2769.0}, {"date": "2024-10-29", "close": 0.0228, "volume": 901.0}, {"date": "2024-10-30", "close": 0.0229, "volume": 16888.0}, {"date": "2024-10-31", "close": 0.0229, "volume": null}, {"date": "2024-11-01", "close": 0.0228, "volume": 50904.0}, {"date": "2024-11-04", "close": 0.0226, "volume": 6909.0}, {"date": "2024-11-05", "close": 0.0224, "volume": 692.0}, {"date": "2024-11-06", "close": 0.0213, "volume": 21475.0}, {"date": "2024-11-07", "close": 0.0165, "volume": 13605.0}, {"date": "2024-11-08", "close": 0.0194, "volume": 13079.0}, {"date": "2024-11-11", "close": 0.0217, "volume": 15413.0}, {"date": "2024-11-12", "close": 0.022, "volume": 24690.0}, {"date": "2024-11-13", "close": 0.0209, "volume": 58629.0}, {"date": "2024-11-14", "close": 0.0091, "volume": 1067329.0}, {"date": "2024-11-15", "close": 0.01, "volume": 175814.0}, {"date": "2024-11-18", "close": 0.0091, "volume": 281290.0}, {"date": "2024-11-19", "close": 0.009, "volume": 251722.0}, {"date": "2024-11-20", "close": 0.0076, "volume": 213860.0}, {"date": "2024-11-21", "close": 0.01, "volume": 395268.0}, {"date": "2024-11-22", "close": 0.0083, "volume": 724305.0}, {"date": "2024-11-25", "close": 0.0061, "volume": 135375.0}, {"date": "2024-11-26", "close": 0.005, "volume": 737257.0}, {"date": "2024-11-27", "close": 0.0058, "volume": 560362.0}, {"date": "2024-11-29", "close": 0.0042, "volume": 726071.0}, {"date": "2024-12-02", "close": 0.0046, "volume": 441907.0}, {"date": "2024-12-03", "close": 0.0056, "volume": 164074.0}, {"date": "2024-12-04", "close": 0.0037, "volume": 1291282.0}, {"date": "2024-12-05", "close": 0.0046, "volume": 339200.0}, {"date": "2024-12-06", "close": 0.0056, "volume": 53126.0}, {"date": "2024-12-09", "close": 0.0056, "volume": 49155.0}, {"date": "2024-12-10", "close": 0.0051, "volume": 47100.0}, {"date": "2024-12-11", "close": 0.0056, "volume": 113199.0}, {"date": "2024-12-12", "close": 0.0052, "volume": 3135.0}, {"date": "2024-12-13", "close": 0.0046, "volume": 950.0}, {"date": "2024-12-16", "close": 0.0051, "volume": 1075.0}, {"date": "2024-12-17", "close": 0.0045, "volume": 63300.0}, {"date": "2024-12-18", "close": 0.0056, "volume": 509.0}, {"date": "2024-12-19", "close": 0.0045, "volume": 21600.0}, {"date": "2024-12-20", "close": 0.0056, "volume": 28450.0}, {"date": "2024-12-23", "close": 0.0046, "volume": 1700.0}, {"date": "2024-12-24", "close": 0.0045, "volume": 13350.0}, {"date": "2024-12-26", "close": 0.005, "volume": 265789.0}, {"date": "2024-12-27", "close": 0.006, "volume": 20264.0}, {"date": "2024-12-30", "close": 0.007, "volume": 497190.0}, {"date": "2024-12-31", "close": 0.0064, "volume": 38519.0}, {"date": "2025-01-02", "close": 0.0056, "volume": 93213.0}, {"date": "2025-01-03", "close": 0.01, "volume": 526052.0}, {"date": "2025-01-06", "close": 0.0123, "volume": 251066.0}, {"date": "2025-01-07", "close": 0.0091, "volume": 199665.0}, {"date": "2025-01-08", "close": 0.0128, "volume": 16530.0}, {"date": "2025-01-10", "close": 0.0101, "volume": 95097.0}, {"date": "2025-01-13", "close": 0.0083, "volume": 54335.0}, {"date": "2025-01-14", "close": 0.0084, "volume": 7464.0}, {"date": "2025-01-15", "close": 0.0085, "volume": 53305.0}, {"date": "2025-01-16", "close": 0.0094, "volume": 46190.0}, {"date": "2025-01-17", "close": 0.0118, "volume": 15940.0}, {"date": "2025-01-21", "close": 