{"ticker": "MGLD", "overview": {"cik": "1005101", "ticker": "MGLD", "name": "Marygold Companies, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022420", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001493152-26-021973", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001493152-26-005960", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001493152-26-005255", "price_sensitive": true}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001171200-25-000281", "price_sensitive": false}, {"form": "4", "date": "2025-12-04", "title": "Insider transaction", "accession": "0001171200-25-000279", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "Insider transaction", "accession": "0001171200-25-000277", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-10", "title": "Material event", "accession": "0001493152-25-021565", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-10", "title": "Material event", "accession": "0001493152-25-021556", "price_sensitive": true}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001171200-25-000275", "price_sensitive": false}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001171200-25-000273", "price_sensitive": false}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001171200-25-000272", "price_sensitive": false}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001171200-25-000271", "price_sensitive": false}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001171200-25-000270", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001493152-25-021259", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-09-23", "title": "Proxy statement", "accession": "0001493152-25-014569", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-22", "title": "Material event", "accession": "0001493152-25-014463", "price_sensitive": true}, {"form": "10-K", "date": "2025-09-19", "title": "Annual report", "accession": "0001493152-25-014286", "price_sensitive": true}, {"form": "4", "date": "2025-06-24", "title": "Insider transaction", "accession": "0001171200-25-000259", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-20", "title": "Material event", "accession": "0001641172-25-015734", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-08", "title": "Material event", "accession": "0001641172-25-009268", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-08", "title": "Quarterly report", "accession": "0001641172-25-009260", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-10", "title": "Material event", "accession": "0001493152-25-009607", "price_sensitive": true}, {"form": "424B5", "date": "2025-03-07", "title": "Prospectus", "accession": "0001493152-25-009595", "price_sensitive": false}, {"form": "4", "date": "2025-02-26", "title": "Insider transaction", "accession": "0001171200-25-000026", "price_sensitive": false}]}, "description": "Marygold Companies, Inc. trades as MGLD on the NYSE American and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 29 insider filings for the company, from May 2022 to December 2025. Across those, 5 insiders disclosed 17 open-market purchases totalling $763.95K against 1 sale totalling $10.57K. The most recent filing on record is dated 10 December 2025.", "exchange": "NYSE American", "stats": {"buy_n": 17, "buy_sum": 763953.627, "sell_n": 1, "sell_sum": 10570.0, "net": 753383.627, "insiders": 5, "first_date": "2022-05-20", "last_date": "2025-12-10"}, "metrics": {"ticker": "MGLD", "has_prices": true, "as_of": "2026-10-08", "last": 2.0, "prev_close": 2.02, "change": -0.020000000000000018, "change_pct": -0.00990099009900991, "session_volume": 21447.0, "vwap_5": 2.0121313561153964, "vwap_20": 1.9316565978962121, "vwap_60": 1.9168548124132474, "vwap_250": 1.5179870864855687, "high_52w": 2.03, "low_52w": 0.8656, "avg_volume_20": 1015743.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001171200-25-000281", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23175.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MGLD catches the CEO's eye: $23K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000281/0001171200-25-000281-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471764}, {"id": "0001171200-25-000279", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15735.8, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO buys $16K of MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000279/0001171200-25-000279-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481844}, {"id": "0001171200-25-000277", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20960.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $21K into MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000277/0001171200-25-000277-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500564}, {"id": "0001171200-25-000270", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Erin Grogan", "who_key": "Grogan Erin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4999.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MGLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000270/0001171200-25-000270-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519284}, {"id": "0001171200-25-000271", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Joya Harris", "who_key": "Harris Joya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4999.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MGLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000271/0001171200-25-000271-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519284}, {"id": "0001171200-25-000272", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "James S. Alexander", "who_key": "Alexander James S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4999.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MGLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000272/0001171200-25-000272-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519284}, {"id": "0001171200-25-000273", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Matt Gonzalez", "who_key": "Gonzalez Matt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4999.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MGLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000273/0001171200-25-000273-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519284}, {"id": "0001171200-25-000275", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Derek Jason Mullins", "who_key": "Mullins Derek Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4999.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MGLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000275/0001171200-25-000275-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519284}, {"id": "0001171200-25-000259", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49845.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $50K of MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000259/0001171200-25-000259-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720884}, {"id": "0001171200-25-000026", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52550.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $53K into MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000026/0001171200-25-000026-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887924}, {"id": "0001171200-25-000024", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52407.6, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $52K into MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000024/0001171200-25-000024-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902324}, {"id": "0001171200-25-000019", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 34032.189999999995, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MGLD catches the CEO's eye: $34K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000019/0001171200-25-000019-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906644}, {"id": "0001171200-24-000365", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 72538.429, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Chief exec picks up $73K of MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000365/0001171200-24-000365-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982964}, {"id": "0001171200-24-000351", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "James S. Alexander", "who_key": "Alexander James S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12876.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MGLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000351/0001171200-24-000351-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998804}, {"id": "0001171200-24-000352", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Erin Grogan", "who_key": "Grogan Erin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14999.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MGLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000352/0001171200-24-000352-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998804}, {"id": "0001171200-24-000353", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Joya Harris", "who_key": "Harris Joya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14999.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MGLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000353/0001171200-24-000353-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998804}, {"id": "0001171200-24-000354", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Derek Jason Mullins", "who_key": "Mullins Derek Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14999.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MGLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000354/0001171200-24-000354-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998804}, {"id": "0001171200-24-000357", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Matt Gonzalez", "who_key": "Gonzalez Matt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14999.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MGLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000357/0001171200-24-000357-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998804}, {"id": "0001171200-24-000359", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Matt Gonzalez", "who_key": "Gonzalez Matt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14999.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MGLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000359/0001171200-24-000359-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998804}, {"id": "0001171200-24-000342", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Carolyn M. Yu", "who_key": "Yu Carolyn M.", "role": "Chief Legal & Continuity Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10570.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "An exit at the top? Exec sells $11K of MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000342/0001171200-24-000342-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024724}, {"id": "0001171200-24-000343", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75350.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $75K into MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000343/0001171200-24-000343-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024724}, {"id": "0001171200-24-000212", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 107760.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MGLD catches the CEO's eye: $108K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000212/0001171200-24-000212-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289684}, {"id": "0001171200-24-000052", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 68000.0, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MGLD catches the CEO's eye: $68K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000052/0001171200-24-000052-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381844}, {"id": "0001171200-24-000049", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27667.5, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO buys $28K of MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000049/0001171200-24-000049-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389044}, {"id": "0001171200-24-000021", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15236.108000000002, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MGLD catches the CEO's eye: $15K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000021/0001171200-24-000021-index.htm", "trade_date": "2024-02-21", "timestamp": "2024-02-21", "mins": 1419284}, {"id": "0001524687-22-000002", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "David Wayne Neibert", "who_key": "Neibert David Wayne", "role": "Chief Operations Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9720.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MGLD draws $10K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000152468722000002/0001524687-22-000002-index.htm", "trade_date": "2022-10-13", "timestamp": "2022-10-13", "mins": 2133524}, {"id": "0001171200-22-000300", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Kathryn D. Rooney", "who_key": "Rooney Kathryn D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2760.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying MGLD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120022000300/0001171200-22-000300-index.htm", "trade_date": "2022-07-22", "timestamp": "2022-07-22", "mins": 2253044}, {"id": "0001524687-22-000001", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "David Wayne Neibert", "who_key": "Neibert David Wayne", "role": "Chief Operations Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7804.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 5 buying MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000152468722000001/0001524687-22-000001-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339444}, {"id": "0001306734-22-000001", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas Daniel Gerber", "who_key": "Gerber Nicholas Daniel", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 128412.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MGLD draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000130673422000001/0001306734-22-000001-index.htm", "trade_date": "2022-05-20", "timestamp": "2022-05-20", "mins": 2343764}], "recent_buys": [{"id": "0001171200-25-000281", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23175.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MGLD catches the CEO's eye: $23K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000281/0001171200-25-000281-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471764}, {"id": "0001171200-25-000279", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15735.8, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO buys $16K of MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000279/0001171200-25-000279-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481844}, {"id": "0001171200-25-000277", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20960.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $21K into MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000277/0001171200-25-000277-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500564}, {"id": "0001171200-25-000259", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49845.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $50K of MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000259/0001171200-25-000259-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720884}, {"id": "0001171200-25-000026", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52550.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $53K into MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000026/0001171200-25-000026-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887924}, {"id": "0001171200-25-000024", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52407.6, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $52K into MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000024/0001171200-25-000024-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902324}, {"id": "0001171200-25-000019", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 34032.189999999995, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MGLD catches the CEO's eye: $34K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000019/0001171200-25-000019-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906644}, {"id": "0001171200-24-000365", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 72538.429, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Chief exec picks up $73K of MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000365/0001171200-24-000365-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982964}, {"id": "0001171200-24-000343", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75350.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $75K into MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000343/0001171200-24-000343-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024724}, {"id": "0001171200-24-000212", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 107760.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MGLD catches the CEO's eye: $108K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000212/0001171200-24-000212-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289684}, {"id": "0001171200-24-000052", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 68000.0, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MGLD catches the CEO's eye: $68K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000052/0001171200-24-000052-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381844}, {"id": "0001171200-24-000049", "src": "INSIDERS", "ticker": "MGLD", "cik": "1005101", "company": "Marygold Companies, Inc.", "company_raw": "Marygold Companies, Inc.", "who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27667.5, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO buys $28K of MGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000049/0001171200-24-000049-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389044}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Marygold Companies, Inc. Common Stock", "new_value": "Marygold Companies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001005101", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001005101", "applied": 1, "detected_at": "2026-10-26T02:16:42.361250"}]}, "key_people": [{"who": "Nicholas & Melinda Gerber Living Trust", "who_key": "Nicholas & Melinda Gerber Living Trust", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 615257.627, "sold": 0, "net": 615257.627, "trades": 13, "top_score": 49.5, "lean": "buying", "history": [{"action": "BUY", "amount": 23175.0, "date": "2025-12-10", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000281/0001171200-25-000281-index.htm"}, {"action": "BUY", "amount": 15735.8, "date": "2025-12-03", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000279/0001171200-25-000279-index.htm"}, {"action": "BUY", "amount": 20960.0, "date": "2025-11-20", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000277/0001171200-25-000277-index.htm"}, {"action": "BUY", "amount": 49845.0, "date": "2025-06-20", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000259/0001171200-25-000259-index.htm"}, {"action": "BUY", "amount": 52550.0, "date": "2025-02-24", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000026/0001171200-25-000026-index.htm"}, {"action": "BUY", "amount": 52407.6, "date": "2025-02-14", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000024/0001171200-25-000024-index.htm"}, {"action": "BUY", "amount": 34032.189999999995, "date": "2025-02-11", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000019/0001171200-25-000019-index.htm"}, {"action": "BUY", "amount": 72538.429, "date": "2024-12-20", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000365/0001171200-24-000365-index.htm"}, {"action": "BUY", "amount": 75350.0, "date": "2024-11-21", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000343/0001171200-24-000343-index.htm"}, {"action": "BUY", "amount": 107760.0, "date": "2024-05-21", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000212/0001171200-24-000212-index.htm"}, {"action": "BUY", "amount": 68000.0, "date": "2024-03-18", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000052/0001171200-24-000052-index.htm"}, {"action": "BUY", "amount": 27667.5, "date": "2024-03-13", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000049/0001171200-24-000049-index.htm"}, {"action": "BUY", "amount": 15236.108000000002, "date": "2024-02-21", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000021/0001171200-24-000021-index.htm"}], "latest": {"action": "BUY", "amount": 23175.0, "date": "2025-12-10", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120025000281/0001171200-25-000281-index.htm"}}, {"who": "Nicholas Daniel Gerber", "who_key": "Gerber Nicholas Daniel", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 128412.0, "sold": 0, "net": 128412.0, "trades": 1, "top_score": 50.4, "lean": "buying", "history": [{"action": "BUY", "amount": 128412.0, "date": "2022-05-20", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000130673422000001/0001306734-22-000001-index.htm"}], "latest": {"action": "BUY", "amount": 128412.0, "date": "2022-05-20", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000130673422000001/0001306734-22-000001-index.htm"}}, {"who": "David Wayne Neibert", "who_key": "Neibert David Wayne", "role": "Chief Operations Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 17524.0, "sold": 0, "net": 17524.0, "trades": 2, "top_score": 33.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9720.0, "date": "2022-10-13", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000152468722000002/0001524687-22-000002-index.htm"}, {"action": "BUY", "amount": 7804.0, "date": "2022-05-23", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000152468722000001/0001524687-22-000001-index.htm"}], "latest": {"action": "BUY", "amount": 9720.0, "date": "2022-10-13", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000152468722000002/0001524687-22-000002-index.htm"}}, {"who": "Carolyn M. Yu", "who_key": "Yu Carolyn M.", "role": "Chief Legal & Continuity Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10570.0, "net": -10570.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10570.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000342/0001171200-24-000342-index.htm"}], "latest": {"action": "SELL", "amount": 10570.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120024000342/0001171200-24-000342-index.htm"}}, {"who": "Kathryn D. Rooney", "who_key": "Rooney Kathryn D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2760.0, "sold": 0, "net": 2760.0, "trades": 1, "top_score": 21.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2760.0, "date": "2022-07-22", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120022000300/0001171200-22-000300-index.htm"}], "latest": {"action": "BUY", "amount": 2760.0, "date": "2022-07-22", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1005101/000117120022000300/0001171200-22-000300-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022420", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001493152-26-021973", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001493152-26-005960", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001493152-26-005255", "price_sensitive": true}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001171200-25-000281", "price_sensitive": false}, {"form": "4", "date": "2025-12-04", "title": "Insider transaction", "accession": "0001171200-25-000279", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "Insider transaction", "accession": "0001171200-25-000277", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-10", "title": "Material event", "accession": "0001493152-25-021565", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-10", "title": "Material event", "accession": "0001493152-25-021556", "price_sensitive": true}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001171200-25-000275", "price_sensitive": false}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001171200-25-000273", "price_sensitive": false}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001171200-25-000272", "price_sensitive": false}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001171200-25-000271", "price_sensitive": false}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001171200-25-000270", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001493152-25-021259", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-09-23", "title": "Proxy statement", "accession": "0001493152-25-014569", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-22", "title": "Material event", "accession": "0001493152-25-014463", "price_sensitive": true}, {"form": "10-K", "date": "2025-09-19", "title": "Annual report", "accession": "0001493152-25-014286", "price_sensitive": true}, {"form": "4", "date": "2025-06-24", "title": "Insider transaction", "accession": "0001171200-25-000259", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-20", "title": "Material event", "accession": "0001641172-25-015734", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-08", "title": "Material event", "accession": "0001641172-25-009268", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-08", "title": "Quarterly report", "accession": "0001641172-25-009260", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-10", "title": "Material event", "accession": "0001493152-25-009607", "price_sensitive": true}, {"form": "424B5", "date": "2025-03-07", "title": "Prospectus", "accession": "0001493152-25-009595", "price_sensitive": false}, {"form": "4", "date": "2025-02-26", "title": "Insider transaction", "accession": "0001171200-25-000026", "price_sensitive": false}], "performance": {"ticker": "MGLD", "has_prices": true, "summary": {"n": 17, "avg": 0.682026904421824, "win_rate": 0.9411764705882353, "best": 1.1929824561403508, "worst": -0.02439024390243894, "as_of": "2026-10-08"}, "buys": [{"who": "Nicholas & Melinda Gerber Living Trust", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 23175.0, "date": "2025-12-10", "score": 41.6, "ref_price": 0.912, "return": 1.1929824561403508}, {"who": "Nicholas & Melinda Gerber Living Trust", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 15735.8, "date": "2025-12-03", "score": 39.7, "ref_price": 1.05, "return": 0.9047619047619047}, {"who": "Nicholas & Melinda Gerber Living Trust", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 20960.0, "date": "2025-11-20", "score": 41.1, "ref_price": 1.0, "return": 1.0}, {"who": "Nicholas & Melinda Gerber Living Trust", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 49845.0, "date": "2025-06-20", "score": 45.5, "ref_price": 1.03, "return": 0.9417475728155339}, {"who": "Nicholas & Melinda Gerber Living Trust", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 52550.0, "date": "2025-02-24", "score": 45.8, "ref_price": 0.9836, "return": 1.0333468889792599}, {"who": "Nicholas & Melinda Gerber Living Trust", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 52407.6, "date": "2025-02-14", "score": 45.8, "ref_price": 1.1, "return": 0.818181818181818}, {"who": "Nicholas & Melinda Gerber Living Trust", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 34032.189999999995, "date": "2025-02-11", "score": 43.6, "ref_price": 1.02, "return": 0.9607843137254901}, {"who": "Nicholas & Melinda Gerber Living Trust", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 72538.429, "date": "2024-12-20", "score": 47.4, "ref_price": 2.05, "return": -0.02439024390243894}, {"who": "Nicholas & Melinda Gerber Living Trust", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 75350.0, "date": "2024-11-21", "score": 47.6, "ref_price": 1.55, "return": 0.29032258064516125}, {"who": "Nicholas & Melinda Gerber Living Trust", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 107760.0, "date": "2024-05-21", "score": 49.5, "ref_price": 1.49, "return": 0.3422818791946309}, {"who": "Nicholas & Melinda Gerber Living Trust", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 68000.0, "date": "2024-03-18", "score": 47.1, "ref_price": 1.45, "return": 0.37931034482758624}, {"who": "Nicholas & Melinda Gerber Living Trust", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 27667.5, "date": "2024-03-13", "score": 42.5, "ref_price": 1.2, "return": 0.6666666666666667}, {"who": "Nicholas & Melinda Gerber Living Trust", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 15236.108000000002, "date": "2024-02-21", "score": 39.5, "ref_price": 1.2953, "return": 0.5440438508453641}, {"who": "Neibert David Wayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operations Officer, Director", "amount": 9720.0, "date": "2022-10-13", "score": 33.6, "ref_price": 1.3, "return": 0.5384615384615384}, {"who": "Rooney Kathryn D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2760.0, "date": "2022-07-22", "score": 21.9, "ref_price": 1.41, "return": 0.41843971631205684}, {"who": "Neibert David Wayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operations Officer, Director", "amount": 7804.0, "date": "2022-05-23", "score": 31.4, "ref_price": 1.12, "return": 0.7857142857142856}, {"who": "Gerber Nicholas Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 128412.0, "date": "2022-05-20", "score": 50.4, "ref_price": 1.11, "return": 0.8018018018018016}]}, "price_series": [{"date": "2017-12-15", "close": 1.5, "volume": 189.0}, {"date": "2017-12-18", "close": 1.5, "volume": null}, {"date": "2017-12-19", "close": 1.5, "volume": null}, {"date": "2017-12-20", "close": 1.99, "volume": 241.0}, {"date": "2017-12-21", "close": 1.95, "volume": 454.0}, {"date": "2017-12-22", "close": 1.95, "volume": 761.0}, {"date": "2017-12-26", "close": 1.95, "volume": null}, {"date": "2017-12-27", "close": 1.95, "volume": null}, {"date": "2017-12-28", "close": 1.13, "volume": 207.0}, {"date": "2017-12-29", "close": 1.74, "volume": 363.0}, {"date": "2018-01-02", "close": 1.74, "volume": null}, {"date": "2018-01-03", "close": 1.74, "volume": null}, {"date": "2018-01-04", "close": 1.13, "volume": 851.0}, {"date": "2018-01-05", "close": 1.94, "volume": 100.0}, {"date": "2018-01-08", "close": 1.94, "volume": null}, {"date": "2018-01-09", "close": 1.94, "volume": null}, {"date": "2018-01-10", "close": 1.93, "volume": 1166.0}, {"date": "2018-01-11", "close": 1.93, "volume": null}, {"date": "2018-01-12", "close": 1.93, "volume": 195.0}, {"date": "2018-01-16", "close": 1.93, "volume": null}, {"date": "2018-01-17", "close": 1.93, "volume": null}, {"date": "2018-01-18", "close": 1.93, "volume": 231.0}, {"date": "2018-01-19", "close": 1.93, "volume": null}, {"date": "2018-01-22", "close": 1.93, "volume": null}, {"date": "2018-01-23", "close": 1.93, "volume": null}, {"date": "2018-01-24", "close": 1.93, "volume": null}, {"date": "2018-01-25", "close": 1.93, "volume": 255.0}, {"date": "2018-01-26", "close": 1.93, "volume": null}, {"date": "2018-01-29", "close": 1.93, "volume": null}, {"date": "2018-01-30", "close": 1.93, "volume": null}, {"date": "2018-01-31", "close": 1.93, "volume": null}, {"date": "2018-02-01", "close": 1.93, "volume": null}, {"date": "2018-02-02", "close": 1.93, "volume": null}, {"date": "2018-02-05", "close": 1.93, "volume": null}, {"date": "2018-02-06", "close": 1.93, "volume": null}, {"date": "2018-02-07", "close": 1.4, "volume": 1800.0}, {"date": "2018-02-08", "close": 1.4, "volume": null}, {"date": "2018-02-09", "close": 1.4, "volume": null}, {"date": "2018-02-12", "close": 1.4, "volume": null}, {"date": "2018-02-13", "close": 1.4, "volume": null}, {"date": "2018-02-14", "close": 1.4, "volume": null}, {"date": "2018-02-15", "close": 1.32, "volume": 4767.0}, {"date": "2018-02-16", "close": 1.29, "volume": 100.0}, {"date": "2018-02-20", "close": 1.29, "volume": null}, {"date": "2018-02-21", "close": 1.29, "volume": null}, {"date": "2018-02-22", "close": 1.29, "volume": null}, {"date": "2018-02-23", "close": 1.25, "volume": 2596.0}, {"date": "2018-02-26", "close": 1.25, "volume": null}, {"date": "2018-02-27", "close": 1.25, "volume": null}, {"date": "2018-02-28", "close": 1.25, "volume": null}, {"date": "2018-03-01", "close": 1.25, "volume": 800.0}, {"date": "2018-03-02", "close": 1.25, "volume": null}, {"date": "2018-03-05", "close": 1.25, "volume": null}, {"date": "2018-03-06", "close": 1.25, "volume": null}, {"date": "2018-03-07", "close": 1.25, "volume": null}, {"date": "2018-03-08", "close": 1.25, "volume": null}, {"date": "2018-03-09", "close": 1.25, "volume": null}, {"date": "2018-03-12", "close": 1.25, "volume": null}, {"date": "2018-03-13", "close": 1.25, "volume": null}, {"date": "2018-03-14", "close": 1.25, "volume": null}, {"date": "2018-03-15", "close": 1.25, "volume": null}, {"date": "2018-03-16", "close": 1.25, "volume": null}, {"date": "2018-03-19", "close": 1.5, "volume": 200.0}, {"date": "2018-03-20", "close": 1.5, "volume": null}, {"date": "2018-03-21", "close": 1.5, "volume": null}, {"date": "2018-03-22", "close": 1.5, "volume": null}, {"date": "2018-03-23", "close": 1.5, "volume": null}, {"date": "2018-03-26", "close": 1.5, "volume": null}, {"date": "2018-03-27", "close": 1.25, "volume": 3370.0}, {"date": "2018-03-28", "close": 1.25, "volume": null}, {"date": "2018-03-29", "close": 1.25, "volume": null}, {"date": "2018-04-02", "close": 1.5, "volume": 117.0}, {"date": "2018-04-03", "close": 1.5, "volume": null}, {"date": "2018-04-04", "close": 1.5, "volume": null}, {"date": "2018-04-05", "close": 1.5, "volume": null}, {"date": "2018-04-06", "close": 1.5, "volume": null}, {"date": "2018-04-09", "close": 1.2, "volume": 5689.0}, {"date": "2018-04-10", "close": 1.2, "volume": null}, {"date": "2018-04-11", "close": 1.2, "volume": null}, {"date": "2018-04-12", "close": 1.2, "volume": null}, {"date": "2018-04-13", "close": 1.25, "volume": 3008.0}, {"date": "2018-04-16", "close": 1.3, "volume": 200.0}, {"date": "2018-04-17", "close": 1.3, "volume": null}, {"date": "2018-04-18", "close": 1.3, "volume": null}, {"date": "2018-04-19", "close": 1.49, "volume": 1603.0}, {"date": "2018-04-20", "close": 1.49, "volume": null}, {"date": "2018-04-23", "close": 1.49, "volume": null}, {"date": "2018-04-24", "close": 1.49, "volume": null}, {"date": "2018-04-25", "close": 1.49, "volume": null}, {"date": "2018-04-26", "close": 1.49, "volume": null}, {"date": "2018-04-27", "close": 1.49, "volume": null}, {"date": "2018-04-30", "close": 1.49, "volume": null}, {"date": "2018-05-01", "close": 1.49, "volume": null}, {"date": "2018-05-02", "close": 1.49, "volume": null}, {"date": "2018-05-03", "close": 1.49, "volume": null}, {"date": "2018-05-04", "close": 1.49, "volume": null}, {"date": "2018-05-07", "close": 1.49, "volume": null}, {"date": "2018-05-08", "close": 1.49, "volume": null}, {"date": "2018-05-09", "close": 1.49, "volume": null}, {"date": "2018-05-10", "close": 1.49, "volume": null}, {"date": "2018-05-11", "close": 1.2, "volume": 2082.0}, {"date": "2018-05-14", "close": 1.4, "volume": 303.0}, {"date": "2018-05-15", "close": 1.4, "volume": null}, {"date": "2018-05-16", "close": 1.2, "volume": 4300.0}, {"date": "2018-05-17", "close": 1.2, "volume": null}, {"date": "2018-05-18", "close": 1.22, "volume": 5919.0}, {"date": "2018-05-21", "close": 1.22, "volume": null}, {"date": "2018-05-22", "close": 1.22, "volume": null}, {"date": "2018-05-23", "close": 1.22, "volume": null}, {"date": "2018-05-24", "close": 1.22, "volume": null}, {"date": "2018-05-25", "close": 1.22, "volume": null}, {"date": "2018-05-29", "close": 1.0, "volume": 50395.0}, {"date": "2018-05-30", "close": 0.9, "volume": 5930.0}, {"date": "2018-05-31", "close": 0.8, "volume": 7000.0}, {"date": "2018-06-01", "close": 0.8, "volume": null}, {"date": "2018-06-04", "close": 1.24, "volume": 300.0}, {"date": "2018-06-05", "close": 0.71, "volume": 8647.0}, {"date": "2018-06-06", "close": 1.1, "volume": 5075.0}, {"date": "2018-06-07", "close": 1.1, "volume": null}, {"date": "2018-06-08", "close": 1.1, "volume": null}, {"date": "2018-06-11", "close": 1.1, "volume": null}, {"date": "2018-06-12", "close": 1.1, "volume": null}, {"date": "2018-06-13", "close": 1.1, "volume": null}, {"date": "2018-06-14", "close": 1.1, "volume": null}, {"date": "2018-06-15", "close": 1.1, "volume": null}, {"date": "2018-06-18", "close": 1.1, "volume": null}, {"date": "2018-06-19", "close": 1.1, "volume": null}, {"date": "2018-06-20", "close": 1.1, "volume": null}, {"date": "2018-06-21", "close": 0.7, "volume": 13667.0}, {"date": "2018-06-22", "close": 0.7, "volume": null}, {"date": "2018-06-25", "close": 0.7, "volume": null}, {"date": "2018-06-26", "close": 0.7, "volume": null}, {"date": "2018-06-27", "close": 0.7, "volume": null}, {"date": "2018-06-28", "close": 0.7, "volume": null}, {"date": "2018-06-29", "close": 0.7, "volume": null}, {"date": "2018-07-02", "close": 0.68, "volume": 33375.0}, {"date": "2018-07-03", "close": 0.68, "volume": null}, {"date": "2018-07-05", "close": 0.68, "volume": null}, {"date": "2018-07-06", "close": 0.68, "volume": null}, {"date": "2018-07-09", "close": 0.68, "volume": null}, {"date": "2018-07-10", "close": 0.68, "volume": null}, {"date": "2018-07-11", "close": 0.84, "volume": 6240.0}, {"date": "2018-07-12", "close": 0.84, "volume": null}, {"date": "2018-07-13", "close": 0.84, "volume": null}, {"date": "2018-07-16", "close": 0.84, "volume": null}, {"date": "2018-07-17", "close": 0.8825, "volume": 1000.0}, {"date": "2018-07-18", "close": 0.8825, "volume": null}, {"date": "2018-07-19", "close": 0.8825, "volume": null}, {"date": "2018-07-20", "close": 0.8825, "volume": null}, {"date": "2018-07-23", "close": 0.8825, "volume": null}, {"date": "2018-07-24", "close": 1.23, "volume": 600.0}, {"date": "2018-07-25", "close": 0.5501, "volume": 304.0}, {"date": "2018-07-26", "close": 1.19, "volume": 234.0}, {"date": "2018-07-27", "close": 1.19, "volume": null}, {"date": "2018-07-30", "close": 1.19, "volume": null}, {"date": "2018-07-31", "close": 1.19, "volume": null}, {"date": "2018-08-01", "close": 1.19, "volume": null}, {"date": "2018-08-02", "close": 1.19, "volume": null}, {"date": "2018-08-03", "close": 1.19, "volume": null}, {"date": "2018-08-06", "close": 1.19, "volume": null}, {"date": "2018-08-07", "close": 1.19, "volume": null}, {"date": "2018-08-08", "close": 1.19, "volume": null}, {"date": "2018-08-09", "close": 1.19, "volume": null}, {"date": "2018-08-10", "close": 1.19, "volume": null}, {"date": "2018-08-13", "close": 1.19, "volume": null}, {"date": "2018-08-14", "close": 