0.01, "volume": 80989.0}, {"date": "2025-01-22", "close": 0.0092, "volume": 87041.0}, {"date": "2025-01-23", "close": 0.009, "volume": 120.0}, {"date": "2025-01-24", "close": 0.0095, "volume": 42571.0}, {"date": "2025-01-27", "close": 0.0074, "volume": 9100.0}, {"date": "2025-01-28", "close": 0.0082, "volume": 3300.0}, {"date": "2025-01-29", "close": 0.01, "volume": 1995.0}, {"date": "2025-01-30", "close": 0.01, "volume": null}, {"date": "2025-01-31", "close": 0.01, "volume": 22940.0}, {"date": "2025-02-03", "close": 0.0091, "volume": 6012.0}, {"date": "2025-02-04", "close": 0.0095, "volume": 62672.0}, {"date": "2025-02-05", "close": 0.01, "volume": 4827.0}, {"date": "2025-02-06", "close": 0.01, "volume": 2455.0}, {"date": "2025-02-07", "close": 0.009, "volume": 71530.0}, {"date": "2025-02-10", "close": 0.009, "volume": 25450.0}, {"date": "2025-02-11", "close": 0.009, "volume": 88060.0}, {"date": "2025-02-12", "close": 0.009, "volume": 3500.0}, {"date": "2025-02-13", "close": 0.009, "volume": 10263.0}, {"date": "2025-02-14", "close": 0.009, "volume": 12424.0}, {"date": "2025-02-18", "close": 0.009, "volume": 43014.0}, {"date": "2025-02-19", "close": 0.0091, "volume": 44079.0}, {"date": "2025-02-20", "close": 0.02, "volume": 2095476.0}, {"date": "2025-02-21", "close": 0.0174, "volume": 867669.0}, {"date": "2025-02-24", "close": 0.0155, "volume": 108392.0}, {"date": "2025-02-25", "close": 0.0183, "volume": 15565.0}, {"date": "2025-02-26", "close": 0.021, "volume": 44765.0}, {"date": "2025-02-27", "close": 0.0151, "volume": 64713.0}, {"date": "2025-02-28", "close": 0.0131, "volume": 63566.0}, {"date": "2025-03-03", "close": 0.0102, "volume": 76192.0}, {"date": "2025-03-04", "close": 0.0115, "volume": 38860.0}, {"date": "2025-03-05", "close": 0.0144, "volume": 96497.0}, {"date": "2025-03-06", "close": 0.0144, "volume": 44456.0}, {"date": "2025-03-07", "close": 0.0113, "volume": 13952.0}, {"date": "2025-03-10", "close": 0.0101, "volume": 31269.0}, {"date": "2025-03-11", "close": 0.0074, "volume": 53523.0}, {"date": "2025-03-12", "close": 0.0095, "volume": 50817.0}, {"date": "2025-03-13", "close": 0.0114, "volume": 16123.0}, {"date": "2025-03-14", "close": 0.0122, "volume": 5035.0}, {"date": "2025-03-17", "close": 0.011, "volume": 7400.0}, {"date": "2025-03-18", "close": 0.011, "volume": null}, {"date": "2025-03-19", "close": 0.014, "volume": 13459.0}, {"date": "2025-03-20", "close": 0.015, "volume": 10245.0}, {"date": "2025-03-21", "close": 0.0139, "volume": 32502.0}, {"date": "2025-03-24", "close": 0.013, "volume": 250.0}, {"date": "2025-03-25", "close": 0.0169, "volume": 3373.0}, {"date": "2025-03-26", "close": 0.0109, "volume": 28072.0}, {"date": "2025-03-27", "close": 0.01, "volume": 8146.0}, {"date": "2025-03-28", "close": 0.0097, "volume": 44845.0}, {"date": "2025-03-31", "close": 0.0093, "volume": 2689.0}, {"date": "2025-04-01", "close": 0.013, "volume": 4359.0}, {"date": "2025-04-02", "close": 0.0129, "volume": 118590.0}, {"date": "2025-04-03", "close": 0.0099, "volume": 14703.0}, {"date": "2025-04-04", "close": 0.0139, "volume": 48135.0}, {"date": "2025-04-07", "close": 0.0089, "volume": 104746.0}, {"date": "2025-04-08", "close": 0.0096, "volume": 24928.0}, {"date": "2025-04-09", "close": 0.009, "volume": 6500.0}, {"date": "2025-04-10", "close": 0.0096, "volume": 71041.0}, {"date": "2025-04-11", "close": 0.015, "volume": 60494.0}, {"date": "2025-04-14", "close": 0.0125, "volume": 13660.0}, {"date": "2025-04-15", "close": 0.0136, "volume": 59563.0}, {"date": "2025-04-16", "close": 0.0138, "volume": 26148.0}, {"date": "2025-04-17", "close": 0.0147, "volume": 3554.0}, {"date": "2025-04-21", "close": 0.01, "volume": 22013.0}, {"date": "2025-04-22", "close": 0.01, "volume": null}, {"date": "2025-04-23", "close": 0.0124, "volume": 6503.0}, {"date": "2025-04-24", "close": 0.0124, "volume": null}, {"date": "2025-04-25", "close": 0.0128, "volume": 5351.0}, {"date": "2025-04-28", "close": 0.0095, "volume": 802.0}, {"date": "2025-04-29", "close": 0.01, "volume": 3083.0}, {"date": "2025-04-30", "close": 0.0148, "volume": 37275.0}, {"date": "2025-05-01", "close": 0.01, "volume": 52097.0}, {"date": "2025-05-02", "close": 0.0134, "volume": 46701.0}, {"date": "2025-05-05", "close": 0.0117, "volume": 12025.0}, {"date": "2025-05-06", "close": 0.01, "volume": 2683.0}, {"date": "2025-05-07", "close": 0.0147, "volume": 21414.0}, {"date": "2025-05-08", "close": 0.0104, "volume": 5116.0}, {"date": "2025-05-09", "close": 0.011, "volume": 34627.0}, {"date": "2025-05-12", "close": 0.0108, "volume": 45415.0}, {"date": "2025-05-13", "close": 0.013, "volume": 23047.0}, {"date": "2025-05-14", "close": 0.0129, "volume": 4506.0}, {"date": "2025-05-15", "close": 0.0129, "volume": 23264.0}, {"date": "2025-05-16", "close": 0.0122, "volume": 48307.0}, {"date": "2025-05-19", "close": 0.0121, "volume": 3750.0}, {"date": "2025-05-20", "close": 0.0121, "volume": null}, {"date": "2025-05-21", "close": 0.0122, "volume": 33972.0}, {"date": "2025-05-22", "close": 0.0113, "volume": 37905.0}, {"date": "2025-05-23", "close": 0.014, "volume": 15590.0}, {"date": "2025-05-27", "close": 0.0099, "volume": 16122.0}, {"date": "2025-05-28", "close": 0.0108, "volume": 3740.0}, {"date": "2025-05-29", "close": 0.0109, "volume": 23800.0}, {"date": "2025-05-30", "close": 0.01, "volume": 9510.0}, {"date": "2025-06-02", "close": 0.0102, "volume": 3527.0}, {"date": "2025-06-03", "close": 0.0099, "volume": 8392.0}, {"date": "2025-06-04", "close": 0.0141, "volume": 20201.0}, {"date": "2025-06-05", "close": 0.0135, "volume": 34950.0}, {"date": "2025-06-06", "close": 0.0103, "volume": 21876.0}, {"date": "2025-06-09", "close": 0.0115, "volume": 11420.0}, {"date": "2025-06-10", "close": 0.011, "volume": 2114.0}, {"date": "2025-06-11", "close": 0.0098, "volume": 57347.0}, {"date": "2025-06-12", "close": 0.0098, "volume": 1901.0}, {"date": "2025-06-13", "close": 0.0099, "volume": 5909.0}, {"date": "2025-06-16", "close": 0.0099, "volume": 2100.0}, {"date": "2025-06-17", "close": 0.0096, "volume": 27499.0}, {"date": "2025-06-18", "close": 0.0096, "volume": 1008.0}, {"date": "2025-06-20", "close": 0.0096, "volume": 1516.0}, {"date": "2025-06-23", "close": 0.0094, "volume": 20876.0}, {"date": "2025-06-24", "close": 0.0094, "volume": 6270.0}, {"date": "2025-06-25", "close": 0.009, "volume": 257344.0}, {"date": "2025-06-26", "close": 0.0102, "volume": 13586.0}, {"date": "2025-06-27", "close": 0.0103, "volume": 11145.0}, {"date": "2025-06-30", "close": 0.0096, "volume": 721.0}, {"date": "2025-07-01", "close": 0.0096, "volume": 3600.0}, {"date": "2025-07-02", "close": 0.0109, "volume": 2583.0}, {"date": "2025-07-03", "close": 