1.19, "volume": null}, {"date": "2018-08-15", "close": 0.62, "volume": 411.0}, {"date": "2018-08-16", "close": 0.62, "volume": null}, {"date": "2018-08-17", "close": 1.06, "volume": 200.0}, {"date": "2018-08-20", "close": 1.06, "volume": null}, {"date": "2018-08-21", "close": 1.06, "volume": null}, {"date": "2018-08-22", "close": 1.06, "volume": null}, {"date": "2018-08-23", "close": 1.06, "volume": null}, {"date": "2018-08-24", "close": 1.06, "volume": null}, {"date": "2018-08-27", "close": 1.06, "volume": null}, {"date": "2018-08-28", "close": 1.06, "volume": null}, {"date": "2018-08-29", "close": 1.06, "volume": null}, {"date": "2018-08-30", "close": 1.06, "volume": null}, {"date": "2018-08-31", "close": 1.06, "volume": null}, {"date": "2018-09-04", "close": 1.06, "volume": null}, {"date": "2018-09-05", "close": 1.06, "volume": null}, {"date": "2018-09-06", "close": 0.888, "volume": 3529.0}, {"date": "2018-09-07", "close": 1.0, "volume": 210.0}, {"date": "2018-09-10", "close": 1.0, "volume": null}, {"date": "2018-09-11", "close": 1.0, "volume": null}, {"date": "2018-09-12", "close": 1.0, "volume": null}, {"date": "2018-09-13", "close": 1.0, "volume": null}, {"date": "2018-09-14", "close": 1.0, "volume": 1000.0}, {"date": "2018-09-17", "close": 1.0, "volume": null}, {"date": "2018-09-18", "close": 1.0, "volume": null}, {"date": "2018-09-19", "close": 1.0, "volume": null}, {"date": "2018-09-20", "close": 1.0, "volume": null}, {"date": "2018-09-21", "close": 1.0, "volume": null}, {"date": "2018-09-24", "close": 1.0, "volume": null}, {"date": "2018-09-25", "close": 1.0, "volume": null}, {"date": "2018-09-26", "close": 1.0, "volume": 2616.0}, {"date": "2018-09-27", "close": 1.0, "volume": 3957.0}, {"date": "2018-09-28", "close": 1.0, "volume": 4052.0}, {"date": "2018-10-01", "close": 1.05, "volume": 3334.0}, {"date": "2018-10-02", "close": 1.0, "volume": 4299.0}, {"date": "2018-10-03", "close": 1.05, "volume": 1200.0}, {"date": "2018-10-04", "close": 1.05, "volume": null}, {"date": "2018-10-05", "close": 1.05, "volume": null}, {"date": "2018-10-08", "close": 1.05, "volume": null}, {"date": "2018-10-09", "close": 1.05, "volume": null}, {"date": "2018-10-10", "close": 1.05, "volume": 125.0}, {"date": "2018-10-11", "close": 1.15, "volume": 297.0}, {"date": "2018-10-12", "close": 1.15, "volume": null}, {"date": "2018-10-15", "close": 1.15, "volume": null}, {"date": "2018-10-16", "close": 1.15, "volume": null}, {"date": "2018-10-17", "close": 1.15, "volume": null}, {"date": "2018-10-18", "close": 1.59, "volume": 1524.0}, {"date": "2018-10-19", "close": 1.59, "volume": null}, {"date": "2018-10-22", "close": 1.59, "volume": null}, {"date": "2018-10-23", "close": 1.59, "volume": 2195.0}, {"date": "2018-10-24", "close": 1.3, "volume": 2007.0}, {"date": "2018-10-25", "close": 1.3, "volume": null}, {"date": "2018-10-26", "close": 1.3, "volume": null}, {"date": "2018-10-29", "close": 1.3, "volume": null}, {"date": "2018-10-30", "close": 1.48, "volume": 771.0}, {"date": "2018-10-31", "close": 1.48, "volume": null}, {"date": "2018-11-01", "close": 1.48, "volume": null}, {"date": "2018-11-02", "close": 1.5, "volume": 237.0}, {"date": "2018-11-05", "close": 1.5, "volume": 3000.0}, {"date": "2018-11-06", "close": 1.1, "volume": 3012.0}, {"date": "2018-11-07", "close": 1.3, "volume": 104.0}, {"date": "2018-11-08", "close": 1.5, "volume": 595.0}, {"date": "2018-11-09", "close": 1.5, "volume": null}, {"date": "2018-11-12", "close": 1.5, "volume": null}, {"date": "2018-11-13", "close": 1.5, "volume": null}, {"date": "2018-11-14", "close": 1.5, "volume": null}, {"date": "2018-11-15", "close": 1.5, "volume": null}, {"date": "2018-11-16", "close": 1.5, "volume": null}, {"date": "2018-11-19", "close": 1.5, "volume": null}, {"date": "2018-11-20", "close": 1.5, "volume": null}, {"date": "2018-11-21", "close": 1.5, "volume": null}, {"date": "2018-11-23", "close": 1.5, "volume": null}, {"date": "2018-11-26", "close": 1.5, "volume": null}, {"date": "2018-11-27", "close": 1.5, "volume": null}, {"date": "2018-11-28", "close": 1.5, "volume": null}, {"date": "2018-11-29", "close": 1.5, "volume": null}, {"date": "2018-11-30", "close": 1.5, "volume": null}, {"date": "2018-12-03", "close": 1.5, "volume": null}, {"date": "2018-12-04", "close": 1.5, "volume": null}, {"date": "2018-12-06", "close": 1.5, "volume": null}, {"date": "2018-12-07", "close": 1.5, "volume": null}, {"date": "2018-12-10", "close": 1.1, "volume": 3943.0}, {"date": "2018-12-11", "close": 1.1, "volume": null}, {"date": "2018-12-12", "close": 1.1, "volume": null}, {"date": "2018-12-13", "close": 1.1, "volume": null}, {"date": "2018-12-14", "close": 1.1, "volume": null}, {"date": "2018-12-17", "close": 1.1, "volume": null}, {"date": "2018-12-18", "close": 1.02, "volume": 564.0}, {"date": "2018-12-19", "close": 1.02, "volume": null}, {"date": "2018-12-20", "close": 1.02, "volume": null}, {"date": "2018-12-21", "close": 1.02, "volume": null}, {"date": "2018-12-24", "close": 1.02, "volume": 136.0}, {"date": "2018-12-26", "close": 1.02, "volume": null}, {"date": "2018-12-27", "close": 1.02, "volume": null}, {"date": "2018-12-28", "close": 1.02, "volume": null}, {"date": "2018-12-31", "close": 1.39, "volume": 300.0}, {"date": "2019-01-02", "close": 1.39, "volume": null}, {"date": "2019-01-03", "close": 1.39, "volume": null}, {"date": "2019-01-04", "close": 1.39, "volume": null}, {"date": "2019-01-07", "close": 1.0245, "volume": 1280.0}, {"date": "2019-01-08", "close": 1.0245, "volume": null}, {"date": "2019-01-09", "close": 1.0245, "volume": null}, {"date": "2019-01-10", "close": 1.0245, "volume": null}, {"date": "2019-01-11", "close": 1.0245, "volume": null}, {"date": "2019-01-14", "close": 1.02, "volume": 1000.0}, {"date": "2019-01-15", "close": 1.02, "volume": null}, {"date": "2019-01-16", "close": 1.02, "volume": null}, {"date": "2019-01-17", "close": 1.02, "volume": null}, {"date": "2019-01-18", "close": 1.02, "volume": null}, {"date": "2019-01-22", "close": 1.02, "volume": null}, {"date": "2019-01-23", "close": 1.02, "volume": null}, {"date": "2019-01-24", "close": 1.02, "volume": null}, {"date": "2019-01-25", "close": 1.02, "volume": null}, {"date": "2019-01-28", "close": 1.02, "volume": null}, {"date": "2019-01-29", "close": 1.02, "volume": null}, {"date": "2019-01-30", "close": 1.02, "volume": null}, {"date": "2019-01-31", "close": 1.02, "volume": null}, {"date": "2019-02-01", "close": 1.02, "volume": null}, {"date": "2019-02-04", "close": 1.02, "volume": null}, {"date": "2019-02-05", "close": 1.02, "volume": null}, {"date": "2019-02-06", "close": 1.02, "volume": null}, {"date": "2019-02-07", "close": 1.02, "volume": null}, {"date": "2019-02-08", "close": 1.02, "volume": null}, {"date": "2019-02-11", "close": 1.02, "volume": null}, {"date": "2019-02-12", "close": 0.9, "volume": 141.0}, {"date": "2019-02-13", "close": 0.9, "volume": null}, {"date": "2019-02-14", "close": 0.9, "volume": null}, {"date": "2019-02-15", "close": 0.9, "volume": null}, {"date": "2019-02-19", "close": 0.9, "volume": null}, {"date": "2019-02-20", "close": 1.25, "volume": 650.0}, {"date": "2019-02-21", "close": 1.25, "volume": null}, {"date": "2019-02-22", "close": 1.25, "volume": null}, {"date": "2019-02-25", "close": 1.25, "volume": 1153.0}, {"date": "2019-02-26", "close": 1.25, "volume": null}, {"date": "2019-02-27", "close": 1.3, "volume": 100.0}, {"date": "2019-02-28", "close": 1.3, "volume": 10134.0}, {"date": "2019-03-01", "close": 1.4, "volume": 784.0}, {"date": "2019-03-04", "close": 1.4, "volume": null}, {"date": "2019-03-05", "close": 1.25, "volume": 811.0}, {"date": "2019-03-06", "close": 1.25, "volume": null}, {"date": "2019-03-07", "close": 1.25, "volume": null}, {"date": "2019-03-08", "close": 1.25, "volume": null}, {"date": "2019-03-11", "close": 1.25, "volume": null}, {"date": "2019-03-12", "close": 1.08, "volume": 11136.0}, {"date": "2019-03-13", "close": 1.08, "volume": null}, {"date": "2019-03-14", "close": 1.08, "volume": null}, {"date": "2019-03-15", "close": 1.08, "volume": null}, {"date": "2019-03-18", "close": 1.08, "volume": null}, {"date": "2019-03-19", "close": 1.06, "volume": 925.0}, {"date": "2019-03-20", "close": 0.9102, "volume": 750.0}, {"date": "2019-03-21", "close": 0.9102, "volume": null}, {"date": "2019-03-22", "close": 0.9102, "volume": null}, {"date": "2019-03-25", "close": 0.9102, "volume": null}, {"date": "2019-03-26", "close": 0.9102, "volume": null}, {"date": "2019-03-27", "close": 0.9102, "volume": null}, {"date": "2019-03-28", "close": 0.9102, "volume": null}, {"date": "2019-03-29", "close": 1.3, "volume": 2000.0}, {"date": "2019-04-01", "close": 0.96, "volume": 176.0}, {"date": "2019-04-02", "close": 1.27, "volume": 157.0}, {"date": "2019-04-03", "close": 1.27, "volume": 2700.0}, {"date": "2019-04-04", "close": 1.08, "volume": 729.0}, {"date": "2019-04-05", "close": 1.08, "volume": null}, {"date": "2019-04-08", "close": 1.08, "volume": null}, {"date": "2019-04-09", "close": 1.08, "volume": null}, {"date": "2019-04-10", "close": 1.08, "volume": null}, {"date": "2019-04-11", "close": 1.08, "volume": null}, {"date": "2019-04-12", "close": 1.08, "volume": null}, {"date": "2019-04-15", "close": 1.24, "volume": 500.0}, {"date": "2019-04-16", "close": 1.24, "volume": 2000.0}, {"date": "2019-04-17", "close": 1.1001, "volume": 400.0}, {"date": "2019-04-18", "close": 1.0, "volume": 7050.0}, {"date": "2019-04-22", "close": 1.0, "volume": null}, {"date": "2019-04-23", "close": 1.0, "volume": 200.0}, {"date": "2019-04-24", "close": 1.0, "volume": null}, {"date": "2019-04-25", "close": 1.0, "volume": null}, {"date": "2019-04-26", "close": 1.0, "volume": 2750.0}, {"date": "2019-04-29", "close": 0.806, "volume": 500.0}, {"date": "2019-04-30", "close": 0.806, "volume": null}, {"date": "2019-05-01", "close": 0.8111, "volume": 1300.0}, {"date": "2019-05-02", "close": 0.8111, "volume": null}, {"date": "2019-05-03", "close": 0.8111, "volume": null}, {"date": "2019-05-06", "close": 1.0, "volume": 403.0}, {"date": "2019-05-07", "close": 1.0, "volume": 250.0}, {"date": "2019-05-08", "close": 1.0, "volume": 750.0}, {"date": "2019-05-09", "close": 1.0, "volume": 300.0}, {"date": "2019-05-10", "close": 1.0, "volume": null}, {"date": "2019-05-13", "close": 1.0, "volume": null}, {"date": "2019-05-14", "close": 1.004, "volume": 716.0}, {"date": "2019-05-15", "close": 1.0, "volume": 4836.0}, {"date": "2019-05-16", "close": 1.05, "volume": 1130.0}, {"date": "2019-05-17", "close": 1.05, "volume": null}, {"date": "2019-05-20", "close": 1.05, "volume": null}, {"date": "2019-05-21", "close": 1.0868, "volume": 9970.0}, {"date": "2019-05-22", "close": 1.09, "volume": 500.0}, {"date": "2019-05-23", "close": 1.1, "volume": 2205.0}, {"date": "2019-05-24", "close": 1.1425, "volume": 978.0}, {"date": "2019-05-28", "close": 1.1425, "volume": null}, {"date": "2019-05-29", "close": 1.06, "volume": 1500.0}, {"date": "2019-05-30", "close": 1.06, "volume": null}, {"date": "2019-05-31", "close": 0.81, "volume": 5050.0}, {"date": "2019-06-03", "close": 0.81, "volume": null}, {"date": "2019-06-04", "close": 0.81, "volume": null}, {"date": "2019-06-05", "close": 0.81, "volume": null}, {"date": "2019-06-06", "close": 0.81, "volume": null}, {"date": "2019-06-07", "close": 0.81, "volume": null}, {"date": "2019-06-10", "close": 0.81, "volume": null}, {"date": "2019-06-11", "close": 0.81, "volume": null}, {"date": "2019-06-12", "close": 0.81, "volume": null}, {"date": "2019-06-13", "close": 0.81, "volume": null}, {"date": "2019-06-14", "close": 0.81, "volume": null}, {"date": "2019-06-17", "close": 0.654, "volume": 201.0}, {"date": "2019-06-18", "close": 0.654, "volume": null}, {"date": "2019-06-19", "close": 0.654, "volume": null}, {"date": "2019-06-20", "close": 0.654, "volume": null}, {"date": "2019-06-21", "close": 0.654, "volume": null}, {"date": "2019-06-24", "close": 0.654, "volume": null}, {"date": "2019-06-25", "close": 0.654, "volume": null}, {"date": "2019-06-26", "close": 0.654, "volume": null}, {"date": "2019-06-27", "close": 0.654, "volume": null}, {"date": "2019-06-28", "close": 0.654, "volume": null}, {"date": "2019-07-01", "close": 0.654, "volume": null}, {"date": "2019-07-02", "close": 0.654, "volume": null}, {"date": "2019-07-03", "close": 0.654, "volume": null}, {"date": "2019-07-05", "close": 0.654, "volume": null}, {"date": "2019-07-08", "close": 0.654, "volume": null}, {"date": "2019-07-09", "close": 0.654, "volume": null}, {"date": "2019-07-10", "close": 1.0, "volume": 434.0}, {"date": "2019-07-11", "close": 1.0, "volume": null}, {"date": "2019-07-12", "close": 0.8725, "volume": 150.0}, {"date": "2019-07-15", "close": 0.8725, "volume": null}, {"date": "2019-07-16", "close": 0.8725, "volume": null}, {"date": "2019-07-17", "close": 0.8725, "volume": null}, {"date": "2019-07-18", "close": 0.8725, "volume": null}, {"date": "2019-07-19", "close": 0.85, "volume": 767.0}, {"date": "2019-07-22", "close": 0.862, "volume": 470.0}, {"date": "2019-07-23", "close": 0.862, "volume": null}, {"date": "2019-07-24", "close": 0.862, "volume": null}, {"date": "2019-07-25", "close": 0.862, "volume": null}, {"date": "2019-07-26", "close": 0.862, "volume": null}, {"date": "2019-07-29", "close": 0.862, "volume": null}, {"date": "2019-07-30", "close": 0.96, "volume": 250.0}, {"date": "2019-07-31", "close": 0.96, "volume": null}, {"date": "2019-08-01", "close": 0.96, "volume": null}, {"date": "2019-08-02", "close": 0.96, "volume": null}, {"date": "2019-08-05", "close": 0.96, "volume": null}, {"date": "2019-08-06", "close": 0.96, "volume": null}, {"date": "2019-08-07", "close": 0.96, "volume": 100.0}, {"date": "2019-08-08", "close": 0.96, "volume": null}, {"date": "2019-08-09", "close": 0.96, "volume": null}, {"date": "2019-08-12", "close": 0.96, "volume": null}, {"date": "2019-08-13", "close": 0.96, "volume": null}, {"date": "2019-08-14", "close": 0.87, "volume": 100.0}, {"date": "2019-08-15", "close": 0.87, "volume": null}, {"date": "2019-08-16", "close": 0.87, "volume": null}, {"date": "2019-08-19", "close": 0.98, "volume": 1000.0}, {"date": "2019-08-20", "close": 0.98, "volume": null}, {"date": "2019-08-21", "close": 0.98, "volume": null}, {"date": "2019-08-22", "close": 0.98, "volume": null}, {"date": "2019-08-23", "close": 0.98, "volume": null}, {"date": "2019-08-26", "close": 0.98, "volume": 388.0}, {"date": "2019-08-27", "close": 0.98, "volume": 224.0}, {"date": "2019-08-28", "close": 0.98, "volume": null}, {"date": "2019-08-29", "close": 0.98, "volume": null}, {"date": "2019-08-30", "close": 0.98, "volume": 1534.0}, {"date": "2019-09-03", "close": 0.98, "volume": 500.0}, {"date": "2019-09-04", "close": 0.98, "volume": null}, {"date": "2019-09-05", "close": 0.98, "volume": null}, {"date": "2019-09-06", "close": 0.98, "volume": null}, {"date": "2019-09-09", "close": 0.98, "volume": null}, {"date": "2019-09-10", "close": 0.98, "volume": null}, {"date": "2019-09-11", "close": 0.98, "volume": null}, {"date": "2019-09-12", "close": 0.98, "volume": null}, {"date": "2019-09-13", "close": 0.98, "volume": null}, {"date": "2019-09-16", "close": 0.98, "volume": null}, {"date": "2019-09-17", "close": 0.98, "volume": null}, {"date": "2019-09-18", "close": 0.98, "volume": 1500.0}, {"date": "2019-09-19", "close": 0.98, "volume": null}, {"date": "2019-09-20", "close": 0.98, "volume": 2900.0}, {"date": "2019-09-23", "close": 0.98, "volume": null}, {"date": "2019-09-24", "close": 0.98, "volume": null}, {"date": "2019-09-25", "close": 1.0, "volume": 7073.0}, {"date": "2019-09-26", "close": 1.0, "volume": 560.0}, {"date": "2019-09-27", "close": 1.0, "volume": 12306.0}, {"date": "2019-09-30", "close": 1.0, "volume": null}, {"date": "2019-10-01", "close": 1.19, "volume": 300.0}, {"date": "2019-10-02", "close": 1.19, "volume": null}, {"date": "2019-10-03", "close": 1.15, "volume": 100.0}, {"date": "2019-10-04", "close": 1.15, "volume": null}, {"date": "2019-10-07", "close": 1.15, "volume": 400.0}, {"date": "2019-10-08", "close": 1.0, "volume": 2051.0}, {"date": "2019-10-09", "close": 1.1572, "volume": 449.0}, {"date": "2019-10-10", "close": 1.15, "volume": 1669.0}, {"date": "2019-10-11", "close": 1.15, "volume": 3000.0}, {"date": "2019-10-14", "close": 1.19, "volume": 1584.0}, {"date": "2019-10-15", "close": 1.19, "volume": 3500.0}, {"date": "2019-10-16", "close": 1.19, "volume": null}, {"date": "2019-10-17", "close": 1.19, "volume": null}, {"date": "2019-10-18", "close": 1.3, "volume": 5553.0}, {"date": "2019-10-21", "close": 1.52, "volume": 8100.0}, {"date": "2019-10-22", "close": 1.52, "volume": null}, {"date": "2019-10-23", "close": 1.5, "volume": 951.0}, {"date": "2019-10-24", "close": 1.5, "volume": null}, {"date": "2019-10-25", "close": 1.5, "volume": null}, {"date": "2019-10-28", "close": 1.5, "volume": null}, {"date": "2019-10-29", "close": 1.5, "volume": null}, {"date": "2019-10-30", "close": 1.5, "volume": null}, {"date": "2019-10-31", "close": 1.5, "volume": null}, {"date": "2019-11-01", "close": 1.5, "volume": null}, {"date": "2019-11-04", "close": 1.5, "volume": null}, {"date": "2019-11-05", "close": 1.41, "volume": 1000.0}, {"date": "2019-11-06", "close": 1.41, "volume": null}, {"date": "2019-11-07", "close": 1.41, "volume": null}, {"date": "2019-11-08", "close": 1.41, "volume": null}, {"date": "2019-11-11", "close": 1.41, "volume": null}, {"date": "2019-11-12", "close": 1.41, "volume": null}, {"date": "2019-11-13", "close": 1.41, "volume": null}, {"date": "2019-11-14", "close": 1.45, "volume": 501.0}, {"date": "2019-11-15", "close": 1.45, "volume": null}, {"date": "2019-11-18", "close": 1.45, "volume": null}, {"date": "2019-11-19", "close": 1.45, "volume": null}, {"date": "2019-11-20", "close": 1.45, "volume": null}, {"date": "2019-11-21", "close": 2.0, "volume": 1600.0}, {"date": "2019-11-22", "close": 2.0, "volume": null}, {"date": "2019-11-25", "close": 2.0, "volume": null}, {"date": "2019-11-26", "close": 1.3, "volume": 500.0}, {"date": "2019-11-27", "close": 1.5, "volume": 500.0}, {"date": "2019-11-29", "close": 1.5, "volume": 546.0}, {"date": "2019-12-02", "close": 1.32, "volume": 296.0}, {"date": "2019-12-03", "close": 1.32, "volume": null}, {"date": "2019-12-04", "close": 1.5, "volume": 860.0}, {"date": "2019-12-05", "close": 1.5, "volume": null}, {"date": "2019-12-06", "close": 1.5, "volume": null}, {"date": "2019-12-09", "close": 1.5, "volume": null}, {"date": "2019-12-10", "close": 1.5, "volume": 197.0}, {"date": "2019-12-11", "close": 1.5, "volume": null}, {"date": "2019-12-12", "close": 1.5, "volume": null}, {"date": "2019-12-13", "close": 1.5, "volume": null}, {"date": "2019-12-16", "close": 1.5, "volume": null}, {"date": "2019-12-17", "close": 1.5, "volume": null}, {"date": "2019-12-18", "close": 1.81, "volume": 300.0}, {"date": "2019-12-19", "close": 1.81, "volume": null}, {"date": "2019-12-20", "close": 1.81, "volume": null}, {"date": "2019-12-23", "close": 1.81, "volume": null}, {"date": "2019-12-24", "close": 1.81, "volume": null}, {"date": "2019-12-26", "close": 1.81, "volume": null}, {"date": "2019-12-27", "close": 1.81, "volume": null}, {"date": "2019-12-30", "close": 1.45, "volume": 566.0}, {"date": "2019-12-31", "close": 1.45, "volume": null}, {"date": "2020-01-02", "close": 1.75, "volume": 100.0}, {"date": "2020-01-03", "close": 