0.0102, "volume": 16299.0}, {"date": "2025-07-07", "close": 0.0101, "volume": 24222.0}, {"date": "2025-07-08", "close": 0.01, "volume": 274396.0}, {"date": "2025-07-09", "close": 0.009, "volume": 145939.0}, {"date": "2025-07-10", "close": 0.009, "volume": 12479.0}, {"date": "2025-07-11", "close": 0.0087, "volume": 31343.0}, {"date": "2025-07-14", "close": 0.0083, "volume": 13318.0}, {"date": "2025-07-15", "close": 0.008, "volume": 36751.0}, {"date": "2025-07-16", "close": 0.0079, "volume": 33561.0}, {"date": "2025-07-17", "close": 0.0079, "volume": 40117.0}, {"date": "2025-07-18", "close": 0.0078, "volume": 27155.0}, {"date": "2025-07-21", "close": 0.0079, "volume": 15075.0}, {"date": "2025-07-22", "close": 0.009, "volume": 1684.0}, {"date": "2025-07-23", "close": 0.008, "volume": 7315.0}, {"date": "2025-07-24", "close": 0.0081, "volume": 47040.0}, {"date": "2025-07-25", "close": 0.008, "volume": 17587.0}, {"date": "2025-07-28", "close": 0.0091, "volume": 45755.0}, {"date": "2025-07-29", "close": 0.0089, "volume": 157.0}, {"date": "2025-07-30", "close": 0.0085, "volume": 6160.0}, {"date": "2025-07-31", "close": 0.0086, "volume": 710.0}, {"date": "2025-08-01", "close": 0.0087, "volume": 68718.0}, {"date": "2025-08-04", "close": 0.008, "volume": 106766.0}, {"date": "2025-08-05", "close": 0.008, "volume": 12279.0}, {"date": "2025-08-06", "close": 0.0082, "volume": 6390.0}, {"date": "2025-08-07", "close": 0.0082, "volume": 19166.0}, {"date": "2025-08-08", "close": 0.0082, "volume": 3792.0}, {"date": "2025-08-11", "close": 0.008, "volume": 14671.0}, {"date": "2025-08-12", "close": 0.0082, "volume": 33523.0}, {"date": "2025-08-13", "close": 0.0176, "volume": 686166.0}, {"date": "2025-08-14", "close": 0.0185, "volume": 1309150.0}, {"date": "2025-08-15", "close": 0.0159, "volume": 252492.0}, {"date": "2025-08-18", "close": 0.0133, "volume": 36592.0}, {"date": "2025-08-19", "close": 0.0158, "volume": 92094.0}, {"date": "2025-08-20", "close": 0.0131, "volume": 8414.0}, {"date": "2025-08-21", "close": 0.0106, "volume": 24103.0}, {"date": "2025-08-22", "close": 0.0118, "volume": 10099.0}, {"date": "2025-08-25", "close": 0.0118, "volume": null}, {"date": "2025-08-26", "close": 0.0125, "volume": 116180.0}, {"date": "2025-08-27", "close": 0.0126, "volume": 14740.0}, {"date": "2025-08-28", "close": 0.0121, "volume": 104364.0}, {"date": "2025-08-29", "close": 0.0167, "volume": 126044.0}, {"date": "2025-09-02", "close": 0.015, "volume": 56734.0}, {"date": "2025-09-03", "close": 0.015, "volume": 14219.0}, {"date": "2025-09-04", "close": 0.0148, "volume": 13867.0}, {"date": "2025-09-05", "close": 0.0121, "volume": 19645.0}, {"date": "2025-09-08", "close": 0.014, "volume": 14403.0}, {"date": "2025-09-09", "close": 0.0155, "volume": 37039.0}, {"date": "2025-09-10", "close": 0.0125, "volume": 43349.0}, {"date": "2025-09-11", "close": 0.0128, "volume": 7936.0}, {"date": "2025-09-12", "close": 0.0136, "volume": 5315.0}, {"date": "2025-09-15", "close": 0.0137, "volume": 7780.0}, {"date": "2025-09-16", "close": 0.0128, "volume": 9630.0}, {"date": "2025-09-17", "close": 0.0128, "volume": 4851.0}, {"date": "2025-09-18", "close": 0.0128, "volume": 6125.0}, {"date": "2025-09-19", "close": 0.0143, "volume": 40840.0}, {"date": "2025-09-22", "close": 0.0146, "volume": 1203.0}, {"date": "2025-09-23", "close": 0.0169, "volume": 10403.0}, {"date": "2025-09-24", "close": 0.0135, "volume": 91779.0}, {"date": "2025-09-25", "close": 0.0135, "volume": 19050.0}, {"date": "2025-09-26", "close": 0.012, "volume": 42370.0}, {"date": "2025-09-29", "close": 0.0117, "volume": 1172.0}, {"date": "2025-09-30", "close": 0.0117, "volume": 26009.0}, {"date": "2025-10-01", "close": 0.0102, "volume": 17247.0}, {"date": "2025-10-02", "close": 0.0102, "volume": 16460.0}, {"date": "2025-10-03", "close": 0.0109, "volume": 26937.0}, {"date": "2025-10-06", "close": 0.0119, "volume": 43783.0}, {"date": "2025-10-07", "close": 0.0118, "volume": 25200.0}, {"date": "2025-10-08", "close": 0.0115, "volume": 25779.0}, {"date": "2025-10-09", "close": 0.0114, "volume": 19300.0}, {"date": "2025-10-10", "close": 0.0103, "volume": 19547.0}, {"date": "2025-10-13", "close": 0.0107, "volume": 8209.0}, {"date": "2025-10-14", "close": 0.0107, "volume": 15603.0}, {"date": "2025-10-15", "close": 0.01, "volume": 45766.0}, {"date": "2025-10-16", "close": 0.0095, "volume": 95118.0}, {"date": "2025-10-17", "close": 0.0081, "volume": 69669.0}, {"date": "2025-10-20", "close": 0.0098, "volume": 47529.0}, {"date": "2025-10-21", "close": 0.0096, "volume": 12833.0}, {"date": "2025-10-22", "close": 0.0085, "volume": 42117.0}, {"date": "2025-10-23", "close": 0.0091, "volume": 6648.0}, {"date": "2025-10-24", "close": 0.0092, "volume": 15620.0}, {"date": "2025-10-27", "close": 0.0094, "volume": 8183.0}, {"date": "2025-10-28", "close": 0.009, "volume": 2800.0}, {"date": "2025-10-29", "close": 0.0089, "volume": 2382.0}, {"date": "2025-10-30", "close": 0.0096, "volume": 42207.0}, {"date": "2025-10-31", "close": 0.0097, "volume": 31393.0}, {"date": "2025-11-03", "close": 0.0148, "volume": 77795.0}, {"date": "2025-11-04", "close": 0.0145, "volume": 53871.0}, {"date": "2025-11-05", "close": 0.0145, "volume": 24470.0}, {"date": "2025-11-06", "close": 0.0128, "volume": 32914.0}, {"date": "2025-11-07", "close": 0.0101, "volume": 72997.0}, {"date": "2025-11-10", "close": 0.0101, "volume": 50878.0}, {"date": "2025-11-11", "close": 0.0115, "volume": 23940.0}, {"date": "2025-11-12", "close": 0.0105, "volume": 18014.0}, {"date": "2025-11-13", "close": 0.0105, "volume": null}, {"date": "2025-11-14", "close": 0.0101, "volume": 63340.0}, {"date": "2025-11-17", "close": 0.0097, "volume": 5150.0}, {"date": "2025-11-18", "close": 0.0085, "volume": 1205.0}, {"date": "2025-11-19", "close": 0.0103, "volume": 31734.0}, {"date": "2025-11-20", "close": 0.0103, "volume": null}, {"date": "2025-11-21", "close": 0.0096, "volume": 54426.0}, {"date": "2025-11-24", "close": 0.0095, "volume": 25600.0}, {"date": "2025-11-25", "close": 0.0095, "volume": null}, {"date": "2025-11-26", "close": 0.0082, "volume": 50842.0}, {"date": "2025-11-28", "close": 0.0086, "volume": 2000.0}, {"date": "2025-12-01", "close": 0.0095, "volume": 2466.0}, {"date": "2025-12-02", "close": 0.0079, "volume": 103868.0}, {"date": "2025-12-03", "close": 0.0085, "volume": 51520.0}, {"date": "2025-12-04", "close": 0.0085, "volume": 2666.0}, {"date": "2025-12-05", "close": 0.0071, "volume": 139175.0}, {"date": "2025-12-08", "close": 0.007, "volume": 506992.0}, {"date": "2025-12-09", "close": 0.0062, "volume": 2100.0}, {"date": "2025-12-10", "close": 0.0062, "volume": 23486.0}, {"date": "2025-12-11", "close": 