1.75, "volume": null}, {"date": "2020-01-06", "close": 1.41, "volume": 245.0}, {"date": "2020-01-07", "close": 1.4, "volume": 300.0}, {"date": "2020-01-08", "close": 1.4, "volume": null}, {"date": "2020-01-09", "close": 1.4, "volume": null}, {"date": "2020-01-10", "close": 1.4, "volume": null}, {"date": "2020-01-13", "close": 1.4, "volume": null}, {"date": "2020-01-14", "close": 1.4, "volume": null}, {"date": "2020-01-15", "close": 1.75, "volume": 580.0}, {"date": "2020-01-16", "close": 1.6001, "volume": 3080.0}, {"date": "2020-01-17", "close": 1.6001, "volume": null}, {"date": "2020-01-21", "close": 1.51, "volume": 206.0}, {"date": "2020-01-22", "close": 1.51, "volume": null}, {"date": "2020-01-23", "close": 1.32, "volume": 914.0}, {"date": "2020-01-24", "close": 1.32, "volume": null}, {"date": "2020-01-27", "close": 1.5, "volume": 8133.0}, {"date": "2020-01-28", "close": 1.5, "volume": null}, {"date": "2020-01-29", "close": 1.5, "volume": null}, {"date": "2020-01-30", "close": 1.5, "volume": null}, {"date": "2020-01-31", "close": 1.5, "volume": null}, {"date": "2020-02-03", "close": 1.5, "volume": null}, {"date": "2020-02-04", "close": 1.5, "volume": null}, {"date": "2020-02-05", "close": 1.5, "volume": 670.0}, {"date": "2020-02-06", "close": 1.5, "volume": null}, {"date": "2020-02-07", "close": 1.5, "volume": null}, {"date": "2020-02-10", "close": 1.5, "volume": null}, {"date": "2020-02-11", "close": 1.7, "volume": 141.0}, {"date": "2020-02-12", "close": 1.7, "volume": null}, {"date": "2020-02-13", "close": 1.7, "volume": null}, {"date": "2020-02-14", "close": 1.7, "volume": null}, {"date": "2020-02-18", "close": 1.675, "volume": 304.0}, {"date": "2020-02-19", "close": 1.81, "volume": 502.0}, {"date": "2020-02-20", "close": 1.81, "volume": null}, {"date": "2020-02-21", "close": 1.79, "volume": 1000.0}, {"date": "2020-02-24", "close": 1.79, "volume": null}, {"date": "2020-02-25", "close": 1.79, "volume": null}, {"date": "2020-02-26", "close": 1.65, "volume": 134.0}, {"date": "2020-02-27", "close": 1.65, "volume": null}, {"date": "2020-02-28", "close": 1.7, "volume": 280.0}, {"date": "2020-03-02", "close": 1.7, "volume": null}, {"date": "2020-03-03", "close": 1.87, "volume": 600.0}, {"date": "2020-03-04", "close": 1.87, "volume": null}, {"date": "2020-03-05", "close": 1.87, "volume": null}, {"date": "2020-03-06", "close": 1.5, "volume": 1601.0}, {"date": "2020-03-09", "close": 1.5, "volume": null}, {"date": "2020-03-10", "close": 1.5, "volume": 225.0}, {"date": "2020-03-11", "close": 1.48, "volume": 200.0}, {"date": "2020-03-12", "close": 1.48, "volume": null}, {"date": "2020-03-13", "close": 1.48, "volume": null}, {"date": "2020-03-16", "close": 1.48, "volume": null}, {"date": "2020-03-17", "close": 1.345, "volume": 1550.0}, {"date": "2020-03-18", "close": 1.25, "volume": 2438.0}, {"date": "2020-03-19", "close": 1.2, "volume": 200.0}, {"date": "2020-03-20", "close": 1.01, "volume": 349.0}, {"date": "2020-03-23", "close": 0.721, "volume": 167.0}, {"date": "2020-03-24", "close": 0.721, "volume": null}, {"date": "2020-03-25", "close": 0.721, "volume": null}, {"date": "2020-03-26", "close": 0.7525, "volume": 667.0}, {"date": "2020-03-27", "close": 0.7525, "volume": null}, {"date": "2020-03-30", "close": 0.7712, "volume": 152.0}, {"date": "2020-03-31", "close": 0.7725, "volume": 153.0}, {"date": "2020-04-01", "close": 0.7735, "volume": 100.0}, {"date": "2020-04-02", "close": 0.7735, "volume": null}, {"date": "2020-04-03", "close": 0.8, "volume": 234.0}, {"date": "2020-04-06", "close": 0.8, "volume": null}, {"date": "2020-04-07", "close": 0.8, "volume": null}, {"date": "2020-04-08", "close": 0.8, "volume": null}, {"date": "2020-04-09", "close": 0.9999, "volume": 4840.0}, {"date": "2020-04-13", "close": 0.9999, "volume": null}, {"date": "2020-04-14", "close": 0.9999, "volume": null}, {"date": "2020-04-15", "close": 0.9999, "volume": null}, {"date": "2020-04-16", "close": 0.9999, "volume": null}, {"date": "2020-04-17", "close": 0.9999, "volume": null}, {"date": "2020-04-20", "close": 0.9999, "volume": null}, {"date": "2020-04-21", "close": 0.786, "volume": 3066.0}, {"date": "2020-04-22", "close": 0.6812, "volume": 4413.0}, {"date": "2020-04-23", "close": 0.72, "volume": 986.0}, {"date": "2020-04-24", "close": 0.72, "volume": null}, {"date": "2020-04-27", "close": 0.72, "volume": null}, {"date": "2020-04-28", "close": 0.72, "volume": null}, {"date": "2020-04-29", "close": 0.85, "volume": 107.0}, {"date": "2020-04-30", "close": 0.85, "volume": null}, {"date": "2020-05-01", "close": 0.68, "volume": 6065.0}, {"date": "2020-05-04", "close": 0.75, "volume": 24420.0}, {"date": "2020-05-05", "close": 0.75, "volume": null}, {"date": "2020-05-06", "close": 0.75, "volume": null}, {"date": "2020-05-07", "close": 0.75, "volume": 11009.0}, {"date": "2020-05-08", "close": 0.75, "volume": null}, {"date": "2020-05-11", "close": 0.75, "volume": null}, {"date": "2020-05-12", "close": 0.75, "volume": null}, {"date": "2020-05-13", "close": 0.71, "volume": 367.0}, {"date": "2020-05-14", "close": 0.71, "volume": null}, {"date": "2020-05-15", "close": 0.71, "volume": null}, {"date": "2020-05-18", "close": 0.721, "volume": 333.0}, {"date": "2020-05-19", "close": 0.721, "volume": null}, {"date": "2020-05-20", "close": 0.721, "volume": null}, {"date": "2020-05-21", "close": 0.721, "volume": null}, {"date": "2020-05-22", "close": 0.721, "volume": null}, {"date": "2020-05-26", "close": 0.75, "volume": 14010.0}, {"date": "2020-05-27", "close": 0.75, "volume": null}, {"date": "2020-05-28", "close": 0.75, "volume": null}, {"date": "2020-05-29", "close": 0.75, "volume": 3000.0}, {"date": "2020-06-01", "close": 0.75, "volume": 4200.0}, {"date": "2020-06-02", "close": 0.75, "volume": 50000.0}, {"date": "2020-06-03", "close": 0.75, "volume": 6000.0}, {"date": "2020-06-04", "close": 0.8642, "volume": 3300.0}, {"date": "2020-06-05", "close": 0.8642, "volume": null}, {"date": "2020-06-08", "close": 0.938, "volume": 400.0}, {"date": "2020-06-09", "close": 0.938, "volume": null}, {"date": "2020-06-10", "close": 0.938, "volume": null}, {"date": "2020-06-11", "close": 0.938, "volume": null}, {"date": "2020-06-12", "close": 0.938, "volume": null}, {"date": "2020-06-15", "close": 0.992, "volume": 500.0}, {"date": "2020-06-16", "close": 0.992, "volume": 500.0}, {"date": "2020-06-17", "close": 0.992, "volume": 400.0}, {"date": "2020-06-18", "close": 0.992, "volume": null}, {"date": "2020-06-19", "close": 0.992, "volume": null}, {"date": "2020-06-22", "close": 0.992, "volume": null}, {"date": "2020-06-23", "close": 0.992, "volume": null}, {"date": "2020-06-24", "close": 0.992, "volume": null}, {"date": "2020-06-25", "close": 0.968, "volume": 101.0}, {"date": "2020-06-26", "close": 0.968, "volume": null}, {"date": "2020-06-29", "close": 0.968, "volume": null}, {"date": "2020-06-30", "close": 0.968, "volume": null}, {"date": "2020-07-01", "close": 0.968, "volume": null}, {"date": "2020-07-02", "close": 0.968, "volume": null}, {"date": "2020-07-06", "close": 0.968, "volume": null}, {"date": "2020-07-07", "close": 0.89, "volume": 4000.0}, {"date": "2020-07-08", "close": 0.89, "volume": 3141.0}, {"date": "2020-07-09", "close": 0.967, "volume": 300.0}, {"date": "2020-07-10", "close": 0.967, "volume": null}, {"date": "2020-07-13", "close": 1.0, "volume": 2700.0}, {"date": "2020-07-14", "close": 0.751, "volume": 503.0}, {"date": "2020-07-15", "close": 0.751, "volume": null}, {"date": "2020-07-16", "close": 1.0, "volume": 103.0}, {"date": "2020-07-17", "close": 1.0, "volume": null}, {"date": "2020-07-20", "close": 1.0, "volume": null}, {"date": "2020-07-21", "close": 1.0, "volume": null}, {"date": "2020-07-22", "close": 1.0, "volume": null}, {"date": "2020-07-23", "close": 1.0, "volume": null}, {"date": "2020-07-24", "close": 0.94, "volume": 200.0}, {"date": "2020-07-27", "close": 0.8, "volume": 1000.0}, {"date": "2020-07-28", "close": 0.8, "volume": null}, {"date": "2020-07-29", "close": 0.8, "volume": null}, {"date": "2020-07-30", "close": 0.8, "volume": null}, {"date": "2020-07-31", "close": 0.8, "volume": null}, {"date": "2020-08-03", "close": 0.8, "volume": null}, {"date": "2020-08-04", "close": 0.8, "volume": null}, {"date": "2020-08-05", "close": 0.8, "volume": null}, {"date": "2020-08-06", "close": 0.8, "volume": null}, {"date": "2020-08-07", "close": 0.8, "volume": null}, {"date": "2020-08-10", "close": 0.8, "volume": null}, {"date": "2020-08-11", "close": 0.8, "volume": null}, {"date": "2020-08-12", "close": 0.8, "volume": null}, {"date": "2020-08-13", "close": 0.8, "volume": null}, {"date": "2020-08-14", "close": 0.8, "volume": null}, {"date": "2020-08-17", "close": 0.8, "volume": null}, {"date": "2020-08-18", "close": 0.8, "volume": null}, {"date": "2020-08-19", "close": 0.8, "volume": null}, {"date": "2020-08-20", "close": 0.75, "volume": 6629.0}, {"date": "2020-08-21", "close": 0.75, "volume": null}, {"date": "2020-08-24", "close": 0.75, "volume": null}, {"date": "2020-08-25", "close": 0.75, "volume": null}, {"date": "2020-08-26", "close": 0.6955, "volume": 103.0}, {"date": "2020-08-27", "close": 0.7012, "volume": 232.0}, {"date": "2020-08-28", "close": 0.7012, "volume": null}, {"date": "2020-08-31", "close": 0.7012, "volume": null}, {"date": "2020-09-01", "close": 0.7015, "volume": 904.0}, {"date": "2020-09-02", "close": 0.7015, "volume": null}, {"date": "2020-09-03", "close": 0.7015, "volume": null}, {"date": "2020-09-04", "close": 0.7015, "volume": null}, {"date": "2020-09-08", "close": 0.7015, "volume": null}, {"date": "2020-09-09", "close": 0.7015, "volume": null}, {"date": "2020-09-10", "close": 0.7015, "volume": null}, {"date": "2020-09-11", "close": 0.7015, "volume": null}, {"date": "2020-09-14", "close": 0.7015, "volume": null}, {"date": "2020-09-15", "close": 0.7015, "volume": null}, {"date": "2020-09-16", "close": 0.7015, "volume": null}, {"date": "2020-09-17", "close": 0.7015, "volume": null}, {"date": "2020-09-18", "close": 0.7015, "volume": null}, {"date": "2020-09-21", "close": 0.7015, "volume": null}, {"date": "2020-09-22", "close": 0.7015, "volume": null}, {"date": "2020-09-23", "close": 0.7022, "volume": 300.0}, {"date": "2020-09-24", "close": 0.7022, "volume": null}, {"date": "2020-09-25", "close": 0.7022, "volume": null}, {"date": "2020-09-28", "close": 0.7022, "volume": null}, {"date": "2020-09-29", "close": 0.8728, "volume": 320.0}, {"date": "2020-09-30", "close": 0.8728, "volume": null}, {"date": "2020-10-01", "close": 0.7052, "volume": 320.0}, {"date": "2020-10-02", "close": 0.7052, "volume": null}, {"date": "2020-10-05", "close": 0.8675, "volume": 164.0}, {"date": "2020-10-06", "close": 0.8, "volume": 1030.0}, {"date": "2020-10-07", "close": 0.8, "volume": null}, {"date": "2020-10-08", "close": 0.8, "volume": null}, {"date": "2020-10-09", "close": 0.8, "volume": null}, {"date": "2020-10-12", "close": 0.8, "volume": null}, {"date": "2020-10-13", "close": 0.8, "volume": null}, {"date": "2020-10-14", "close": 0.8, "volume": null}, {"date": "2020-10-15", "close": 0.8, "volume": null}, {"date": "2020-10-16", "close": 0.8, "volume": null}, {"date": "2020-10-19", "close": 0.8, "volume": null}, {"date": "2020-10-20", "close": 0.8, "volume": null}, {"date": "2020-10-21", "close": 0.8, "volume": null}, {"date": "2020-10-22", "close": 0.724, "volume": 1110.0}, {"date": "2020-10-23", "close": 0.724, "volume": null}, {"date": "2020-10-26", "close": 0.866, "volume": 1000.0}, {"date": "2020-10-27", "close": 0.866, "volume": null}, {"date": "2020-10-28", "close": 0.866, "volume": null}, {"date": "2020-10-29", "close": 0.866, "volume": null}, {"date": "2020-10-30", "close": 0.866, "volume": null}, {"date": "2020-11-02", "close": 0.73, "volume": 100.0}, {"date": "2020-11-03", "close": 0.73, "volume": null}, {"date": "2020-11-04", "close": 0.73, "volume": null}, {"date": "2020-11-05", "close": 0.73, "volume": null}, {"date": "2020-11-06", "close": 0.73, "volume": null}, {"date": "2020-11-09", "close": 0.73, "volume": null}, {"date": "2020-11-10", "close": 0.73, "volume": null}, {"date": "2020-11-11", "close": 0.73, "volume": null}, {"date": "2020-11-12", "close": 0.751, "volume": 102.0}, {"date": "2020-11-13", "close": 0.751, "volume": null}, {"date": "2020-11-16", "close": 0.751, "volume": null}, {"date": "2020-11-17", "close": 1.05, "volume": 100961.0}, {"date": "2020-11-18", "close": 1.05, "volume": 6100.0}, {"date": "2020-11-19", "close": 1.05, "volume": null}, {"date": "2020-11-20", "close": 0.985, "volume": 5000.0}, {"date": "2020-11-23", "close": 1.09, "volume": 1013.0}, {"date": "2020-11-24", "close": 1.23, "volume": 114.0}, {"date": "2020-11-25", "close": 1.23, "volume": null}, {"date": "2020-11-27", "close": 1.23, "volume": 111.0}, {"date": "2020-11-30", "close": 1.27, "volume": 3200.0}, {"date": "2020-12-01", "close": 1.32, "volume": 491.0}, {"date": "2020-12-02", "close": 1.37, "volume": 515.0}, {"date": "2020-12-03", "close": 1.37, "volume": null}, {"date": "2020-12-04", "close": 1.23, "volume": 3616.0}, {"date": "2020-12-07", "close": 1.23, "volume": 337.0}, {"date": "2020-12-08", "close": 1.23, "volume": null}, {"date": "2020-12-09", "close": 1.23, "volume": 309.0}, {"date": "2020-12-10", "close": 1.13, "volume": 631.0}, {"date": "2020-12-11", "close": 1.13, "volume": null}, {"date": "2020-12-14", "close": 1.23, "volume": 184.0}, {"date": "2020-12-15", "close": 1.23, "volume": 151.0}, {"date": "2020-12-16", "close": 1.21, "volume": 102.0}, {"date": "2020-12-17", "close": 1.53, "volume": 17703.0}, {"date": "2020-12-18", "close": 1.54, "volume": 300.0}, {"date": "2020-12-21", "close": 1.4, "volume": 3322.0}, {"date": "2020-12-22", "close": 1.23, "volume": 1040.0}, {"date": "2020-12-23", "close": 1.4, "volume": 3213.0}, {"date": "2020-12-24", "close": 1.4, "volume": null}, {"date": "2020-12-28", "close": 1.35, "volume": 1400.0}, {"date": "2020-12-29", "close": 1.35, "volume": null}, {"date": "2020-12-30", "close": 1.26, "volume": 1550.0}, {"date": "2020-12-31", "close": 1.26, "volume": 1182.0}, {"date": "2021-01-04", "close": 1.48, "volume": 3000.0}, {"date": "2021-01-05", "close": 1.5, "volume": 2701.0}, {"date": "2021-01-06", "close": 1.45, "volume": 573.0}, {"date": "2021-01-07", "close": 1.45, "volume": null}, {"date": "2021-01-08", "close": 1.56, "volume": 3057.0}, {"date": "2021-01-11", "close": 1.6, "volume": 1465.0}, {"date": "2021-01-12", "close": 1.55, "volume": 1483.0}, {"date": "2021-01-13", "close": 1.5, "volume": 6371.0}, {"date": "2021-01-14", "close": 1.5, "volume": null}, {"date": "2021-01-15", "close": 1.5, "volume": null}, {"date": "2021-01-19", "close": 1.35, "volume": 1552.0}, {"date": "2021-01-20", "close": 1.45, "volume": 311.0}, {"date": "2021-01-21", "close": 1.65, "volume": 100.0}, {"date": "2021-01-22", "close": 1.65, "volume": null}, {"date": "2021-01-25", "close": 1.7, "volume": 604.0}, {"date": "2021-01-26", "close": 1.55, "volume": 827.0}, {"date": "2021-01-27", "close": 1.55, "volume": null}, {"date": "2021-01-28", "close": 1.6, "volume": 3262.0}, {"date": "2021-01-29", "close": 1.6, "volume": 413.0}, {"date": "2021-02-01", "close": 1.6, "volume": 5000.0}, {"date": "2021-02-02", "close": 1.6, "volume": null}, {"date": "2021-02-03", "close": 1.72, "volume": 11902.0}, {"date": "2021-02-04", "close": 1.8, "volume": 17475.0}, {"date": "2021-02-05", "close": 1.98, "volume": 9881.0}, {"date": "2021-02-08", "close": 2.3, "volume": 13950.0}, {"date": "2021-02-09", "close": 2.48, "volume": 105.0}, {"date": "2021-02-10", "close": 2.48, "volume": 317.0}, {"date": "2021-02-11", "close": 2.21, "volume": 4000.0}, {"date": "2021-02-12", "close": 2.4, "volume": 3823.0}, {"date": "2021-02-16", "close": 2.0, "volume": 30400.0}, {"date": "2021-02-17", "close": 2.0, "volume": 100.0}, {"date": "2021-02-18", "close": 2.0, "volume": 41639.0}, {"date": "2021-02-19", "close": 2.25, "volume": 700.0}, {"date": "2021-02-22", "close": 2.1, "volume": 20954.0}, {"date": "2021-02-23", "close": 2.1, "volume": null}, {"date": "2021-02-24", "close": 2.1, "volume": 5750.0}, {"date": "2021-02-25", "close": 2.15, "volume": 4501.0}, {"date": "2021-02-26", "close": 2.15, "volume": null}, {"date": "2021-03-01", "close": 2.23, "volume": 1100.0}, {"date": "2021-03-02", "close": 2.23, "volume": null}, {"date": "2021-03-03", "close": 2.15, "volume": 366.0}, {"date": "2021-03-04", "close": 2.15, "volume": 1179.0}, {"date": "2021-03-05", "close": 2.175, "volume": 5305.0}, {"date": "2021-03-08", "close": 2.26, "volume": 1433.0}, {"date": "2021-03-09", "close": 2.26, "volume": null}, {"date": "2021-03-10", "close": 2.47, "volume": 1500.0}, {"date": "2021-03-11", "close": 2.45, "volume": 700.0}, {"date": "2021-03-12", "close": 2.94, "volume": 1533.0}, {"date": "2021-03-15", "close": 2.94, "volume": null}, {"date": "2021-03-16", "close": 2.99, "volume": 2470.0}, {"date": "2021-03-17", "close": 2.99, "volume": null}, {"date": "2021-03-18", "close": 3.11, "volume": 1138.0}, {"date": "2021-03-19", "close": 3.11, "volume": null}, {"date": "2021-03-22", "close": 3.02, "volume": 207.0}, {"date": "2021-03-23", "close": 3.05, "volume": 300.0}, {"date": "2021-03-24", "close": 3.05, "volume": null}, {"date": "2021-03-25", "close": 3.05, "volume": 800.0}, {"date": "2021-03-26", "close": 3.05, "volume": 360.0}, {"date": "2021-03-29", "close": 3.2, "volume": 2463.0}, {"date": "2021-03-30", "close": 3.175, "volume": 900.0}, {"date": "2021-03-31", "close": 3.175, "volume": null}, {"date": "2021-04-01", "close": 3.15, "volume": 400.0}, {"date": "2021-04-05", "close": 3.15, "volume": null}, {"date": "2021-04-06", "close": 3.0, "volume": 13308.0}, {"date": "2021-04-07", "close": 3.0, "volume": null}, {"date": "2021-04-08", "close": 3.0, "volume": null}, {"date": "2021-04-09", "close": 3.0, "volume": null}, {"date": "2021-04-12", "close": 3.0, "volume": null}, {"date": "2021-04-13", "close": 3.0, "volume": 2674.0}, {"date": "2021-04-14", "close": 3.0, "volume": null}, {"date": "2021-04-15", "close": 3.0, "volume": null}, {"date": "2021-04-16", "close": 3.0, "volume": null}, {"date": "2021-04-19", "close": 3.2, "volume": 1034.0}, {"date": "2021-04-20", "close": 2.75, "volume": 5680.0}, {"date": "2021-04-21", "close": 2.6, "volume": 700.0}, {"date": "2021-04-22", "close": 2.64, "volume": 1499.0}, {"date": "2021-04-23", "close": 2.55, "volume": 8264.0}, {"date": "2021-04-26", "close": 2.475, "volume": 5282.0}, {"date": "2021-04-27", "close": 2.5, "volume": 6390.0}, {"date": "2021-04-28", "close": 2.525, "volume": 401.0}, {"date": "2021-04-29", "close": 2.5, "volume": 900.0}, {"date": "2021-04-30", "close": 2.5, "volume": null}, {"date": "2021-05-03", "close": 2.5, "volume": 3013.0}, {"date": "2021-05-04", "close": 2.5, "volume": null}, {"date": "2021-05-05", "close": 2.4, "volume": 7400.0}, {"date": "2021-05-06", "close": 2.4, "volume": null}, {"date": "2021-05-07", "close": 2.4, "volume": 1309.0}, {"date": "2021-05-10", "close": 2.4, "volume": null}, {"date": "2021-05-11", "close": 2.3, "volume": 9970.0}, {"date": "2021-05-12", "close": 2.09, "volume": 4164.0}, {"date": "2021-05-13", "close": 2.0, "volume": 6001.0}, {"date": "2021-05-14", "close": 2.15, "volume": 500.0}, {"date": "2021-05-17", "close": 2.35, "volume": 1678.0}, {"date": "2021-05-18", "close": 2.33, "volume": 2800.0}, {"date": "2021-05-19", "close": 2.33, "volume": null}, {"date": "2021-05-20", "close": 2.45, "volume": 121.0}, {"date": "2021-05-21", "close": 2.45, "volume": null}, {"date": "2021-05-24", "close": 2.45, "volume": 402.0}, {"date": "2021-05-25", "close": 2.45, "volume": null}, {"date": "2021-05-26", "close": 2.35, "volume": 5580.0}, {"date": "2021-05-27", "close": 2.35, "volume": 208.0}, {"date": "2021-05-28", "close": 2.1, "volume": 10079.0}, {"date": "2021-06-01", "close": 2.225, "volume": 169.0}, {"date": "2021-06-02", "close": 2.1, "volume": 3403.0}, {"date": "2021-06-03", "close": 2.2, "volume": 500.0}, {"date": "2021-06-04", "close": 2.2, "volume": null}, {"date": "2021-06-07", "close": 2.2, "volume": null}, {"date": "2021-06-08", "close": 2.1, "volume": 20900.0}, {"date": "2021-06-09", "close": 2.0, "volume": 2300.0}, {"date": "2021-06-10", "close": 1.99, "volume": 9723.0}, {"date": "2021-06-11", "close": 1.9, "volume": 6402.0}, {"date": "2021-06-14", "close": 1.95, "volume": 500.0}, {"date": "2021-06-15", "close": 2.0, "volume": 469.0}, {"date": "2021-06-16", "close": 2.0, "volume": null}, {"date": "2021-06-17", "close": 2.0, "volume": 100.0}, {"date": "2021-06-18", "close": 2.0, "volume": null}, {"date": "2021-06-21", "close": 1.9, "volume": 1048.0}, {"date": "2021-06-22", "close": 2.0, "volume": 505.0}, {"date": "2021-06-23", "close": 2.0, "volume": null}, {"date": "2021-06-24", "close": 2.05, "volume": 3146.0}, {"date": "2021-06-25", "close": 2.19, "volume": 2040.0}, {"date": "2021-06-28", "close": 2.19, "volume": 790.0}, {"date": "2021-06-29", "close": 2.19, "volume": null}, {"date": "2021-06-30", "close": 2.0, "volume": 1808.0}, {"date": "2021-07-01", "close": 2.0, "volume": 5600.0}, {"date": "2021-07-02", "close": 2.0, "volume": null}, {"date": "2021-07-06", "close": 2.0, "volume": null}, {"date": "2021-07-07", "close": 2.0, "volume": 1250.0}, {"date": "2021-07-08", "close": 2.0, "volume": null}, {"date": "2021-07-09", "close": 2.0, "volume": 2000.0}, {"date": "2021-07-12", "close": 2.0, "volume": null}, {"date": "2021-07-13", "close": 2.0, "volume": null}, {"date": "2021-07-14", "close": 1.9, "volume": 999.0}, {"date": "2021-07-15", "close": 1.9, "volume": 500.0}, {"date": "2021-07-16", "close": 1.85, "volume": 3022.0}, {"date": "2021-07-19", "close": 1.8, "volume": 5376.0}, {"date": "2021-07-20", "close": 1.81, "volume": 6624.0}, {"date": "2021-07-21", "close": 1.81, "volume": null}, {"date": "2021-07-22", "close": 1.77, "volume": 10038.0}, {"date": "2021-07-23", "close": 1.77, "volume": 600.0}, {"date": "2021-07-26", "close": 1.75, "volume": 600.0}, {"date": "2021-07-27", "close": 1.85, "volume": 4425.0}, {"date": "2021-07-28", "close": 2.15, "volume": 4500.0}, {"date": "2021-07-29", "close": 2.01, "volume": 5605.0}, {"date": "2021-07-30", "close": 2.34, "volume": 6791.0}, {"date": "2021-08-02", "close": 2.34, "volume": null}, {"date": "2021-08-03", "close": 2.33, "volume": 840.0}, {"date": "2021-08-04", "close": 2.45, "volume": 500.0}, {"date": "2021-08-05", "close": 2.13, "volume": 337.0}, {"date": "2021-08-06", "close": 2.06, "volume": 1021.0}, {"date": "2021-08-09", "close": 1.96, "volume": 5332.0}, {"date": "2021-08-10", "close": 1.95, "volume": 700.0}, {"date": "2021-08-11", "close": 2.2, "volume": 1562.0}, {"date": "2021-08-12", "close": 1.99, "volume": 1722.0}, {"date": "2021-08-13", "close": 1.99, "volume": null}, {"date": "2021-08-16", "close": 2.09, "volume": 1164.0}, {"date": "2021-08-17", "close": 2.25, "volume": 807.0}, {"date": "2021-08-18", "close": 2.0, "volume": 3141.0}, {"date": "2021-08-19", "close": 2.0, "volume": null}, {"date": "2021-08-20", "close": 2.1, "volume": 2431.0}, {"date": "2021-08-23", "close": 2.1, "volume": null}, {"date": "2021-08-24", "close": 2.1, "volume": null}, {"date": "2021-08-25", "close": 2.1, "volume": null}, {"date": "2021-08-26", "close": 2.1, "volume": null}, {"date": "2021-08-27", "close": 2.5, "volume": 3612.0}, {"date": "2021-08-30", "close": 2.5, "volume": null}, {"date": "2021-08-31", "close": 2.5, "volume": null}, {"date": "2021-09-01", "close": 2.5, "volume": null}, {"date": "2021-09-02", "close": 2.5, "volume": null}, {"date": "2021-09-03", "close": 2.5, "volume": null}, {"date": "2021-09-07", "close": 2.91, "volume": 432.0}, {"date": "2021-09-08", "close": 2.94, "volume": 984.0}, {"date": "2021-09-09", "close": 2.94, "volume": 456.0}, {"date": "2021-09-10", "close": 2.99, "volume": 861.0}, {"date": "2021-09-13", "close": 2.99, "volume": null}, {"date": "2021-09-14", "close": 3.25, "volume": 256.0}, {"date": "2021-09-15", "close": 3.25, "volume": null}, {"date": "2021-09-16", "close": 3.25, "volume": null}, {"date": "2021-09-17", "close": 3.25, "volume": null}, {"date": "2021-09-20", "close": 3.25, "volume": null}, {"date": "2021-09-21", "close": 3.25, "volume": null}, {"date": "2021-09-22", "close": 3.25, "volume": null}, {"date": "2021-09-23", "close": 4.78, "volume": 1186.0}, {"date": "2021-09-24", "close": 4.18, "volume": 730.0}, {"date": "2021-09-27", "close": 3.52, "volume": 1081.0}, {"date": "2021-09-28", "close": 3.3, "volume": 133.0}, {"date": "2021-09-29", "close": 3.96, "volume": 268.0}, {"date": "2021-09-30", "close": 3.96, "volume": null}, {"date": "2021-10-01", "close": 3.96, "volume": null}, {"date": "2021-10-04", "close": 3.96, "volume": null}, {"date": "2021-10-05", "close": 3.31, "volume": 363.0}, {"date": "2021-10-06", "close": 3.31, "volume": null}, {"date": "2021-10-07", "close": 3.05, "volume": 9259.0}, {"date": "2021-10-08", "close": 3.14, "volume": 2216.0}, {"date": "2021-10-11", "close": 3.14, "volume": 229.0}, {"date": "2021-10-12", "close": 3.14, "volume": null}, {"date": "2021-10-13", "close": 3.14, "volume": null}, {"date": "2021-10-14", "close": 3.35, "volume": 1151.0}, {"date": "2021-10-15", "close": 3.0, "volume": 12595.0}, {"date": "2021-10-18", "close": 3.0, "volume": null}, {"date": "2021-10-19", "close": 3.0, "volume": 2002.0}, {"date": "2021-10-20", "close": 3.0, "volume": 13212.0}, {"date": "2021-10-21", "close": 3.65, "volume": 324.0}, {"date": "2021-10-22", "close": 3.18, "volume": 294.0}, {"date": "2021-10-25", "close": 3.18, "volume": null}, {"date": "2021-10-26", "close": 3.65, "volume": 1034.0}, {"date": "2021-10-27", "close": 3.64, "volume": 192.0}, {"date": "2021-10-28", "close": 3.64, "volume": 272.0}, {"date": "2021-10-29", "close": 3.65, "volume": 1694.0}, {"date": "2021-11-01", "close": 3.75, "volume": 1005.0}, {"date": "2021-11-02", "close": 3.75, "volume": null}, {"date": "2021-11-03", "close": 3.75, "volume": 148.0}, {"date": "2021-11-04", "close": 3.65, "volume": 1482.0}, {"date": "2021-11-05", "close": 3.4, "volume": 2976.0}, {"date": "2021-11-08", "close": 3.4, "volume": 2943.0}, {"date": "2021-11-09", "close": 3.4, "volume": null}, {"date": "2021-11-10", "close": 3.4, "volume": 477.0}, {"date": "2021-11-11", "close": 3.4, "volume": null}, {"date": "2021-11-12", "close": 3.4, "volume": 6300.0}, {"date": "2021-11-15", "close": 3.4, "volume": 11529.0}, {"date": "2021-11-16", "close": 2.99, "volume": 35267.0}, {"date": "2021-11-17", "close": 3.0, "volume": 5302.0}, {"date": "2021-11-18", "close": 3.0, "volume": null}, {"date": "2021-11-19", "close": 3.15, "volume": 2300.0}, {"date": "2021-11-22", "close": 3.15, "volume": 526.0}, {"date": "2021-11-23", "close": 3.15, "volume": null}, {"date": "2021-11-24", "close": 3.15, "volume": null}, {"date": "2021-11-26", "close": 3.15, "volume": null}, {"date": "2021-11-29", "close": 3.15, "volume": 159.0}, {"date": "2021-11-30", "close": 3.0, "volume": 1616.0}, {"date": "2021-12-01", "close": 3.0, "volume": null}, {"date": "2021-12-02", "close": 3.0999, "volume": 4132.0}, {"date": "2021-12-03", "close": 2.9, "volume": 1049.0}, {"date": "2021-12-06", "close": 2.9, "volume": null}, {"date": "2021-12-07", "close": 2.9, "volume": null}, {"date": "2021-12-08", "close": 3.15, "volume": 11300.0}, {"date": "2021-12-09", "close": 3.15, "volume": null}, {"date": "2021-12-10", "close": 3.1, "volume": 800.0}, {"date": "2021-12-13", "close": 3.1, "volume": null}, {"date": "2021-12-14", "close": 3.1, "volume": null}, {"date": "2021-12-15", "close": 3.1, "volume": null}, {"date": "2021-12-16", "close": 3.15, "volume": 741.0}, {"date": "2021-12-17", "close": 3.15, "volume": null}, {"date": "2021-12-20", "close": 3.15, "volume": null}, {"date": "2021-12-21", "close": 3.0, "volume": 106.0}, {"date": "2021-12-22", "close": 3.1, "volume": 1272.0}, {"date": "2021-12-23", "close": 3.1, "volume": 202.0}, {"date": "2021-12-27", "close": 3.1, "volume": null}, {"date": "2021-12-28", "close": 3.15, "volume": 2487.0}, {"date": "2021-12-29", "close": 3.15, "volume": 100.0}, {"date": "2021-12-30", "close": 3.0, "volume": 400.0}, {"date": "2021-12-31", "close": 3.0, "volume": 201.0}, {"date": "2022-01-03", "close": 3.0, "volume": null}, {"date": "2022-01-04", "close": 3.0, "volume": null}, {"date": "2022-01-05", "close": 3.0, "volume": null}, {"date": "2022-01-06", "close": 3.0, "volume": null}, {"date": "2022-01-07", "close": 3.0, "volume": null}, {"date": "2022-01-10", "close": 3.0, "volume": null}, {"date": "2022-01-11", "close": 3.0, "volume": null}, {"date": "2022-01-12", "close": 3.5, "volume": 200.0}, {"date": "2022-01-13", "close": 3.5, "volume": null}, {"date": "2022-01-14", "close": 3.5, "volume": null}, {"date": "2022-01-18", "close": 3.5, "volume": null}, {"date": "2022-01-19", "close": 3.5, "volume": null}, {"date": "2022-01-20", "close": 3.35, "volume": 315.0}, {"date": "2022-01-21", "close": 3.35, "volume": null}, {"date": "2022-01-24", "close": 3.35, "volume": null}, {"date": "2022-01-25", "close": 3.34, "volume": 100.0}, {"date": "2022-01-26", "close": 3.15, "volume": 100.0}, {"date": "2022-01-27", "close": 3.15, "volume": null}, {"date": "2022-01-28", "close": 3.15, "volume": null}, {"date": "2022-01-31", "close": 3.0, "volume": 146.0}, {"date": "2022-02-01", "close": 3.12, "volume": 2200.0}, {"date": "2022-02-02", "close": 3.12, "volume": null}, {"date": "2022-02-03", "close": 3.12, "volume": null}, {"date": "2022-02-04", "close": 3.3, "volume": 100.0}, {"date": "2022-02-07", "close": 3.3, "volume": null}, {"date": "2022-02-08", "close": 3.3, "volume": null}, {"date": "2022-02-09", "close": 3.3, "volume": null}, {"date": "2022-02-10", "close": 3.3, "volume": null}, {"date": "2022-02-11", "close": 3.3, "volume": null}, {"date": "2022-02-14", "close": 3.3, "volume": null}, {"date": "2022-02-15", "close": 3.2, "volume": 100.0}, {"date": "2022-02-16", "close": 3.2, "volume": null}, {"date": "2022-02-17", "close": 3.2, "volume": null}, {"date": "2022-02-18", "close": 3.2, "volume": null}, {"date": "2022-02-22", "close": 3.2, "volume": 108.0}, {"date": "2022-02-23", "close": 3.2, "volume": null}, {"date": "2022-02-24", "close": 2.0, "volume": 1536.0}, {"date": "2022-02-25", "close": 3.0, "volume": 1117.0}, {"date": "2022-02-28", "close": 3.0, "volume": null}, {"date": "2022-03-01", "close": 3.0, "volume": null}, {"date": "2022-03-02", "close": 3.0, "volume": null}, {"date": "2022-03-03", "close": 3.0, "volume": null}, {"date": "2022-03-04", "close": 3.1, "volume": 1683.0}, {"date": "2022-03-07", "close": 3.1, "volume": null}, {"date": "2022-03-08", "close": 3.0, "volume": 300.0}, {"date": "2022-03-09", "close": 2.75, "volume": 706.0}, {"date": "2022-03-10", "close": 2.17, "volume": 234487.0}, {"date": "2022-03-11", "close": 4.11, "volume": 89912800.0}, {"date": "2022-03-14", "close": 3.39, "volume": 10410700.0}, {"date": "2022-03-15", "close": 2.85, "volume": 1969050.0}, {"date": "2022-03-16", "close": 2.32, "volume": 1099567.0}, {"date": "2022-03-17", "close": 2.2, "volume": 639863.0}, {"date": "2022-03-18", "close": 2.19, "volume": 1067988.0}, {"date": "2022-03-21", "close": 2.0, "volume": 592696.0}, {"date": "2022-03-22", "close": 1.87, "volume": 389748.0}, {"date": "2022-03-23", "close": 1.98, "volume": 3388639.0}, {"date": "2022-03-24", "close": 2.11, "volume": 850137.0}, {"date": "2022-03-25", "close": 1.91, "volume": 405803.0}, {"date": "2022-03-28", "close": 1.82, "volume": 383198.0}, {"date": "2022-03-29", "close": 1.9, "volume": 407631.0}, {"date": "2022-03-30", "close": 1.89, "volume": 336047.0}, {"date": "2022-03-31", "close": 1.8601, "volume": 248130.0}, {"date": "2022-04-01", "close": 1.66, "volume": 318610.0}, {"date": "2022-04-04", "close": 1.62, "volume": 176538.0}, {"date": "2022-04-05", "close": 1.63, "volume": 82868.0}, {"date": "2022-04-06", "close": 1.77, "volume": 745839.0}, {"date": "2022-04-07", "close": 1.88, "volume": 1410905.0}, {"date": "2022-04-08", "close": 1.93, "volume": 932566.0}, {"date": "2022-04-11", "close": 1.9504, "volume": 3823040.0}, {"date": "2022-04-12", "close": 1.64, "volume": 1020003.0}, {"date": "2022-04-13", "close": 1.57, "volume": 353549.0}, {"date": "2022-04-14", "close": 1.55, "volume": 245907.0}, {"date": "2022-04-18", "close": 1.51, "volume": 209409.0}, {"date": "2022-04-19", "close": 1.475, "volume": 135594.0}, {"date": "2022-04-20", "close": 1.44, "volume": 95852.0}, {"date": "2022-04-21", "close": 1.46, "volume": 135168.0}, {"date": "2022-04-22", "close": 1.51, "volume": 99949.0}, {"date": "2022-04-25", "close": 1.4199, "volume": 45940.0}, {"date": "2022-04-26", "close": 1.33, "volume": 94154.0}, {"date": "2022-04-27", "close": 1.35, "volume": 626080.0}, {"date": "2022-04-28", "close": 1.355, "volume": 103563.0}, {"date": "2022-04-29", "close": 1.37, "volume": 61724.0}, {"date": "2022-05-02", "close": 1.3, "volume": 72080.0}, {"date": "2022-05-03", "close": 1.3, "volume": 72514.0}, {"date": "2022-05-04", "close": 1.24, "volume": 129824.0}, {"date": "2022-05-05", "close": 1.24, "volume": 196507.0}, {"date": "2022-05-06", "close": 1.23, "volume": 40323.0}, {"date": "2022-05-09", "close": 1.17, "volume": 67619.0}, {"date": "2022-05-10", "close": 1.1, "volume": 46960.0}, {"date": "2022-05-11", "close": 1.12, "volume": 60466.0}, {"date": "2022-05-12", "close": 1.039, "volume": 30673.0}, {"date": "2022-05-13", "close": 1.06, "volume": 47408.0}, {"date": "2022-05-16", "close": 1.06, "volume": 53510.0}, {"date": "2022-05-17", "close": 1.07, "volume": 9752.0}, {"date": "2022-05-18", "close": 1.04, "volume": 16336.0}, {"date": "2022-05-19", "close": 1.05, "volume": 31946.0}, {"date": "2022-05-20", "close": 1.11, "volume": 171810.0}, {"date": "2022-05-23", "close": 1.12, "volume": 276618.0}, {"date": "2022-05-24", "close": 1.24, "volume": 362983.0}, {"date": "2022-05-25", "close": 1.33, "volume": 98028.0}, {"date": "2022-05-26", "close": 1.37, "volume": 40612.0}, {"date": "2022-05-27", "close": 1.43, "volume": 55700.0}, {"date": "2022-05-31", "close": 1.45, "volume": 26157.0}, {"date": "2022-06-01", "close": 1.45, "volume": 39058.0}, {"date": "2022-06-02", "close": 1.47, "volume": 21325.0}, {"date": "2022-06-03", "close": 1.76, "volume": 7506974.0}, {"date": "2022-06-06", "close": 1.58, "volume": 232349.0}, {"date": "2022-06-07", "close": 1.33, "volume": 202535.0}, {"date": "2022-06-08", "close": 1.31, "volume": 76031.0}, {"date": "2022-06-09", "close": 1.36, "volume": 77020.0}, {"date": "2022-06-10", "close": 1.3, "volume": 45172.0}, {"date": "2022-06-13", "close": 1.19, "volume": 212372.0}, {"date": "2022-06-14", "close": 1.17, "volume": 14443.0}, {"date": "2022-06-15", "close": 1.09, "volume": 56556.0}, {"date": "2022-06-16", "close": 1.13, "volume": 38467.0}, {"date": "2022-06-17", "close": 1.16, "volume": 19191.0}, {"date": "2022-06-21", "close": 1.2, "volume": 42793.0}, {"date": "2022-06-22", "close": 1.11, "volume": 101727.0}, {"date": "2022-06-23", "close": 1.165, "volume": 40386.0}, {"date": "2022-06-24", "close": 1.29, "volume": 57032.0}, {"date": "2022-06-27", "close": 1.2553, "volume": 16859.0}, {"date": "2022-06-28", "close": 1.28, "volume": 10104.0}, {"date": "2022-06-29", "close": 1.42, "volume": 64966.0}, {"date": "2022-06-30", "close": 1.4, "volume": 39679.0}, {"date": "2022-07-01", "close": 1.4, "volume": 29563.0}, {"date": "2022-07-05", "close": 1.44, "volume": 32080.0}, {"date": "2022-07-06", "close": 1.58, "volume": 100861.0}, {"date": "2022-07-07", "close": 1.6, "volume": 53350.0}, {"date": "2022-07-08", "close": 1.59, "volume": 40238.0}, {"date": "2022-07-11", "close": 1.59, "volume": 5166.0}, {"date": "2022-07-12", "close": 1.64, "volume": 19068.0}, {"date": "2022-07-13", "close": 1.56, "volume": 2470.0}, {"date": "2022-07-14", "close": 1.6, "volume": 8856.0}, {"date": "2022-07-15", "close": 1.44, "volume": 8534.0}, {"date": "2022-07-18", "close": 1.54, "volume": 34643.0}, {"date": "2022-07-19", "close": 1.45, "volume": 16426.0}, {"date": "2022-07-20", "close": 1.455, "volume": 4475.0}, {"date": "2022-07-21", "close": 1.43, "volume": 16011.0}, {"date": "2022-07-22", "close": 1.41, "volume": 15088.0}, {"date": "2022-07-25", "close": 1.35, "volume": 4187.0}, {"date": "2022-07-26", "close": 1.405, "volume": 6288.0}, {"date": "2022-07-27", "close": 1.46, "volume": 6899.0}, {"date": "2022-07-28", "close": 1.53, "volume": 2774.0}, {"date": "2022-07-29", "close": 1.6, "volume": 20567.0}, {"date": "2022-08-01", "close": 1.5, "volume": 12223.0}, {"date": "2022-08-02", "close": 1.6, "volume": 14554.0}, {"date": "2022-08-03", "close": 1.545, "volume": 17950.0}, {"date": "2022-08-04", "close": 1.53, "volume": 16009.0}, {"date": "2022-08-05", "close": 1.5, "volume": 26497.0}, {"date": "2022-08-08", "close": 1.62, "volume": 64002.0}, {"date": "2022-08-09", "close": 1.56, "volume": 36163.0}, {"date": "2022-08-10", "close": 1.48, "volume": 24832.0}, {"date": "2022-08-11", "close": 1.5, "volume": 7873.0}, {"date": "2022-08-12", "close": 1.62, "volume": 55249.0}, {"date": "2022-08-15", "close": 1.56, "volume": 55751.0}, {"date": "2022-08-16", "close": 1.65, "volume": 14450.0}, {"date": "2022-08-17", "close": 1.62, "volume": 12565.0}, {"date": "2022-08-18", "close": 1.59, "volume": 36410.0}, {"date": "2022-08-19", "close": 1.55, "volume": 12847.0}, {"date": "2022-08-22", "close": 1.59, "volume": 17136.0}, {"date": "2022-08-23", "close": 1.53, "volume": 8831.0}, {"date": "2022-08-24", "close": 1.61, "volume": 13521.0}, {"date": "2022-08-25", "close": 1.53, "volume": 34070.0}, {"date": "2022-08-26", "close": 1.61, "volume": 12721.0}, {"date": "2022-08-29", "close": 1.45, "volume": 32735.0}, {"date": "2022-08-30", "close": 1.48, "volume": 5304.0}, {"date": "2022-08-31", "close": 1.4, "volume": 2808.0}, {"date": "2022-09-01", "close": 1.48, "volume": 15547.0}, {"date": "2022-09-02", "close": 1.465, "volume": 2827.0}, {"date": "2022-09-06", "close": 1.65, "volume": 31957.0}, {"date": "2022-09-07", "close": 1.66, "volume": 15692.0}, {"date": "2022-09-08", "close": 1.67, "volume": 11988.0}, {"date": "2022-09-09", "close": 1.59, "volume": 23573.0}, {"date": "2022-09-12", "close": 1.68, "volume": 8512.0}, {"date": "2022-09-13", "close": 1.68, "volume": 17487.0}, {"date": "2022-09-14", "close": 1.55, "volume": 18661.0}, {"date": "2022-09-15", "close": 1.56, "volume": 9060.0}, {"date": "2022-09-16", "close": 1.3, "volume": 35549.0}, {"date": "2022-09-19", "close": 1.44, "volume": 34501.0}, {"date": "2022-09-20", "close": 1.36, "volume": 15047.0}, {"date": "2022-09-21", "close": 1.4, "volume": 25771.0}, {"date": "2022-09-22", "close": 1.32, "volume": 5043.0}, {"date": "2022-09-23", "close": 1.25, "volume": 11136.0}, {"date": "2022-09-26", "close": 1.21, "volume": 6548.0}, {"date": "2022-09-27", "close": 1.13, "volume": 17451.0}, {"date": "2022-09-28", "close": 1.18, "volume": 