0.0054, "volume": 103419.0}, {"date": "2025-12-12", "close": 0.0074, "volume": 13437.0}, {"date": "2025-12-15", "close": 0.0057, "volume": 110246.0}, {"date": "2025-12-16", "close": 0.0053, "volume": 3006.0}, {"date": "2025-12-17", "close": 0.0052, "volume": 1934.0}, {"date": "2025-12-18", "close": 0.0049, "volume": 22391.0}, {"date": "2025-12-19", "close": 0.0054, "volume": 4137.0}, {"date": "2025-12-22", "close": 0.0049, "volume": 8140.0}, {"date": "2025-12-23", "close": 0.0046, "volume": 311056.0}, {"date": "2025-12-24", "close": 0.0061, "volume": 3690.0}, {"date": "2025-12-26", "close": 0.0047, "volume": 82106.0}, {"date": "2025-12-29", "close": 0.0046, "volume": 57528.0}, {"date": "2025-12-30", "close": 0.0041, "volume": 87624.0}, {"date": "2025-12-31", "close": 0.0039, "volume": 75189.0}, {"date": "2026-01-02", "close": 0.0046, "volume": 270.0}, {"date": "2026-01-05", "close": 0.0039, "volume": 3334.0}, {"date": "2026-01-06", "close": 0.0045, "volume": 4700.0}, {"date": "2026-01-07", "close": 0.004, "volume": 9365.0}, {"date": "2026-01-08", "close": 0.004, "volume": 10400.0}, {"date": "2026-01-09", "close": 0.0038, "volume": 25771.0}, {"date": "2026-01-12", "close": 0.0042, "volume": 7290.0}, {"date": "2026-01-13", "close": 0.0041, "volume": 7222.0}, {"date": "2026-01-14", "close": 0.004, "volume": 18479.0}, {"date": "2026-01-15", "close": 0.0041, "volume": 146647.0}, {"date": "2026-01-16", "close": 0.0041, "volume": 57214.0}, {"date": "2026-01-20", "close": 0.004, "volume": 3011.0}, {"date": "2026-01-21", "close": 0.004, "volume": 13189.0}, {"date": "2026-01-22", "close": 0.0042, "volume": 444.0}, {"date": "2026-01-23", "close": 0.0041, "volume": 7410.0}, {"date": "2026-01-26", "close": 0.0042, "volume": 34862.0}, {"date": "2026-01-27", "close": 0.0041, "volume": 152983.0}, {"date": "2026-01-28", "close": 0.0048, "volume": 4466.0}, {"date": "2026-01-29", "close": 0.0042, "volume": 1792.0}, {"date": "2026-01-30", "close": 0.0051, "volume": 47520.0}, {"date": "2026-02-02", "close": 0.0042, "volume": 18500.0}, {"date": "2026-02-03", "close": 0.0043, "volume": 56000.0}, {"date": "2026-02-04", "close": 0.0049, "volume": 6708.0}, {"date": "2026-02-05", "close": 0.0049, "volume": null}, {"date": "2026-02-06", "close": 0.0043, "volume": 1250.0}, {"date": "2026-02-09", "close": 0.0045, "volume": 47868.0}, {"date": "2026-02-10", "close": 0.0052, "volume": 11533.0}, {"date": "2026-02-11", "close": 0.0042, "volume": 1100.0}, {"date": "2026-02-12", "close": 0.0042, "volume": 3105.0}, {"date": "2026-02-13", "close": 0.0038, "volume": 18095.0}, {"date": "2026-02-17", "close": 0.0044, "volume": 6100.0}, {"date": "2026-02-18", "close": 0.0049, "volume": 17664.0}, {"date": "2026-02-19", "close": 0.0046, "volume": 62072.0}, {"date": "2026-02-20", "close": 0.0047, "volume": 1760.0}, {"date": "2026-02-23", "close": 0.0047, "volume": null}, {"date": "2026-02-24", "close": 0.0046, "volume": 3200.0}, {"date": "2026-02-25", "close": 0.0043, "volume": 1000.0}, {"date": "2026-02-26", "close": 0.0042, "volume": 5248.0}, {"date": "2026-02-27", "close": 0.0037, "volume": 38875.0}, {"date": "2026-03-02", "close": 0.004, "volume": 2068.0}, {"date": "2026-03-03", "close": 0.004, "volume": 11400.0}, {"date": "2026-03-04", "close": 0.004, "volume": 1702.0}, {"date": "2026-03-05", "close": 