27688.0}, {"date": "2022-09-29", "close": 1.2, "volume": 8911.0}, {"date": "2022-09-30", "close": 1.25, "volume": 6396.0}, {"date": "2022-10-03", "close": 1.3, "volume": 21575.0}, {"date": "2022-10-04", "close": 1.28, "volume": 12449.0}, {"date": "2022-10-05", "close": 1.36, "volume": 3021.0}, {"date": "2022-10-06", "close": 1.37, "volume": 2164.0}, {"date": "2022-10-07", "close": 1.17, "volume": 1294.0}, {"date": "2022-10-10", "close": 1.21, "volume": 5128.0}, {"date": "2022-10-11", "close": 1.23, "volume": 9284.0}, {"date": "2022-10-12", "close": 1.2, "volume": 4943.0}, {"date": "2022-10-13", "close": 1.3, "volume": 11824.0}, {"date": "2022-10-14", "close": 1.31, "volume": 6806.0}, {"date": "2022-10-17", "close": 1.3, "volume": 6478.0}, {"date": "2022-10-18", "close": 1.21, "volume": 18646.0}, {"date": "2022-10-19", "close": 1.25, "volume": 18540.0}, {"date": "2022-10-20", "close": 1.19, "volume": 3661.0}, {"date": "2022-10-21", "close": 1.18, "volume": 4520.0}, {"date": "2022-10-24", "close": 1.3, "volume": 9247.0}, {"date": "2022-10-25", "close": 1.27, "volume": 5802.0}, {"date": "2022-10-26", "close": 1.22, "volume": 8911.0}, {"date": "2022-10-27", "close": 1.3, "volume": 10159.0}, {"date": "2022-10-28", "close": 1.3, "volume": 1776.0}, {"date": "2022-10-31", "close": 1.2, "volume": 2738.0}, {"date": "2022-11-01", "close": 1.35, "volume": 1919.0}, {"date": "2022-11-02", "close": 1.2999, "volume": 2065.0}, {"date": "2022-11-03", "close": 1.35, "volume": 738.0}, {"date": "2022-11-04", "close": 1.31, "volume": 4326.0}, {"date": "2022-11-07", "close": 1.24, "volume": 2032.0}, {"date": "2022-11-08", "close": 1.25, "volume": 12455.0}, {"date": "2022-11-09", "close": 1.2311, "volume": 17098.0}, {"date": "2022-11-10", "close": 1.2282, "volume": 1866.0}, {"date": "2022-11-11", "close": 1.24, "volume": 3493.0}, {"date": "2022-11-14", "close": 1.3, "volume": 5002.0}, {"date": "2022-11-15", "close": 1.2599, "volume": 4299.0}, {"date": "2022-11-16", "close": 1.26, "volume": 462.0}, {"date": "2022-11-17", "close": 1.16, "volume": 18545.0}, {"date": "2022-11-18", "close": 1.2, "volume": 7250.0}, {"date": "2022-11-21", "close": 1.19, "volume": 742.0}, {"date": "2022-11-22", "close": 1.14, "volume": 4135.0}, {"date": "2022-11-23", "close": 1.14, "volume": null}, {"date": "2022-11-25", "close": 1.1738, "volume": 2994.0}, {"date": "2022-11-28", "close": 1.26, "volume": 12757.0}, {"date": "2022-11-29", "close": 1.275, "volume": 6193.0}, {"date": "2022-11-30", "close": 1.3, "volume": 9269.0}, {"date": "2022-12-01", "close": 1.3187, "volume": 849.0}, {"date": "2022-12-02", "close": 1.2955, "volume": 2103.0}, {"date": "2022-12-05", "close": 1.3, "volume": 18415.0}, {"date": "2022-12-06", "close": 1.2808, "volume": 2999.0}, {"date": "2022-12-07", "close": 1.31, "volume": 3767.0}, {"date": "2022-12-08", "close": 1.26, "volume": 3148.0}, {"date": "2022-12-09", "close": 1.3, "volume": 10337.0}, {"date": "2022-12-12", "close": 1.3327, "volume": 6866.0}, {"date": "2022-12-13", "close": 1.37, "volume": 12351.0}, {"date": "2022-12-14", "close": 1.34, "volume": 2355.0}, {"date": "2022-12-15", "close": 1.39, "volume": 2601.0}, {"date": "2022-12-16", "close": 1.45, "volume": 12152.0}, {"date": "2022-12-19", "close": 1.451, "volume": 2003.0}, {"date": "2022-12-20", "close": 1.37, "volume": 2439.0}, {"date": "2022-12-21", "close": 1.4, "volume": 3161.0}, {"date": "2022-12-22", "close": 1.51, "volume": 4563.0}, {"date": "2022-12-23", "close": 1.51, "volume": 10600.0}, {"date": "2022-12-27", "close": 1.4825, "volume": 928.0}, {"date": "2022-12-28", "close": 1.3314, "volume": 7652.0}, {"date": "2022-12-29", "close": 1.4, "volume": 8560.0}, {"date": "2022-12-30", "close": 1.5, "volume": 6304.0}, {"date": "2023-01-03", "close": 1.5, "volume": 5076.0}, {"date": "2023-01-04", "close": 1.56, "volume": 8799.0}, {"date": "2023-01-05", "close": 1.535, "volume": 2432.0}, {"date": "2023-01-06", "close": 1.51, "volume": 2747.0}, {"date": "2023-01-09", "close": 1.47, "volume": 6305.0}, {"date": "2023-01-10", "close": 1.45, "volume": 6236.0}, {"date": "2023-01-11", "close": 1.45, "volume": 2442.0}, {"date": "2023-01-12", "close": 1.544, "volume": 11198.0}, {"date": "2023-01-13", "close": 1.58, "volume": 8641.0}, {"date": "2023-01-17", "close": 1.54, "volume": 5348.0}, {"date": "2023-01-18", "close": 1.55, "volume": 7269.0}, {"date": "2023-01-19", "close": 1.6216, "volume": 8237.0}, {"date": "2023-01-20", "close": 1.62, "volume": 1415.0}, {"date": "2023-01-23", "close": 1.64, "volume": 7505.0}, {"date": "2023-01-24", "close": 1.6599, "volume": 3624.0}, {"date": "2023-01-25", "close": 1.64, "volume": 1442.0}, {"date": "2023-01-26", "close": 1.625, "volume": 8127.0}, {"date": "2023-01-27", "close": 1.83, "volume": 5870.0}, {"date": "2023-01-30", "close": 1.7999, "volume": 4390.0}, {"date": "2023-01-31", "close": 1.76, "volume": 17851.0}, {"date": "2023-02-01", "close": 1.75, "volume": 1898.0}, {"date": "2023-02-02", "close": 1.67, "volume": 5651.0}, {"date": "2023-02-03", "close": 1.7, "volume": 2325.0}, {"date": "2023-02-06", "close": 1.75, "volume": 3727.0}, {"date": "2023-02-07", "close": 1.75, "volume": 7429.0}, {"date": "2023-02-08", "close": 1.74, "volume": 9818.0}, {"date": "2023-02-09", "close": 1.71, "volume": 3581.0}, {"date": "2023-02-10", "close": 1.7, "volume": 1611.0}, {"date": "2023-02-13", "close": 1.8685, "volume": 6919.0}, {"date": "2023-02-14", "close": 1.85, "volume": 43043.0}, {"date": "2023-02-15", "close": 1.7713, "volume": 19722.0}, {"date": "2023-02-16", "close": 1.815, "volume": 8207.0}, {"date": "2023-02-17", "close": 1.72, "volume": 14032.0}, {"date": "2023-02-21", "close": 1.7097, "volume": 8201.0}, {"date": "2023-02-22", "close": 1.66, "volume": 3427.0}, {"date": "2023-02-23", "close": 1.59, "volume": 19302.0}, {"date": "2023-02-24", "close": 1.55, "volume": 133966.0}, {"date": "2023-02-27", "close": 1.55, "volume": 6322.0}, {"date": "2023-02-28", "close": 1.5, "volume": 9378.0}, {"date": "2023-03-01", "close": 1.58, "volume": 3714.0}, {"date": "2023-03-02", "close": 1.65, "volume": 3200.0}, {"date": "2023-03-03", "close": 1.75, "volume": 13007.0}, {"date": "2023-03-06", "close": 1.83, "volume": 17598.0}, {"date": "2023-03-07", "close": 1.84, "volume": 19936.0}, {"date": "2023-03-08", "close": 1.84, "volume": 2528.0}, {"date": "2023-03-09", "close": 1.83, "volume": 4098.0}, {"date": "2023-03-10", "close": 1.75, "volume": 24027.0}, {"date": "2023-03-13", "close": 1.675, "volume": 2107.0}, {"date": "2023-03-14", "close": 1.75, "volume": 5794.0}, {"date": "2023-03-15", "close": 1.75, "volume": 4603.0}, {"date": "2023-03-16", "close": 1.75, "volume": 3526.0}, {"date": "2023-03-17", "close": 1.9, "volume": 1099.0}, {"date": "2023-03-20", "close": 1.8, "volume": 2181.0}, {"date": "2023-03-21", "close": 1.75, "volume": 14586.0}, {"date": "2023-03-22", "close": 1.815, "volume": 1121.0}, {"date": "2023-03-23", "close": 1.75, "volume": 2545.0}, {"date": "2023-03-24", "close": 1.7243, "volume": 1393.0}, {"date": "2023-03-27", "close": 1.73, "volume": 752.0}, {"date": "2023-03-28", "close": 1.79, "volume": 9763.0}, {"date": "2023-03-29", "close": 1.71, "volume": 1147.0}, {"date": "2023-03-30", "close": 1.81, "volume": 11744.0}, {"date": "2023-03-31", "close": 1.77, "volume": 8229.0}, {"date": "2023-04-03", "close": 1.68, "volume": 2508.0}, {"date": "2023-04-04", "close": 1.77, "volume": 935.0}, {"date": "2023-04-05", "close": 1.701, "volume": 1305.0}, {"date": "2023-04-06", "close": 1.665, "volume": 2265.0}, {"date": "2023-04-10", "close": 1.66, "volume": 1386.0}, {"date": "2023-04-11", "close": 1.6652, "volume": 5882.0}, {"date": "2023-04-12", "close": 1.69, "volume": 691.0}, {"date": "2023-04-13", "close": 1.72, "volume": 7131.0}, {"date": "2023-04-14", "close": 1.63, "volume": 1628.0}, {"date": "2023-04-17", "close": 1.7, "volume": 3172.0}, {"date": "2023-04-18", "close": 1.63, "volume": 11477.0}, {"date": "2023-04-19", "close": 1.63, "volume": 222.0}, {"date": "2023-04-20", "close": 1.6317, "volume": 436.0}, {"date": "2023-04-21", "close": 1.59, "volume": 4135.0}, {"date": "2023-04-24", "close": 1.4784, "volume": 1189.0}, {"date": "2023-04-25", "close": 1.57, "volume": 777.0}, {"date": "2023-04-26", "close": 1.518, "volume": 1045.0}, {"date": "2023-04-27", "close": 1.6001, "volume": 3893.0}, {"date": "2023-04-28", "close": 1.76, "volume": 11445.0}, {"date": "2023-05-01", "close": 1.57, "volume": 3797.0}, {"date": "2023-05-02", "close": 1.63, "volume": 5224.0}, {"date": "2023-05-03", "close": 1.57, "volume": 6081.0}, {"date": "2023-05-04", "close": 1.57, "volume": null}, {"date": "2023-05-05", "close": 1.73, "volume": 1240.0}, {"date": "2023-05-08", "close": 1.64, "volume": 1542.0}, {"date": "2023-05-09", "close": 1.56, "volume": 421.0}, {"date": "2023-05-10", "close": 1.56, "volume": 10884.0}, {"date": "2023-05-11", "close": 1.56, "volume": null}, {"date": "2023-05-12", "close": 1.5001, "volume": 591.0}, {"date": "2023-05-15", "close": 1.49, "volume": 909.0}, {"date": "2023-05-16", "close": 1.47, "volume": 3483.0}, {"date": "2023-05-17", "close": 1.49, "volume": 3371.0}, {"date": "2023-05-18", "close": 1.36, "volume": 344.0}, {"date": "2023-05-19", "close": 1.35, "volume": 4663.0}, {"date": "2023-05-22", "close": 1.405, "volume": 8273.0}, {"date": "2023-05-23", "close": 1.405, "volume": null}, {"date": "2023-05-24", "close": 1.31, "volume": 16095.0}, {"date": "2023-05-25", "close": 1.25, "volume": 366.0}, {"date": "2023-05-26", "close": 1.5, "volume": 2049.0}, {"date": "2023-05-30", "close": 1.5, "volume": 720.0}, {"date": "2023-05-31", "close": 1.43, "volume": 716.0}, {"date": "2023-06-01", "close": 1.31, "volume": 1133.0}, {"date": "2023-06-02", "close": 1.43, "volume": 2069.0}, {"date": "2023-06-05", "close": 1.49, "volume": 299.0}, {"date": "2023-06-06", "close": 1.3401, "volume": 2669.0}, {"date": "2023-06-07", "close": 1.3401, "volume": null}, {"date": "2023-06-08", "close": 1.15, "volume": 1753.0}, {"date": "2023-06-09", "close": 1.15, "volume": null}, {"date": "2023-06-12", "close": 1.31, "volume": 2420.0}, {"date": "2023-06-13", "close": 1.25, "volume": 3300.0}, {"date": "2023-06-14", "close": 1.28, "volume": 58533.0}, {"date": "2023-06-15", "close": 1.34, "volume": 953.0}, {"date": "2023-06-16", "close": 1.21, "volume": 34080.0}, {"date": "2023-06-20", "close": 1.22, "volume": 43253.0}, {"date": "2023-06-21", "close": 1.22, "volume": 726.0}, {"date": "2023-06-22", "close": 1.2721, "volume": 734.0}, {"date": "2023-06-23", "close": 1.35, "volume": 10553.0}, {"date": "2023-06-26", "close": 1.2201, "volume": 4010.0}, {"date": "2023-06-27", "close": 1.2817, "volume": 533.0}, {"date": "2023-06-28", "close": 1.17, "volume": 2201.0}, {"date": "2023-06-29", "close": 1.14, "volume": 8014.0}, {"date": "2023-06-30", "close": 1.09, "volume": 11531.0}, {"date": "2023-07-03", "close": 1.09, "volume": 7156.0}, {"date": "2023-07-05", "close": 1.06, "volume": 3535.0}, {"date": "2023-07-06", "close": 1.02, "volume": 8662.0}, {"date": "2023-07-07", "close": 1.26, "volume": 4889.0}, {"date": "2023-07-10", "close": 1.16, "volume": 1722.0}, {"date": "2023-07-11", "close": 1.12, "volume": 4978.0}, {"date": "2023-07-12", "close": 1.12, "volume": null}, {"date": "2023-07-13", "close": 1.17, "volume": 6848.0}, {"date": "2023-07-14", "close": 1.17, "volume": 737.0}, {"date": "2023-07-17", "close": 1.15, "volume": 3652.0}, {"date": "2023-07-18", "close": 1.15, "volume": null}, {"date": "2023-07-19", "close": 1.1, "volume": 2358.0}, {"date": "2023-07-20", "close": 1.0501, "volume": 1698.0}, {"date": "2023-07-21", "close": 1.02, "volume": 889.0}, {"date": "2023-07-24", "close": 1.0101, "volume": 10135.0}, {"date": "2023-07-25", "close": 1.05, "volume": 4128.0}, {"date": "2023-07-26", "close": 1.15, "volume": 2629.0}, {"date": "2023-07-27", "close": 1.05, "volume": 1701.0}, {"date": "2023-07-28", "close": 1.15, "volume": 3997.0}, {"date": "2023-07-31", "close": 1.11, "volume": 1464.0}, {"date": "2023-08-01", "close": 1.03, "volume": 1262.0}, {"date": "2023-08-02", "close": 1.2, "volume": 29257.0}, {"date": "2023-08-03", "close": 1.175, "volume": 3615.0}, {"date": "2023-08-04", "close": 1.18, "volume": 756.0}, {"date": "2023-08-07", "close": 1.06, "volume": 1111.0}, {"date": "2023-08-08", "close": 1.17, "volume": 8061.0}, {"date": "2023-08-09", "close": 1.09, "volume": 1731.0}, {"date": "2023-08-10", "close": 1.0797, "volume": 140.0}, {"date": "2023-08-11", "close": 1.08, "volume": 3569.0}, {"date": "2023-08-14", "close": 1.08, "volume": null}, {"date": "2023-08-15", "close": 1.0501, "volume": 655.0}, {"date": "2023-08-16", "close": 1.1102, "volume": 857.0}, {"date": "2023-08-17", "close": 1.1102, "volume": null}, {"date": "2023-08-18", "close": 1.06, "volume": 765.0}, {"date": "2023-08-21", "close": 1.13, "volume": 4692.0}, {"date": "2023-08-22", "close": 1.105, "volume": 5348.0}, {"date": "2023-08-23", "close": 1.0762, "volume": 1649.0}, {"date": "2023-08-24", "close": 1.09, "volume": 3758.0}, {"date": "2023-08-25", "close": 1.2, "volume": 13325.0}, {"date": "2023-08-28", "close": 1.09, "volume": 4874.0}, {"date": "2023-08-29", "close": 1.06, "volume": 3124.0}, {"date": "2023-08-30", "close": 1.1, "volume": 840.0}, {"date": "2023-08-31", "close": 1.08, "volume": 3783.0}, {"date": "2023-09-01", "close": 1.1, "volume": 1365.0}, {"date": "2023-09-05", "close": 1.19, "volume": 1767.0}, {"date": "2023-09-06", "close": 1.125, "volume": 2022.0}, {"date": "2023-09-07", "close": 1.06, "volume": 6188.0}, {"date": "2023-09-08", "close": 1.06, "volume": 2201.0}, {"date": "2023-09-11", "close": 1.05, "volume": 1915.0}, {"date": "2023-09-12", "close": 1.05, "volume": 797.0}, {"date": "2023-09-13", "close": 1.05, "volume": 1995.0}, {"date": "2023-09-14", "close": 1.22, "volume": 981.0}, {"date": "2023-09-15", "close": 1.22, "volume": 2559.0}, {"date": "2023-09-18", "close": 1.25, "volume": 453.0}, {"date": "2023-09-19", "close": 1.25, "volume": 488.0}, {"date": "2023-09-20", "close": 1.06, "volume": 463.0}, {"date": "2023-09-21", "close": 1.16, "volume": 1748.0}, {"date": "2023-09-22", "close": 1.02, "volume": 1042.0}, {"date": "2023-09-25", "close": 1.05, "volume": 775.0}, {"date": "2023-09-26", "close": 1.0601, "volume": 1985.0}, {"date": "2023-09-27", "close": 1.07, "volume": 505.0}, {"date": "2023-09-28", "close": 1.07, "volume": 1874.0}, {"date": "2023-09-29", "close": 1.08, "volume": 687.0}, {"date": "2023-10-02", "close": 1.12, "volume": 3879.0}, {"date": "2023-10-03", "close": 1.12, "volume": 1029.0}, {"date": "2023-10-04", "close": 1.07, "volume": 1282.0}, {"date": "2023-10-05", "close": 1.19, "volume": 1671.0}, {"date": "2023-10-06", "close": 1.01, "volume": 528.0}, {"date": "2023-10-09", "close": 1.22, "volume": 15120.0}, {"date": "2023-10-10", "close": 1.25, "volume": 8670.0}, {"date": "2023-10-11", "close": 1.1, "volume": 4765.0}, {"date": "2023-10-12", "close": 1.08, "volume": 17818.0}, {"date": "2023-10-13", "close": 1.0577, "volume": 1781.0}, {"date": "2023-10-16", "close": 1.06, "volume": 3867.0}, {"date": "2023-10-17", "close": 1.01, "volume": 8568.0}, {"date": "2023-10-18", "close": 1.08, "volume": 942.0}, {"date": "2023-10-19", "close": 1.11, "volume": 640.0}, {"date": "2023-10-20", "close": 1.07, "volume": 1184.0}, {"date": "2023-10-23", "close": 1.115, "volume": 5407.0}, {"date": "2023-10-24", "close": 1.115, "volume": null}, {"date": "2023-10-25", "close": 1.065, "volume": 583.0}, {"date": "2023-10-26", "close": 1.03, "volume": 2495.0}, {"date": "2023-10-27", "close": 1.03, "volume": null}, {"date": "2023-10-30", "close": 1.02, "volume": 1243.0}, {"date": "2023-10-31", "close": 1.0432, "volume": 478.0}, {"date": "2023-11-01", "close": 1.01, "volume": 5401.0}, {"date": "2023-11-02", "close": 1.15, "volume": 249.0}, {"date": "2023-11-03", "close": 1.1388, "volume": 860.0}, {"date": "2023-11-06", "close": 1.13, "volume": 1665.0}, {"date": "2023-11-07", "close": 1.06, "volume": 4923.0}, {"date": "2023-11-08", "close": 1.0643, "volume": 889.0}, {"date": "2023-11-09", "close": 1.12, "volume": 2713.0}, {"date": "2023-11-10", "close": 1.0461, "volume": 1623.0}, {"date": "2023-11-13", "close": 1.06, "volume": 4948.0}, {"date": "2023-11-14", "close": 1.0616, "volume": 2094.0}, {"date": "2023-11-15", "close": 1.15, "volume": 526.0}, {"date": "2023-11-16", "close": 1.11, "volume": 1375.0}, {"date": "2023-11-17", "close": 1.11, "volume": null}, {"date": "2023-11-20", "close": 1.0471, "volume": 497.0}, {"date": "2023-11-21", "close": 1.05, "volume": 227.0}, {"date": "2023-11-22", "close": 1.05, "volume": 6077.0}, {"date": "2023-11-24", "close": 1.1, "volume": 1772.0}, {"date": "2023-11-27", "close": 1.06, "volume": 3940.0}, {"date": "2023-11-28", "close": 1.0705, "volume": 8022.0}, {"date": "2023-11-29", "close": 1.03, "volume": 2893.0}, {"date": "2023-11-30", "close": 1.03, "volume": 1734.0}, {"date": "2023-12-01", "close": 1.03, "volume": 14814.0}, {"date": "2023-12-04", "close": 1.03, "volume": 5457.0}, {"date": "2023-12-05", "close": 1.14, "volume": 14946.0}, {"date": "2023-12-06", "close": 1.0301, "volume": 1544.0}, {"date": "2023-12-07", "close": 1.03, "volume": 1617.0}, {"date": "2023-12-08", "close": 1.03, "volume": 2380.0}, {"date": "2023-12-11", "close": 1.0401, "volume": 9862.0}, {"date": "2023-12-12", "close": 1.0, "volume": 3962.0}, {"date": "2023-12-13", "close": 1.08, "volume": 3210.0}, {"date": "2023-12-14", "close": 1.07, "volume": 8582.0}, {"date": "2023-12-15", "close": 1.12, "volume": 69308.0}, {"date": "2023-12-18", "close": 1.11, "volume": 5460.0}, {"date": "2023-12-19", "close": 1.11, "volume": 3031.0}, {"date": "2023-12-20", "close": 1.08, "volume": 427.0}, {"date": "2023-12-21", "close": 1.09, "volume": 1733.0}, {"date": "2023-12-22", "close": 1.05, "volume": 4093.0}, {"date": "2023-12-26", "close": 1.0372, "volume": 1281.0}, {"date": "2023-12-27", "close": 1.02, "volume": 7869.0}, {"date": "2023-12-28", "close": 1.07, "volume": 2893.0}, {"date": "2023-12-29", "close": 1.06, "volume": 14030.0}, {"date": "2024-01-02", "close": 1.0639, "volume": 1355.0}, {"date": "2024-01-03", "close": 0.97, "volume": 591.0}, {"date": "2024-01-04", "close": 1.1, "volume": 7310.0}, {"date": "2024-01-05", "close": 1.05, "volume": 1357.0}, {"date": "2024-01-08", "close": 1.02, "volume": 4046.0}, {"date": "2024-01-09", "close": 1.0, "volume": 928.0}, {"date": "2024-01-10", "close": 1.055, "volume": 1433.0}, {"date": "2024-01-11", "close": 1.065, "volume": 2801.0}, {"date": "2024-01-12", "close": 1.07, "volume": 12194.0}, {"date": "2024-01-16", "close": 1.08, "volume": 6672.0}, {"date": "2024-01-17", "close": 1.08, "volume": 1360.0}, {"date": "2024-01-18", "close": 1.06, "volume": 10810.0}, {"date": "2024-01-19", "close": 1.06, "volume": null}, {"date": "2024-01-22", "close": 1.03, "volume": 6889.0}, {"date": "2024-01-23", "close": 1.03, "volume": null}, {"date": "2024-01-24", "close": 1.09, "volume": 4230.0}, {"date": "2024-01-25", "close": 1.04, "volume": 5092.0}, {"date": "2024-01-26", "close": 1.04, "volume": null}, {"date": "2024-01-29", "close": 1.0576, "volume": 1043.0}, {"date": "2024-01-30", "close": 1.03, "volume": 4709.0}, {"date": "2024-01-31", "close": 1.015, "volume": 11811.0}, {"date": "2024-02-01", "close": 1.0001, "volume": 5743.0}, {"date": "2024-02-02", "close": 1.01, "volume": 612.0}, {"date": "2024-02-05", "close": 