0.0034, "volume": 49628.0}, {"date": "2026-03-06", "close": 0.0043, "volume": 10702.0}, {"date": "2026-03-09", "close": 0.0043, "volume": null}, {"date": "2026-03-10", "close": 0.0038, "volume": 24100.0}, {"date": "2026-03-11", "close": 0.0038, "volume": 137.0}, {"date": "2026-03-12", "close": 0.0038, "volume": null}, {"date": "2026-03-13", "close": 0.0038, "volume": 130.0}, {"date": "2026-03-16", "close": 0.0038, "volume": null}, {"date": "2026-03-17", "close": 0.0035, "volume": 2266.0}, {"date": "2026-03-18", "close": 0.0035, "volume": null}, {"date": "2026-03-19", "close": 0.0037, "volume": 553.0}, {"date": "2026-03-20", "close": 0.0037, "volume": 933.0}, {"date": "2026-03-23", "close": 0.0033, "volume": 1000.0}, {"date": "2026-03-24", "close": 0.0037, "volume": 126.0}, {"date": "2026-03-25", "close": 0.0037, "volume": 1001.0}, {"date": "2026-03-26", "close": 0.0037, "volume": null}, {"date": "2026-03-27", "close": 0.0033, "volume": 22876.0}, {"date": "2026-03-30", "close": 0.0034, "volume": 6000.0}, {"date": "2026-03-31", "close": 0.0034, "volume": 7010.0}, {"date": "2026-04-01", "close": 0.0034, "volume": 39292.0}, {"date": "2026-04-02", "close": 0.0032, "volume": 21513.0}, {"date": "2026-04-06", "close": 0.003, "volume": 31184.0}, {"date": "2026-04-07", "close": 0.0025, "volume": 12648.0}, {"date": "2026-04-08", "close": 0.0027, "volume": 600.0}, {"date": "2026-04-09", "close": 0.0024, "volume": 47324.0}, {"date": "2026-04-10", "close": 0.0024, "volume": 5117.0}, {"date": "2026-04-13", "close": 0.003, "volume": 33797.0}, {"date": "2026-04-14", "close": 0.003, "volume": null}, {"date": "2026-04-15", "close": 0.0028, "volume": 3262.0}, {"date": "2026-04-16", "close": 0.0025, "volume": 26300.0}, {"date": "2026-04-17", "close": 0.003, "volume": 6334.0}, {"date": "2026-04-20", "close": 0.0026, "volume": 28714.0}, {"date": "2026-04-21", "close": 0.0027, "volume": 16400.0}, {"date": "2026-04-22", "close": 0.0027, "volume": null}, {"date": "2026-04-23", "close": 0.0026, "volume": 125785.0}, {"date": "2026-04-24", "close": 0.0029, "volume": 500.0}, {"date": "2026-04-27", "close": 0.0027, "volume": 102720.0}, {"date": "2026-04-28", "close": 0.0027, "volume": null}, {"date": "2026-04-29", "close": 0.0024, "volume": 108042.0}, {"date": "2026-04-30", "close": 0.0024, "volume": 1000.0}, {"date": "2026-05-01", "close": 0.0023, "volume": 4616.0}, {"date": "2026-05-04", "close": 0.0021, "volume": 19100.0}, {"date": "2026-05-05", "close": 0.0027, "volume": 34936.0}, {"date": "2026-05-06", "close": 0.0027, "volume": null}, {"date": "2026-05-07", "close": 0.002, "volume": 206549.0}, {"date": "2026-05-08", "close": 0.0022, "volume": 59794.0}, {"date": "2026-05-11", "close": 0.0025, "volume": 48758.0}, {"date": "2026-05-12", "close": 0.0024, "volume": 60193.0}, {"date": "2026-05-13", "close": 0.0026, "volume": 3716.0}, {"date": "2026-05-14", "close": 0.0026, "volume": 50672.0}, {"date": "2026-05-15", "close": 0.0026, "volume": null}, {"date": "2026-05-18", "close": 0.0026, "volume": null}, {"date": "2026-05-19", "close": 0.0026, "volume": null}, {"date": "2026-05-20", "close": 0.002, "volume": 150.0}, {"date": "2026-05-21", "close": 0.002, "volume": 17000.0}, {"date": "2026-05-22", "close": 0.002, "volume": null}, {"date": "2026-05-26", "close": 0.002, "volume": 10200.0}, {"date": "2026-05-27", "close": 