1.02, "volume": 2198.0}, {"date": "2024-02-06", "close": 1.02, "volume": 3185.0}, {"date": "2024-02-07", "close": 0.96, "volume": 1551.0}, {"date": "2024-02-08", "close": 0.7807, "volume": 2556.0}, {"date": "2024-02-09", "close": 1.0, "volume": 2447.0}, {"date": "2024-02-12", "close": 0.94, "volume": 984.0}, {"date": "2024-02-13", "close": 1.0, "volume": 1850.0}, {"date": "2024-02-14", "close": 0.8883, "volume": 1632.0}, {"date": "2024-02-15", "close": 0.952, "volume": 6691.0}, {"date": "2024-02-16", "close": 0.952, "volume": null}, {"date": "2024-02-20", "close": 0.952, "volume": null}, {"date": "2024-02-21", "close": 1.2953, "volume": 24911.0}, {"date": "2024-02-22", "close": 1.26, "volume": 3530.0}, {"date": "2024-02-23", "close": 1.2, "volume": 3386.0}, {"date": "2024-02-26", "close": 1.064, "volume": 1265.0}, {"date": "2024-02-27", "close": 1.01, "volume": 5336.0}, {"date": "2024-02-28", "close": 1.2, "volume": 2235.0}, {"date": "2024-02-29", "close": 1.08, "volume": 13512.0}, {"date": "2024-03-01", "close": 1.04, "volume": 2055.0}, {"date": "2024-03-04", "close": 1.0581, "volume": 1441.0}, {"date": "2024-03-05", "close": 1.04, "volume": 727.0}, {"date": "2024-03-06", "close": 1.02, "volume": 4492.0}, {"date": "2024-03-07", "close": 0.9892, "volume": 3430.0}, {"date": "2024-03-08", "close": 1.01, "volume": 1595.0}, {"date": "2024-03-11", "close": 1.0199, "volume": 4792.0}, {"date": "2024-03-12", "close": 0.994, "volume": 6948.0}, {"date": "2024-03-13", "close": 1.2, "volume": 42674.0}, {"date": "2024-03-14", "close": 1.16, "volume": 1565.0}, {"date": "2024-03-15", "close": 1.09, "volume": 5223.0}, {"date": "2024-03-18", "close": 1.45, "volume": 58421.0}, {"date": "2024-03-19", "close": 1.46, "volume": 10482.0}, {"date": "2024-03-20", "close": 1.3901, "volume": 11495.0}, {"date": "2024-03-21", "close": 1.35, "volume": 14140.0}, {"date": "2024-03-22", "close": 1.4, "volume": 1371.0}, {"date": "2024-03-25", "close": 1.4, "volume": 7841.0}, {"date": "2024-03-26", "close": 1.415, "volume": 973.0}, {"date": "2024-03-27", "close": 1.41, "volume": 398.0}, {"date": "2024-03-28", "close": 1.29, "volume": 993.0}, {"date": "2024-04-01", "close": 1.2601, "volume": 1289.0}, {"date": "2024-04-02", "close": 1.25, "volume": 1383.0}, {"date": "2024-04-03", "close": 1.2501, "volume": 1785.0}, {"date": "2024-04-04", "close": 1.18, "volume": 540.0}, {"date": "2024-04-05", "close": 1.13, "volume": 3714.0}, {"date": "2024-04-08", "close": 1.165, "volume": 1255.0}, {"date": "2024-04-09", "close": 1.12, "volume": 740.0}, {"date": "2024-04-10", "close": 1.1201, "volume": 5680.0}, {"date": "2024-04-11", "close": 1.1, "volume": 1088.0}, {"date": "2024-04-12", "close": 1.1, "volume": null}, {"date": "2024-04-15", "close": 1.07, "volume": 1854.0}, {"date": "2024-04-16", "close": 1.13, "volume": 12071.0}, {"date": "2024-04-17", "close": 1.13, "volume": null}, {"date": "2024-04-18", "close": 1.13, "volume": null}, {"date": "2024-04-19", "close": 1.32, "volume": 14021.0}, {"date": "2024-04-22", "close": 1.32, "volume": 4497.0}, {"date": "2024-04-23", "close": 1.335, "volume": 814.0}, {"date": "2024-04-24", "close": 1.34, "volume": 729.0}, {"date": "2024-04-25", "close": 1.34, "volume": 227.0}, {"date": "2024-04-26", "close": 1.27, "volume": 334.0}, {"date": "2024-04-29", "close": 1.27, "volume": null}, {"date": "2024-04-30", "close": 1.4, "volume": 3827.0}, {"date": "2024-05-01", "close": 1.4, "volume": 815.0}, {"date": "2024-05-02", "close": 1.3457, "volume": 1564.0}, {"date": "2024-05-03", "close": 1.3457, "volume": null}, {"date": "2024-05-06", "close": 1.24, "volume": 9185.0}, {"date": "2024-05-07", "close": 1.2, "volume": 6812.0}, {"date": "2024-05-08", "close": 1.2012, "volume": 336.0}, {"date": "2024-05-09", "close": 1.15, "volume": 472.0}, {"date": "2024-05-10", "close": 1.2, "volume": 8426.0}, {"date": "2024-05-13", "close": 1.2, "volume": null}, {"date": "2024-05-14", "close": 1.1, "volume": 399.0}, {"date": "2024-05-15", "close": 1.08, "volume": 1076.0}, {"date": "2024-05-16", "close": 1.0765, "volume": 76314.0}, {"date": "2024-05-17", "close": 1.02, "volume": 804.0}, {"date": "2024-05-20", "close": 1.02, "volume": 1811.0}, {"date": "2024-05-21", "close": 1.49, "volume": 500048.0}, {"date": "2024-05-22", "close": 1.43, "volume": 58990.0}, {"date": "2024-05-23", "close": 1.31, "volume": 10991.0}, {"date": "2024-05-24", "close": 1.32, "volume": 4679.0}, {"date": "2024-05-28", "close": 1.4, "volume": 14158.0}, {"date": "2024-05-29", "close": 1.37, "volume": 2184.0}, {"date": "2024-05-30", "close": 1.4, "volume": 945.0}, {"date": "2024-05-31", "close": 1.41, "volume": 6143.0}, {"date": "2024-06-03", "close": 1.49, "volume": 1680.0}, {"date": "2024-06-04", "close": 1.34, "volume": 383.0}, {"date": "2024-06-05", "close": 1.42, "volume": 474.0}, {"date": "2024-06-06", "close": 1.42, "volume": null}, {"date": "2024-06-07", "close": 1.47, "volume": 9665.0}, {"date": "2024-06-10", "close": 1.31, "volume": 3317.0}, {"date": "2024-06-11", "close": 1.31, "volume": null}, {"date": "2024-06-12", "close": 1.31, "volume": null}, {"date": "2024-06-13", "close": 1.4, "volume": 3029.0}, {"date": "2024-06-14", "close": 1.2902, "volume": 1558.0}, {"date": "2024-06-17", "close": 1.38, "volume": 1188.0}, {"date": "2024-06-18", "close": 1.21, "volume": 1872.0}, {"date": "2024-06-20", "close": 1.27, "volume": 1333.0}, {"date": "2024-06-21", "close": 1.2, "volume": 10953.0}, {"date": "2024-06-24", "close": 1.2, "volume": null}, {"date": "2024-06-25", "close": 1.1615, "volume": 351.0}, {"date": "2024-06-26", "close": 1.15, "volume": 987.0}, {"date": "2024-06-27", "close": 1.15, "volume": null}, {"date": "2024-06-28", "close": 1.5, "volume": 3603.0}, {"date": "2024-07-01", "close": 1.45, "volume": 8247.0}, {"date": "2024-07-02", "close": 1.32, "volume": 2794.0}, {"date": "2024-07-03", "close": 1.32, "volume": 3870.0}, {"date": "2024-07-05", "close": 1.22, "volume": 6714.0}, {"date": "2024-07-08", "close": 1.19, "volume": 11432.0}, {"date": "2024-07-09", "close": 1.1855, "volume": 1917.0}, {"date": "2024-07-10", "close": 1.33, "volume": 796.0}, {"date": "2024-07-11", "close": 1.2, "volume": 578.0}, {"date": "2024-07-12", "close": 1.201, "volume": 7892.0}, {"date": "2024-07-15", "close": 1.121, "volume": 35020.0}, {"date": "2024-07-16", "close": 1.1521, "volume": 1051.0}, {"date": "2024-07-17", "close": 1.15, "volume": 2562.0}, {"date": "2024-07-18", "close": 1.19, "volume": 753.0}, {"date": "2024-07-19", "close": 1.1781, "volume": 3474.0}, {"date": "2024-07-22", "close": 1.13, "volume": 5233.0}, {"date": "2024-07-23", "close": 1.1999, "volume": 193.0}, {"date": "2024-07-24", "close": 1.1301, "volume": 607.0}, {"date": "2024-07-25", "close": 1.14, "volume": 3540.0}, {"date": "2024-07-26", "close": 1.14, "volume": null}, {"date": "2024-07-29", "close": 1.15, "volume": 1113.0}, {"date": "2024-07-30", "close": 1.179, "volume": 4828.0}, {"date": "2024-07-31", "close": 1.185, "volume": 7729.0}, {"date": "2024-08-01", "close": 1.2, "volume": 2082.0}, {"date": "2024-08-02", "close": 1.1799, "volume": 2116.0}, {"date": "2024-08-05", "close": 1.1707, "volume": 677.0}, {"date": "2024-08-06", "close": 1.19, "volume": 548.0}, {"date": "2024-08-07", "close": 1.16, "volume": 2544.0}, {"date": "2024-08-08", "close": 1.2, "volume": 301.0}, {"date": "2024-08-09", "close": 1.19, "volume": 1390.0}, {"date": "2024-08-12", "close": 1.19, "volume": 1164.0}, {"date": "2024-08-13", "close": 1.19, "volume": 712.0}, {"date": "2024-08-14", "close": 1.19, "volume": 321.0}, {"date": "2024-08-15", "close": 1.08, "volume": 11185.0}, {"date": "2024-08-16", "close": 1.12, "volume": 2056.0}, {"date": "2024-08-19", "close": 1.0701, "volume": 2645.0}, {"date": "2024-08-20", "close": 1.0701, "volume": null}, {"date": "2024-08-21", "close": 1.2, "volume": 14487.0}, {"date": "2024-08-22", "close": 1.64, "volume": 116361.0}, {"date": "2024-08-23", "close": 1.66, "volume": 63934.0}, {"date": "2024-08-26", "close": 1.6575, "volume": 10312.0}, {"date": "2024-08-27", "close": 1.66, "volume": 57981.0}, {"date": "2024-08-28", "close": 1.69, "volume": 24228.0}, {"date": "2024-08-29", "close": 1.68, "volume": 11638.0}, {"date": "2024-08-30", "close": 1.75, "volume": 27726.0}, {"date": "2024-09-03", "close": 1.62, "volume": 1086.0}, {"date": "2024-09-04", "close": 1.64, "volume": 3220.0}, {"date": "2024-09-05", "close": 1.72, "volume": 15909.0}, {"date": "2024-09-06", "close": 1.7, "volume": 7910.0}, {"date": "2024-09-09", "close": 1.63, "volume": 2896.0}, {"date": "2024-09-10", "close": 1.69, "volume": 8231.0}, {"date": "2024-09-11", "close": 1.6475, "volume": 914.0}, {"date": "2024-09-12", "close": 1.6208, "volume": 11217.0}, {"date": "2024-09-13", "close": 1.625, "volume": 9398.0}, {"date": "2024-09-16", "close": 1.73, "volume": 5649.0}, {"date": "2024-09-17", "close": 1.62, "volume": 24256.0}, {"date": "2024-09-18", "close": 1.41, "volume": 2383.0}, {"date": "2024-09-19", "close": 1.3, "volume": 18511.0}, {"date": "2024-09-20", "close": 1.54, "volume": 12732.0}, {"date": "2024-09-23", "close": 1.52, "volume": 1299.0}, {"date": "2024-09-24", "close": 1.63, "volume": 4457.0}, {"date": "2024-09-25", "close": 1.4496, "volume": 2205.0}, {"date": "2024-09-26", "close": 1.445, "volume": 5571.0}, {"date": "2024-09-27", "close": 1.45, "volume": 15230.0}, {"date": "2024-09-30", "close": 1.45, "volume": null}, {"date": "2024-10-01", "close": 1.46, "volume": 873.0}, {"date": "2024-10-02", "close": 1.525, "volume": 1967.0}, {"date": "2024-10-03", "close": 1.525, "volume": null}, {"date": "2024-10-04", "close": 1.45, "volume": 7031.0}, {"date": "2024-10-07", "close": 1.45, "volume": null}, {"date": "2024-10-08", "close": 1.45, "volume": null}, {"date": "2024-10-09", "close": 1.45, "volume": null}, {"date": "2024-10-10", "close": 1.3977, "volume": 831.0}, {"date": "2024-10-11", "close": 1.24, "volume": 796.0}, {"date": "2024-10-14", "close": 1.28, "volume": 216.0}, {"date": "2024-10-15", "close": 1.3, "volume": 181.0}, {"date": "2024-10-16", "close": 1.395, "volume": 494.0}, {"date": "2024-10-17", "close": 1.3075, "volume": 3108.0}, {"date": "2024-10-18", "close": 1.3075, "volume": null}, {"date": "2024-10-21", "close": 1.28, "volume": 520.0}, {"date": "2024-10-22", "close": 1.4699, "volume": 3003.0}, {"date": "2024-10-23", "close": 1.22, "volume": 310.0}, {"date": "2024-10-24", "close": 1.47, "volume": 703.0}, {"date": "2024-10-25", "close": 1.47, "volume": null}, {"date": "2024-10-28", "close": 1.36, "volume": 859.0}, {"date": "2024-10-29", "close": 1.29, "volume": 1042.0}, {"date": "2024-10-30", "close": 1.28, "volume": 7816.0}, {"date": "2024-10-31", "close": 1.28, "volume": null}, {"date": "2024-11-01", "close": 1.1565, "volume": 545.0}, {"date": "2024-11-04", "close": 1.2501, "volume": 479.0}, {"date": "2024-11-05", "close": 1.26, "volume": 444.0}, {"date": "2024-11-06", "close": 1.1201, "volume": 220.0}, {"date": "2024-11-07", "close": 1.298, "volume": 317.0}, {"date": "2024-11-08", "close": 1.2199, "volume": 4633.0}, {"date": "2024-11-11", "close": 1.17, "volume": 544.0}, {"date": "2024-11-12", "close": 1.17, "volume": null}, {"date": "2024-11-13", "close": 1.29, "volume": 4835.0}, {"date": "2024-11-14", "close": 1.34, "volume": 25260.0}, {"date": "2024-11-15", "close": 1.28, "volume": 780.0}, {"date": "2024-11-18", "close": 1.25, "volume": 860.0}, {"date": "2024-11-19", "close": 1.2, "volume": 573.0}, {"date": "2024-11-20", "close": 1.2, "volume": 1437.0}, {"date": "2024-11-21", "close": 1.55, "volume": 107410.0}, {"date": "2024-11-22", "close": 1.48, "volume": 6781.0}, {"date": "2024-11-25", "close": 1.49, "volume": 12570.0}, {"date": "2024-11-26", "close": 1.53, "volume": 3615.0}, {"date": "2024-11-27", "close": 1.48, "volume": 748.0}, {"date": "2024-11-29", "close": 1.51, "volume": 265.0}, {"date": "2024-12-02", "close": 1.51, "volume": null}, {"date": "2024-12-03", "close": 1.4492, "volume": 6448.0}, {"date": "2024-12-04", "close": 1.4749, "volume": 2920.0}, {"date": "2024-12-05", "close": 1.31, "volume": 2177.0}, {"date": "2024-12-06", "close": 1.38, "volume": 487.0}, {"date": "2024-12-09", "close": 1.48, "volume": 4846.0}, {"date": "2024-12-10", "close": 1.23, "volume": 410.0}, {"date": "2024-12-11", "close": 1.44, "volume": 24259.0}, {"date": "2024-12-12", "close": 1.5011, "volume": 10900.0}, {"date": "2024-12-13", "close": 1.5, "volume": 9762.0}, {"date": "2024-12-16", "close": 1.5, "volume": 1671.0}, {"date": "2024-12-17", "close": 1.51, "volume": 18782.0}, {"date": "2024-12-18", "close": 1.5, "volume": 7657.0}, {"date": "2024-12-19", "close": 1.38, "volume": 1023.0}, {"date": "2024-12-20", "close": 2.05, "volume": 128452.0}, {"date": "2024-12-23", "close": 1.65, "volume": 46719.0}, {"date": "2024-12-24", "close": 1.65, "volume": 5959.0}, {"date": "2024-12-26", "close": 1.74, "volume": 11136.0}, {"date": "2024-12-27", "close": 1.81, "volume": 2527.0}, {"date": "2024-12-30", "close": 1.91, "volume": 48465.0}, {"date": "2024-12-31", "close": 1.76, "volume": 1340.0}, {"date": "2025-01-02", "close": 1.81, "volume": 76262.0}, {"date": "2025-01-03", "close": 1.81, "volume": 30748.0}, {"date": "2025-01-06", "close": 1.74, "volume": 16263.0}, {"date": "2025-01-07", "close": 1.75, "volume": 2137.0}, {"date": "2025-01-08", "close": 1.95, "volume": 20804.0}, {"date": "2025-01-10", "close": 1.81, "volume": 8750.0}, {"date": "2025-01-13", "close": 1.7876, "volume": 1747.0}, {"date": "2025-01-14", "close": 1.72, "volume": 24671.0}, {"date": "2025-01-15", "close": 1.77, "volume": 49260.0}, {"date": "2025-01-16", "close": 1.73, "volume": 803.0}, {"date": "2025-01-17", "close": 1.71, "volume": 8238.0}, {"date": "2025-01-21", "close": 1.67, "volume": 36540.0}, {"date": "2025-01-22", "close": 1.64, "volume": 9458.0}, {"date": "2025-01-23", "close": 1.65, "volume": 943.0}, {"date": "2025-01-24", "close": 1.57, "volume": 63715.0}, {"date": "2025-01-27", "close": 1.1, "volume": 466016.0}, {"date": "2025-01-28", "close": 1.04, "volume": 75406.0}, {"date": "2025-01-29", "close": 1.07, "volume": 25092.0}, {"date": "2025-01-30", "close": 1.03, "volume": 30673.0}, {"date": "2025-01-31", "close": 1.03, "volume": 40977.0}, {"date": "2025-02-03", "close": 1.07, "volume": 37913.0}, {"date": "2025-02-04", "close": 1.05, "volume": 23294.0}, {"date": "2025-02-05", "close": 1.1, "volume": 24593.0}, {"date": "2025-02-06", "close": 1.08, "volume": 30143.0}, {"date": "2025-02-07", "close": 1.02, "volume": 22248.0}, {"date": "2025-02-10", "close": 1.0, "volume": 44086.0}, {"date": "2025-02-11", "close": 1.02, "volume": 86988.0}, {"date": "2025-02-12", "close": 1.03, "volume": 57042.0}, {"date": "2025-02-13", "close": 1.05, "volume": 36853.0}, {"date": "2025-02-14", "close": 1.1, "volume": 141966.0}, {"date": "2025-02-18", "close": 1.04, "volume": 11590.0}, {"date": "2025-02-19", "close": 1.0, "volume": 64855.0}, {"date": "2025-02-20", "close": 1.0, "volume": 17430.0}, {"date": "2025-02-21", "close": 0.9722, "volume": 63934.0}, {"date": "2025-02-24", "close": 0.9836, "volume": 74614.0}, {"date": "2025-02-25", "close": 1.0, "volume": 10164.0}, {"date": "2025-02-26", "close": 1.04, "volume": 10366.0}, {"date": "2025-02-27", "close": 1.02, "volume": 5732.0}, {"date": "2025-02-28", "close": 1.04, "volume": 8814.0}, {"date": "2025-03-03", "close": 0.9741, "volume": 21209.0}, {"date": "2025-03-04", "close": 1.04, "volume": 935.0}, {"date": "2025-03-05", "close": 1.01, "volume": 2761.0}, {"date": "2025-03-06", "close": 0.9808, "volume": 13793.0}, {"date": "2025-03-07", "close": 0.9855, "volume": 21862.0}, {"date": "2025-03-10", "close": 0.9643, "volume": 9379.0}, {"date": "2025-03-11", "close": 1.04, "volume": 7227.0}, {"date": "2025-03-12", "close": 1.04, "volume": 14626.0}, {"date": "2025-03-13", "close": 1.02, "volume": 5045.0}, {"date": "2025-03-14", "close": 0.99, "volume": 4120.0}, {"date": "2025-03-17", "close": 1.03, "volume": 20445.0}, {"date": "2025-03-18", "close": 1.05, "volume": 10608.0}, {"date": "2025-03-19", "close": 1.01, "volume": 5648.0}, {"date": "2025-03-20", "close": 0.9229, "volume": 26148.0}, {"date": "2025-03-21", "close": 0.9603, "volume": 23097.0}, {"date": "2025-03-24", "close": 0.9, "volume": 5254.0}, {"date": "2025-03-25", "close": 0.923, "volume": 20443.0}, {"date": "2025-03-26", "close": 0.95, "volume": 5403.0}, {"date": "2025-03-27", "close": 0.9299, "volume": 16064.0}, {"date": "2025-03-28", "close": 0.86, "volume": 12669.0}, {"date": "2025-03-31", "close": 0.95, "volume": 40757.0}, {"date": "2025-04-01", "close": 1.02, "volume": 19938.0}, {"date": "2025-04-02", "close": 1.03, "volume": 6252.0}, {"date": "2025-04-03", "close": 1.001, "volume": 19279.0}, {"date": "2025-04-04", "close": 0.9, "volume": 4066.0}, {"date": "2025-04-07", "close": 0.84, "volume": 10697.0}, {"date": "2025-04-08", "close": 0.7642, "volume": 15621.0}, {"date": "2025-04-09", "close": 0.79, "volume": 4003.0}, {"date": "2025-04-10", "close": 0.95, "volume": 19750.0}, {"date": "2025-04-11", "close": 0.92, "volume": 14811.0}, {"date": "2025-04-14", "close": 0.93, "volume": 1023.0}, {"date": "2025-04-15", "close": 1.0, "volume": 78472.0}, {"date": "2025-04-16", "close": 0.9559, "volume": 17261.0}, {"date": "2025-04-17", "close": 0.9201, "volume": 1053.0}, {"date": "2025-04-21", "close": 0.8431, "volume": 3488.0}, {"date": "2025-04-22", "close": 0.889, "volume": 1238.0}, {"date": "2025-04-23", "close": 0.8999, "volume": 1348.0}, {"date": "2025-04-24", "close": 0.938, "volume": 1336.0}, {"date": "2025-04-25", "close": 0.89, "volume": 1998.0}, {"date": "2025-04-28", "close": 0.8875, "volume": 5800.0}, {"date": "2025-04-29", "close": 0.98, "volume": 12162.0}, {"date": "2025-04-30", "close": 0.9, "volume": 7126.0}, {"date": "2025-05-01", "close": 0.89, "volume": 1116.0}, {"date": "2025-05-02", "close": 0.9065, "volume": 2299.0}, {"date": "2025-05-05", "close": 0.91, "volume": 1517.0}, {"date": "2025-05-06", "close": 0.8729, "volume": 6482.0}, {"date": "2025-05-07", "close": 0.8476, "volume": 1022.0}, {"date": "2025-05-08", "close": 0.9451, "volume": 17745.0}, {"date": "2025-05-09", "close": 0.94, "volume": 1500.0}, {"date": "2025-05-12", "close": 0.98, "volume": 2260.0}, {"date": "2025-05-13", "close": 0.8722, "volume": 8236.0}, {"date": "2025-05-14", "close": 0.9388, "volume": 779.0}, {"date": "2025-05-15", "close": 0.87, "volume": 13434.0}, {"date": "2025-05-16", "close": 0.872, "volume": 7566.0}, {"date": "2025-05-19", "close": 0.88, "volume": 1574.0}, {"date": "2025-05-20", "close": 0.92, "volume": 4327.0}, {"date": "2025-05-21", "close": 0.87, "volume": 1396.0}, {"date": "2025-05-22", "close": 0.875, "volume": 1224.0}, {"date": "2025-05-23", "close": 0.9092, "volume": 26527.0}, {"date": "2025-05-27", "close": 0.8528, "volume": 2731.0}, {"date": "2025-05-28", "close": 0.85, "volume": 5434.0}, {"date": "2025-05-29", "close": 0.8899, "volume": 706.0}, {"date": "2025-05-30", "close": 0.8627, "volume": 6631.0}, {"date": "2025-06-02", "close": 0.8473, "volume": 3297.0}, {"date": "2025-06-03", "close": 0.8549, "volume": 670.0}, {"date": "2025-06-04", "close": 0.92, "volume": 15872.0}, {"date": "2025-06-05", "close": 0.8554, "volume": 1802.0}, {"date": "2025-06-06", "close": 0.8844, "volume": 534.0}, {"date": "2025-06-09", "close": 0.83, "volume": 979.0}, {"date": "2025-06-10", "close": 0.88, "volume": 2889.0}, {"date": "2025-06-11", "close": 0.86, "volume": 4235.0}, {"date": "2025-06-12", "close": 0.8051, "volume": 773.0}, {"date": "2025-06-13", "close": 0.804, "volume": 13320.0}, {"date": "2025-06-16", "close": 0.93, "volume": 57607.0}, {"date": "2025-06-17", "close": 0.96, "volume": 5561.0}, {"date": "2025-06-18", "close": 0.89, "volume": 1327.0}, {"date": "2025-06-20", "close": 1.03, "volume": 104914.0}, {"date": "2025-06-23", "close": 0.91, "volume": 2948.0}, {"date": "2025-06-24", "close": 0.994, "volume": 20171.0}, {"date": "2025-06-25", "close": 1.0, "volume": 30753.0}, {"date": "2025-06-26", "close": 0.9089, "volume": 13943.0}, {"date": "2025-06-27", "close": 0.789, "volume": 52416.0}, {"date": "2025-06-30", "close": 0.7792, "volume": 7258.0}, {"date": "2025-07-01", "close": 0.78, "volume": 1778.0}, {"date": "2025-07-02", "close": 0.78, "volume": 8142.0}, {"date": "2025-07-03", "close": 0.78, "volume": 4858.0}, {"date": "2025-07-07", "close": 0.7939, "volume": 1620.0}, {"date": "2025-07-08", "close": 0.7886, "volume": 4443.0}, {"date": "2025-07-09", "close": 0.7855, "volume": 3669.0}, {"date": "2025-07-10", "close": 0.82, "volume": 3055.0}, {"date": "2025-07-11", "close": 0.82, "volume": null}, {"date": "2025-07-14", "close": 0.78, "volume": 13722.0}, {"date": "2025-07-15", "close": 0.85, "volume": 3848.0}, {"date": "2025-07-16", "close": 0.84, "volume": 5564.0}, {"date": "2025-07-17", "close": 0.874, "volume": 17670.0}, {"date": "2025-07-18", "close": 0.87, "volume": 7214.0}, {"date": "2025-07-21", "close": 0.9325, "volume": 11831.0}, {"date": "2025-07-22", "close": 0.951, "volume": 26128.0}, {"date": "2025-07-23", "close": 0.8994, "volume": 1081.0}, {"date": "2025-07-24", "close": 0.9316, "volume": 1249.0}, {"date": "2025-07-25", "close": 0.83, "volume": 21054.0}, {"date": "2025-07-28", "close": 0.8324, "volume": 25994.0}, {"date": "2025-07-29", "close": 0.879, "volume": 8981.0}, {"date": "2025-07-30", "close": 0.8814, "volume": 1505.0}, {"date": "2025-07-31", "close": 0.833, "volume": 7116.0}, {"date": "2025-08-01", "close": 0.8228, "volume": 8493.0}, {"date": "2025-08-04", "close": 0.8228, "volume": null}, {"date": "2025-08-05", "close": 0.82, "volume": 971.0}, {"date": "2025-08-06", "close": 0.82, "volume": 10665.0}, {"date": "2025-08-07", "close": 0.8199, "volume": 1099.0}, {"date": "2025-08-08", "close": 0.8292, "volume": 1061.0}, {"date": "2025-08-11", "close": 0.738, "volume": 23458.0}, {"date": "2025-08-12", "close": 0.721, "volume": 13560.0}, {"date": "2025-08-13", "close": 0.7499, "volume": 42536.0}, {"date": "2025-08-14", "close": 0.7388, "volume": 4069.0}, {"date": "2025-08-15", "close": 0.7553, "volume": 3359.0}, {"date": "2025-08-18", "close": 0.6801, "volume": 12705.0}, {"date": "2025-08-19", "close": 0.7027, "volume": 8829.0}, {"date": "2025-08-20", "close": 0.8108, "volume": 20481.0}, {"date": "2025-08-21", "close": 0.8497, "volume": 10536.0}, {"date": "2025-08-22", "close": 0.91, "volume": 9142.0}, {"date": "2025-08-25", "close": 0.95, "volume": 9318.0}, {"date": "2025-08-26", "close": 0.8501, "volume": 37173.0}, {"date": "2025-08-27", "close": 0.92, "volume": 7094.0}, {"date": "2025-08-28", "close": 0.8301, "volume": 7378.0}, {"date": "2025-08-29", "close": 0.919, "volume": 13364.0}, {"date": "2025-09-02", "close": 0.919, "volume": null}, {"date": "2025-09-03", "close": 1.15, "volume": 78019.0}, {"date": "2025-09-04", "close": 1.02, "volume": 41164.0}, {"date": "2025-09-05", "close": 1.04, "volume": 8856.0}, {"date": "2025-09-08", "close": 1.05, "volume": 11678.0}, {"date": "2025-09-09", "close": 1.05, "volume": 5221.0}, {"date": "2025-09-10", "close": 1.09, "volume": 12281.0}, {"date": "2025-09-11", "close": 1.06, "volume": 3951.0}, {"date": "2025-09-12", "close": 1.04, "volume": 1259.0}, {"date": "2025-09-15", "close": 1.07, "volume": 4505.0}, {"date": "2025-09-16", "close": 1.02, "volume": 692.0}, {"date": "2025-09-17", "close": 1.02, "volume": 30704.0}, {"date": "2025-09-18", "close": 1.02, "volume": 2264.0}, {"date": "2025-09-19", "close": 1.07, "volume": 43426.0}, {"date": "2025-09-22", "close": 1.09, "volume": 8222.0}, {"date": "2025-09-23", "close": 1.05, "volume": 2815.0}, {"date": "2025-09-24", "close": 1.07, "volume": 10338.0}, {"date": "2025-09-25", "close": 1.05, "volume": 3728.0}, {"date": "2025-09-26", "close": 1.07, "volume": 11832.0}, {"date": "2025-09-29", "close": 1.08, "volume": 11417.0}, {"date": "2025-09-30", "close": 1.07, "volume": 1605.0}, {"date": "2025-10-01", "close": 1.07, "volume": 973.0}, {"date": "2025-10-02", "close": 1.065, "volume": 8841.0}, {"date": "2025-10-03", "close": 1.0486, "volume": 5261.0}, {"date": "2025-10-06", "close": 1.057, "volume": 2733.0}, {"date": "2025-10-07", "close": 1.065, "volume": 2054.0}, {"date": "2025-10-08", "close": 1.06, "volume": 1712.0}, {"date": "2025-10-09", "close": 1.06, "volume": null}, {"date": "2025-10-10", "close": 1.07, "volume": 2689.0}, {"date": "2025-10-13", "close": 1.06, "volume": 6190.0}, {"date": "2025-10-14", "close": 1.09, "volume": 5989.0}, {"date": "2025-10-15", "close": 1.08, "volume": 2798.0}, {"date": "2025-10-16", "close": 1.0201, "volume": 1123.0}, {"date": "2025-10-17", "close": 1.0123, "volume": 3688.0}, {"date": "2025-10-20", "close": 1.06, "volume": 27909.0}, {"date": "2025-10-21", "close": 1.04, "volume": 6713.0}, {"date": "2025-10-22", "close": 1.04, "volume": null}, {"date": "2025-10-23", "close": 1.03, "volume": 6095.0}, {"date": "2025-10-24", "close": 1.0406, "volume": 7039.0}, {"date": "2025-10-27", "close": 1.0395, "volume": 14326.0}, {"date": "2025-10-28", "close": 1.0899, "volume": 6522.0}, {"date": "2025-10-29", "close": 1.0, "volume": 30793.0}, {"date": "2025-10-30", "close": 0.995, "volume": 27275.0}, {"date": "2025-10-31", "close": 1.07, "volume": 2265.0}, {"date": "2025-11-03", "close": 1.07, "volume": 9103.0}, {"date": "2025-11-04", "close": 0.99, "volume": 28606.0}, {"date": "2025-11-05", "close": 1.015, "volume": 2156.0}, {"date": "2025-11-06", "close": 1.015, "volume": null}, {"date": "2025-11-07", "close": 1.03, "volume": 1786.0}, {"date": "2025-11-10", "close": 1.02, "volume": 2871.0}, {"date": "2025-11-11", "close": 1.04, "volume": 664.0}, {"date": "2025-11-12", "close": 0.995, "volume": 1394.0}, {"date": "2025-11-13", "close": 0.995, "volume": null}, {"date": "2025-11-14", "close": 0.9629, "volume": 17280.0}, {"date": "2025-11-17", "close": 0.91, "volume": 3234.0}, {"date": "2025-11-18", "close": 1.0, "volume": 7118.0}, {"date": "2025-11-19", "close": 1.0, "volume": null}, {"date": "2025-11-20", "close": 1.0, "volume": 36708.0}, {"date": "2025-11-21", "close": 1.01, "volume": 7759.0}, {"date": "2025-11-24", "close": 1.0133, "volume": 13714.0}, {"date": "2025-11-25", "close": 1.08, "volume": 25187.0}, {"date": "2025-11-26", "close": 1.02, "volume": 8027.0}, {"date": "2025-11-28", "close": 1.02, "volume": null}, {"date": "2025-12-01", "close": 1.02, "volume": 1730.0}, {"date": "2025-12-02", "close": 0.9925, "volume": 8751.0}, {"date": "2025-12-03", "close": 1.05, "volume": 22620.0}, {"date": "2025-12-04", "close": 1.04, "volume": 9610.0}, {"date": "2025-12-05", "close": 0.91, "volume": 24058.0}, {"date": "2025-12-08", "close": 0.9664, "volume": 2447.0}, {"date": "2025-12-09", "close": 0.91, "volume": 25214.0}, {"date": "2025-12-10", "close": 0.912, "volume": 34843.0}, {"date": "2025-12-11", "close": 0.99, "volume": 672.0}, {"date": "2025-12-12", "close": 0.97, "volume": 17426.0}, {"date": "2025-12-15", "close": 0.91, "volume": 24015.0}, {"date": "2025-12-16", "close": 0.9011, "volume": 3366.0}, {"date": "2025-12-17", "close": 0.92, "volume": 1255.0}, {"date": "2025-12-18", "close": 0.8656, "volume": 3946.0}, {"date": "2025-12-19", "close": 1.02, "volume": 41582.0}, {"date": "2025-12-22", "close": 0.9235, "volume": 3649.0}, {"date": "2025-12-23", "close": 0.9932, "volume": 1296.0}, {"date": "2025-12-24", "close": 0.91, "volume": 4865.0}, {"date": "2025-12-26", "close": 0.96, "volume": 14749.0}, {"date": "2025-12-29", "close": 0.89, "volume": 2106.0}, {"date": "2025-12-30", "close": 0.8804, "volume": 2901.0}, {"date": "2025-12-31", "close": 0.8828, "volume": 9753.0}, {"date": "2026-01-02", "close": 0.8828, "volume": null}, {"date": "2026-01-05", "close": 0.989, "volume": 8219.0}, {"date": "2026-01-06", "close": 0.959, "volume": 749.0}, {"date": "2026-01-07", "close": 0.9589, "volume": 465.0}, {"date": "2026-01-08", "close": 0.9589, "volume": 2181.0}, {"date": "2026-01-09", "close": 0.922, "volume": 621.0}, {"date": "2026-01-12", "close": 0.9174, "volume": 2729.0}, {"date": "2026-01-13", "close": 0.99, "volume": 131.0}, {"date": "2026-01-14", "close": 0.93, "volume": 333.0}, {"date": "2026-01-15", "close": 0.9985, "volume": 528.0}, {"date": "2026-01-16", "close": 0.9985, "volume": null}, {"date": "2026-01-20", "close": 0.94, "volume": 2186.0}, {"date": "2026-01-21", "close": 1.25, "volume": 202642.0}, {"date": "2026-01-22", "close": 1.0895, "volume": 49922.0}, {"date": "2026-01-23", "close": 1.07, "volume": 4350.0}, {"date": "2026-01-26", "close": 1.02, "volume": 1004.0}, {"date": "2026-01-27", "close": 0.97, "volume": 11025.0}, {"date": "2026-01-28", "close": 0.94, "volume": 16121.0}, {"date": "2026-01-29", "close": 0.988, "volume": 7146593.0}, {"date": "2026-01-30", "close": 1.2, "volume": 7806122.0}, {"date": "2026-02-02", "close": 1.3, "volume": 462815.0}, {"date": "2026-02-03", "close": 1.02, "volume": 165154.0}, {"date": "2026-02-04", "close": 1.05, "volume": 94432.0}, {"date": "2026-02-05", "close": 1.2, "volume": 244919.0}, {"date": "2026-02-06", "close": 1.02, "volume": 94517.0}, {"date": "2026-02-09", "close": 0.982, "volume": 29564.0}, {"date": "2026-02-10", "close": 1.1, "volume": 90073.0}, {"date": "2026-02-11", "close": 1.05, "volume": 42615.0}, {"date": "2026-02-12", "close": 1.05, "volume": 20223.0}, {"date": "2026-02-13", "close": 1.02, "volume": 15621.0}, {"date": "2026-02-17", "close": 1.25, "volume": 1018014.0}, {"date": "2026-02-18", "close": 1.3, "volume": 141451.0}, {"date": "2026-02-19", "close": 1.04, "volume": 101849.0}, {"date": "2026-02-20", "close": 1.1, "volume": 54431.0}, {"date": "2026-02-23", "close": 1.14, "volume": 9141.0}, {"date": "2026-02-24", "close": 1.07, "volume": 13443.0}, {"date": "2026-02-25", "close": 1.1, "volume": 15723.0}, {"date": "2026-02-26", "close": 1.11, "volume": 11813.0}, {"date": "2026-02-27", "close": 1.038, "volume": 4001.0}, {"date": "2026-03-02", "close": 1.03, "volume": 17480.0}, {"date": "2026-03-03", "close": 1.11, "volume": 114822.0}, {"date": "2026-03-04", "close": 1.11, "volume": 10215.0}, {"date": "2026-03-05", "close": 1.1, "volume": 34963.0}, {"date": "2026-03-06", "close": 1.07, "volume": 6275.0}, {"date": "2026-03-09", "close": 1.07, "volume": 24199.0}, {"date": "2026-03-10", "close": 1.04, "volume": 6611.0}, {"date": "2026-03-11", "close": 1.0808, "volume": 9614.0}, {"date": "2026-03-12", "close": 1.04, "volume": 7574.0}, {"date": "2026-03-13", "close": 1.0173, "volume": 15793.0}, {"date": "2026-03-16", "close": 1.02, "volume": 6022.0}, {"date": "2026-03-17", "close": 0.99, "volume": 44393.0}, {"date": "2026-03-18", "close": 0.97, "volume": 8670.0}, {"date": "2026-03-19", "close": 0.9879, "volume": 23776.0}, {"date": "2026-03-20", "close": 1.28, "volume": 153188.0}, {"date": "2026-03-23", "close": 1.23, "volume": 20637.0}, {"date": "2026-03-24", "close": 1.2, "volume": 16273.0}, {"date": "2026-03-25", "close": 1.18, "volume": 4806.0}, {"date": "2026-03-26", "close": 1.15, "volume": 14350.0}, {"date": "2026-03-27", "close": 1.12, "volume": 2721.0}, {"date": "2026-03-30", "close": 1.14, "volume": 3197.0}, {"date": "2026-03-31", "close": 1.14, "volume": 14490.0}, {"date": "2026-04-01", "close": 1.13, "volume": 4157.0}, {"date": "2026-04-02", "close": 1.11, "volume": 7786.0}, {"date": "2026-04-06", "close": 1.2, "volume": 39862.0}, {"date": "2026-04-07", "close": 1.18, "volume": 3041.0}, {"date": "2026-04-08", "close": 1.19, "volume": 4921.0}, {"date": "2026-04-09", "close": 1.16, "volume": 3619.0}, {"date": "2026-04-10", "close": 1.18, "volume": 17157.0}, {"date": "2026-04-13", "close": 1.155, "volume": 17827.0}, {"date": "2026-04-14", "close": 1.25, "volume": 21551.0}, {"date": "2026-04-15", "close": 1.16, "volume": 16128.0}, {"date": "2026-04-16", "close": 1.16, "volume": 4538.0}, {"date": "2026-04-17", "close": 1.12, "volume": 5381.0}, {"date": "2026-04-20", "close": 1.15, "volume": 7242.0}, {"date": "2026-04-21", "close": 1.15, "volume": 18481.0}, {"date": "2026-04-22", "close": 1.13, "volume": 7218.0}, {"date": "2026-04-23", "close": 1.14, "volume": 3350.0}, {"date": "2026-04-24", "close": 1.0957, "volume": 7744.0}, {"date": "2026-04-27", "close": 1.08, "volume": 7901.0}, {"date": "2026-04-28", "close": 1.09, "volume": 10382.0}, {"date": "2026-04-29", "close": 1.1005, "volume": 7087.0}, {"date": "2026-04-30", "close": 1.01, "volume": 20887.0}, {"date": "2026-05-01", "close": 1.16, "volume": 28662.0}, {"date": "2026-05-04", "close": 1.13, "volume": 8860.0}, {"date": "2026-05-05", "close": 1.2, "volume": 18986.0}, {"date": "2026-05-06", "close": 1.15, "volume": 16844.0}, {"date": "2026-05-07", "close": 1.125, "volume": 16193.0}, {"date": "2026-05-08", "close": 1.13, "volume": 3846.0}, {"date": "2026-05-11", "close": 1.11, "volume": 15198.0}, {"date": "2026-05-12", "close": 1.05, "volume": 10687.0}, {"date": "2026-05-13", "close": 1.09, "volume": 30218.0}, {"date": "2026-05-14", "close": 1.15, "volume": 15331.0}, {"date": "2026-05-15", "close": 1.08, "volume": 9317.0}, {"date": "2026-05-18", "close": 1.09, "volume": 10223.0}, {"date": "2026-05-19", "close": 1.11, "volume": 24474.0}, {"date": "2026-05-20", "close": 1.097, "volume": 42461.0}, {"date": "2026-05-21", "close": 1.08, "volume": 23307.0}, {"date": "2026-05-22", "close": 1.18, "volume": 9747.0}, {"date": "2026-05-26", "close": 1.15, "volume": 9757.0}, {"date": "2026-05-27", "close": 1.12, "volume": 11144.0}, {"date": "2026-05-28", "close": 1.165, "volume": 8791.0}, {"date": "2026-05-29", "close": 1.15, "volume": 16957.0}, {"date": "2026-06-01", "close": 1.14, "volume": 8949.0}, {"date": "2026-06-02", "close": 1.16, "volume": 11798.0}, {"date": "2026-06-03", "close": 1.1, "volume": 20432.0}, {"date": "2026-06-04", "close": 1.13, "volume": 1879.0}, {"date": "2026-06-05", "close": 1.12, "volume": 27473.0}, {"date": "2026-06-08", "close": 1.14, "volume": 1702.0}, {"date": "2026-06-09", "close": 1.16, "volume": 17014.0}, {"date": "2026-06-10", "close": 1.14, "volume": 24885.0}, {"date": "2026-06-11", "close": 1.165, "volume": 16948.0}, {"date": "2026-06-12", "close": 1.16, "volume": 20450.0}, {"date": "2026-06-15", "close": 1.13, "volume": 28878.0}, {"date": "2026-06-16", "close": 1.15, "volume": 237064.0}, {"date": "2026-06-17", "close": 1.13, "volume": 13185.0}, {"date": "2026-06-18", "close": 1.05, "volume": 44173.0}, {"date": "2026-06-22", "close": 1.06, "volume": 30307.0}, {"date": "2026-06-23", "close": 1.06, "volume": null}, {"date": "2026-06-24", "close": 1.11, "volume": 16419.0}, {"date": "2026-06-25", "close": 1.06, "volume": 9481.0}, {"date": "2026-06-26", "close": 1.22, "volume": 56971.0}, {"date": "2026-06-29", "close": 1.2, "volume": 15536.0}, {"date": "2026-06-30", "close": 1.19, "volume": 8653.0}, {"date": "2026-07-01", "close": 1.16, "volume": 23539.0}, {"date": "2026-07-02", "close": 1.17, "volume": 17237.0}, {"date": "2026-07-06", "close": 1.16, "volume": 24560.0}, {"date": "2026-07-07", "close": 1.14, "volume": 16160.0}, {"date": "2026-07-08", "close": 1.155, "volume": 25564.0}, {"date": "2026-07-09", "close": 1.15, "volume": 18376.0}, {"date": "2026-07-10", "close": 1.13, "volume": 2175.0}, {"date": "2026-07-13", "close": 1.13, "volume": 5480.0}, {"date": "2026-07-14", "close": 1.12, "volume": 18563.0}, {"date": "2026-07-15", "close": 1.14, "volume": 16240.0}, {"date": "2026-07-16", "close": 1.11, "volume": 17297.0}, {"date": "2026-07-17", "close": 1.16, "volume": 7957.0}, {"date": "2026-07-20", "close": 1.13, "volume": 1223.0}, {"date": "2026-07-21", "close": 1.11, "volume": 2408.0}, {"date": "2026-07-22", "close": 1.18, "volume": 10940.0}, {"date": "2026-07-23", "close": 1.12, "volume": 3918.0}, {"date": "2026-07-24", "close": 1.15, "volume": 15716.0}, {"date": "2026-07-27", "close": 1.11, "volume": 5773.0}, {"date": "2026-07-28", "close": 1.105, "volume": 7829.0}, {"date": "2026-07-29", "close": 1.1, "volume": 5017.0}, {"date": "2026-07-30", "close": 1.1, "volume": 5686.0}, {"date": "2026-07-31", "close": 1.1, "volume": 3438.0}, {"date": "2026-08-03", "close": 1.1, "volume": 5906.0}, {"date": "2026-08-04", "close": 1.03, "volume": 11200.0}, {"date": "2026-08-05", "close": 1.06, "volume": 13484.0}, {"date": "2026-08-06", "close": 1.11, "volume": 1004.0}, {"date": "2026-08-07", "close": 1.07, "volume": 3245.0}, {"date": "2026-08-10", "close": 1.035, "volume": 4514.0}, {"date": "2026-08-11", "close": 1.095, "volume": 18534.0}, {"date": "2026-08-12", "close": 1.08, "volume": 17389.0}, {"date": "2026-08-13", "close": 1.07, "volume": 5047.0}, {"date": "2026-08-14", "close": 1.075, "volume": 2579.0}, {"date": "2026-08-17", "close": 1.045, "volume": 20025.0}, {"date": "2026-08-18", "close": 1.035, "volume": 3760.0}, {"date": "2026-08-19", "close": 1.01, "volume": 16654.0}, {"date": "2026-08-20", "close": 1.02, "volume": 5487.0}, {"date": "2026-08-21", "close": 1.0, "volume": 6412.0}, {"date": "2026-08-24", "close": 1.02, "volume": 26678.0}, {"date": "2026-08-25", "close": 1.025, "volume": 6466.0}, {"date": "2026-08-26", "close": 0.9701, "volume": 8812.0}, {"date": "2026-08-27", "close": 1.0, "volume": 26412.0}, {"date": "2026-08-28", "close": 1.08, "volume": 8588.0}, {"date": "2026-08-31", "close": 1.04, "volume": 1606.0}, {"date": "2026-09-01", "close": 1.04, "volume": 2489.0}, {"date": "2026-09-02", "close": 1.0, "volume": 3588.0}, {"date": "2026-09-03", "close": 1.04, "volume": 592.0}, {"date": "2026-09-04", "close": 1.0325, "volume": 2203.0}, {"date": "2026-09-08", "close": 0.99, "volume": 31502.0}, {"date": "2026-09-09", "close": 0.98, "volume": 1881.0}, {"date": "2026-09-10", "close": 1.02, "volume": 6143.0}, {"date": "2026-09-11", "close": 0.98, "volume": 3489.0}, {"date": "2026-09-14", "close": 0.97, "volume": 18279.0}, {"date": "2026-09-15", "close": 0.9402, "volume": 20365.0}, {"date": "2026-09-16", "close": 0.9358, "volume": 22095.0}, {"date": "2026-09-17", "close": 0.945, "volume": 29499.0}, {"date": "2026-09-18", "close": 1.06, "volume": 10546.0}, {"date": "2026-09-21", "close": 0.985, "volume": 9083.0}, {"date": "2026-09-22", "close": 0.96, "volume": 1681.0}, {"date": "2026-09-23", "close": 0.96, "volume": 13953.0}, {"date": "2026-09-24", "close": 0.9999, "volume": 57715.0}, {"date": "2026-09-25", "close": 1.93, "volume": 15582890.0}, {"date": "2026-09-28", "close": 1.97, "volume": 2526710.0}, {"date": "2026-09-29", "close": 1.98, "volume": 642483.0}, {"date": "2026-09-30", "close": 1.95, "volume": 584539.0}, {"date": "2026-10-01", "close": 2.02, "volume": 305817.0}, {"date": "2026-10-02", "close": 2.03, "volume": 183214.0}, {"date": "2026-10-05", "close": 2.0, "volume": 140803.0}, {"date": "2026-10-06", "close": 2.0, "volume": 120460.0}, {"date": "2026-10-07", "close": 2.02, "volume": 19809.0}, {"date": "2026-10-08", "close": 2.0, "volume": 21447.0}], "refreshing": true}