0.002, "volume": 9283.0}, {"date": "2026-05-28", "close": 0.002, "volume": 18967.0}, {"date": "2026-05-29", "close": 0.002, "volume": null}, {"date": "2026-06-01", "close": 0.002, "volume": 2118.0}, {"date": "2026-06-02", "close": 0.002, "volume": 765843.0}, {"date": "2026-06-03", "close": 0.015, "volume": 2541082.0}, {"date": "2026-06-04", "close": 0.0089, "volume": 684414.0}, {"date": "2026-06-05", "close": 0.0107, "volume": 170606.0}, {"date": "2026-06-08", "close": 0.0078, "volume": 396228.0}, {"date": "2026-06-09", "close": 0.009, "volume": 493780.0}, {"date": "2026-06-10", "close": 0.0109, "volume": 372146.0}, {"date": "2026-06-11", "close": 0.0094, "volume": 45678.0}, {"date": "2026-06-12", "close": 0.0091, "volume": 98793.0}, {"date": "2026-06-15", "close": 0.006, "volume": 307691.0}, {"date": "2026-06-16", "close": 0.0058, "volume": 462466.0}, {"date": "2026-06-17", "close": 0.0059, "volume": 107573.0}, {"date": "2026-06-18", "close": 0.0048, "volume": 93510.0}, {"date": "2026-06-22", "close": 0.0044, "volume": 187683.0}, {"date": "2026-06-23", "close": 0.0044, "volume": 3647.0}, {"date": "2026-06-24", "close": 0.004, "volume": 651.0}, {"date": "2026-06-25", "close": 0.0039, "volume": 9079.0}, {"date": "2026-06-26", "close": 0.004, "volume": 67586.0}, {"date": "2026-06-29", "close": 0.0047, "volume": 198215.0}, {"date": "2026-06-30", "close": 0.0042, "volume": 19303.0}, {"date": "2026-07-01", "close": 0.0037, "volume": 4006.0}, {"date": "2026-07-02", "close": 0.0037, "volume": null}, {"date": "2026-07-06", "close": 0.0043, "volume": 28613.0}, {"date": "2026-07-07", "close": 0.0043, "volume": null}, {"date": "2026-07-08", "close": 0.004, "volume": 2001.0}, {"date": "2026-07-09", "close": 0.0039, "volume": 3892.0}, {"date": "2026-07-10", "close": 0.0039, "volume": null}, {"date": "2026-07-13", "close": 0.0035, "volume": 4491.0}, {"date": "2026-07-14", "close": 0.003, "volume": 7715.0}, {"date": "2026-07-15", "close": 0.0022, "volume": 65371.0}, {"date": "2026-07-16", "close": 0.0025, "volume": 1312.0}, {"date": "2026-07-17", "close": 0.0023, "volume": 7332.0}, {"date": "2026-07-20", "close": 0.0023, "volume": 5400.0}, {"date": "2026-07-21", "close": 0.0023, "volume": 838.0}, {"date": "2026-07-22", "close": 0.0024, "volume": 10823.0}, {"date": "2026-07-23", "close": 0.0023, "volume": 32568.0}, {"date": "2026-07-24", "close": 0.0022, "volume": 42875.0}, {"date": "2026-07-27", "close": 0.0019, "volume": 98071.0}, {"date": "2026-07-28", "close": 0.0048, "volume": 201258.0}, {"date": "2026-07-29", "close": 0.002, "volume": 24267.0}, {"date": "2026-07-30", "close": 0.0031, "volume": 1122.0}, {"date": "2026-07-31", "close": 0.0021, "volume": 13129.0}, {"date": "2026-08-03", "close": 0.003, "volume": 10224.0}, {"date": "2026-08-04", "close": 0.0026, "volume": 20142.0}, {"date": "2026-08-05", "close": 0.0022, "volume": 294605.0}, {"date": "2026-08-06", "close": 0.0017, "volume": 227257.0}, {"date": "2026-08-07", "close": 0.0015, "volume": 108214.0}, {"date": "2026-08-10", "close": 0.0013, "volume": 56993.0}, {"date": "2026-08-11", "close": 0.0013, "volume": 85862.0}, {"date": "2026-08-12", "close": 0.0011, "volume": 213536.0}, {"date": "2026-08-13", "close": 0.0012, "volume": 490027.0}, {"date": "2026-08-14", "close": 0.0009, "volume": 302056.0}], "refreshing": true}