{"ticker": "SKYX", "overview": {"cik": "1598981", "ticker": "SKYX", "name": "SKYX Platforms Corp.", "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "sic": "3640", "announcements": [{"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033057", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-13", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-033062", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001493152-26-032869", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031306", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001493152-26-029139", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028502", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001493152-26-026382", "price_sensitive": false}, {"form": "D", "date": "2026-05-15", "title": "Form D", "accession": "0001493152-26-023938", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002381", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-13", "title": "Form ARS", "accession": "0001493152-26-022781", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-13", "title": "Form DEFA14A", "accession": "0001493152-26-022780", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-13", "title": "Proxy statement", "accession": "0001493152-26-022776", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022230", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022225", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001493152-26-014954", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001493152-26-014953", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001493152-26-014952", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001493152-26-014950", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001493152-26-014948", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001493152-26-014949", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-31", "title": "Form EFFECT", "accession": "9999999995-26-001028", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-31", "title": "Form UPLOAD", "accession": "0000000000-26-003215", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-27", "title": "Form CORRESP", "accession": "0001493152-26-013304", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-27", "title": "Form 10-K/A", "accession": "0001493152-26-013293", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-26", "title": "Form CORRESP", "accession": "0001493152-26-012954", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SKYX", "has_prices": true, "as_of": "2026-09-22", "last": 1.28, "prev_close": 1.26, "change": 0.020000000000000018, "change_pct": 0.015873015873015886, "session_volume": 355529.0, "vwap_5": 1.264109291149229, "vwap_20": 1.3173125244562636, "vwap_60": 1.2081300448156207, "vwap_250": 1.5202615210646957, "high_52w": 3.13, "low_52w": 0.9462, "avg_volume_20": 986199.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003780", "src": "13DG", "ticker": "SKYX", "cik": "1598981", "company": "SKYX Platforms Corp.", "company_raw": "SKYX Platforms Corp.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 1.16% passive stake in SKYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003780-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001493152-26-036023", "src": "INSIDERS", "ticker": "SKYX", "cik": "1598981", "company": "SKYX Platforms Corp.", "company_raw": "SKYX Platforms Corp.", "who": "Patricia Ann Barron", "who_key": "BARRON PATRICIA ANN", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9335.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on SKYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704344/000149315226036023/0001493152-26-036023-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130489}, {"id": "13DG-0001493152-26-033062", "src": "13DG", "ticker": "SKYX", "cik": "1598981", "company": "SKYX Platforms Corp.", "company_raw": "SKYX Platforms Corp.", "who": "SKYX Platforms Corp.", "who_key": "SKYX Platforms Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "SKYX Platforms Corp. moves to a 11.5% activist stake in SKYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1598981/0001493152-26-033062-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-02", "mins": 178009}, {"id": "13DG-0001172661-26-002381", "src": "13DG", "ticker": "SKYX", "cik": "1598981", "company": "SKYX Platforms Corp.", "company_raw": "SKYX Platforms Corp.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 5.77% passive stake in SKYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002381-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003780", "src": "13DG", "ticker": "SKYX", "cik": "1598981", "company": "SKYX Platforms Corp.", "company_raw": "SKYX Platforms Corp.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 1.16% passive stake in SKYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003780-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001493152-26-033062", "src": "13DG", "ticker": "SKYX", "cik": "1598981", "company": "SKYX Platforms Corp.", "company_raw": "SKYX Platforms Corp.", "who": "SKYX Platforms Corp.", "who_key": "SKYX Platforms Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "SKYX Platforms Corp. moves to a 11.5% activist stake in SKYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1598981/0001493152-26-033062-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-02", "mins": 178009}, {"id": "13DG-0001172661-26-002381", "src": "13DG", "ticker": "SKYX", "cik": "1598981", "company": "SKYX Platforms Corp.", "company_raw": "SKYX Platforms Corp.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 5.77% passive stake in SKYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002381-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SKYX Platforms Corp. - Common Stock", "new_value": "SKYX Platforms Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001598981", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001598981", "applied": 1, "detected_at": "2026-10-27T18:07:11.029747"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033057", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-13", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-033062", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001493152-26-032869", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031306", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001493152-26-029139", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028502", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001493152-26-026382", "price_sensitive": false}, {"form": "D", "date": "2026-05-15", "title": "Form D", "accession": "0001493152-26-023938", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002381", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-13", "title": "Form ARS", "accession": "0001493152-26-022781", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-13", "title": "Form DEFA14A", "accession": "0001493152-26-022780", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-13", "title": "Proxy statement", "accession": "0001493152-26-022776", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022230", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022225", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001493152-26-014954", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001493152-26-014953", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001493152-26-014952", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001493152-26-014950", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001493152-26-014948", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001493152-26-014949", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-31", "title": "Form EFFECT", "accession": "9999999995-26-001028", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-31", "title": "Form UPLOAD", "accession": "0000000000-26-003215", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-27", "title": "Form CORRESP", "accession": "0001493152-26-013304", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-27", "title": "Form 10-K/A", "accession": "0001493152-26-013293", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-26", "title": "Form CORRESP", "accession": "0001493152-26-012954", "price_sensitive": false}], "performance": {"ticker": "SKYX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 2.0, "volume": null}, {"date": "2016-09-23", "close": 2.0, "volume": null}, {"date": "2016-09-26", "close": 2.0, "volume": null}, {"date": "2016-09-27", "close": 2.0, "volume": null}, {"date": "2016-09-28", "close": 2.0, "volume": null}, {"date": "2016-09-29", "close": 2.0, "volume": null}, {"date": "2016-09-30", "close": 2.0, "volume": null}, {"date": "2016-10-03", "close": 2.0, "volume": null}, {"date": "2016-10-04", "close": 2.0, "volume": null}, {"date": "2016-10-05", "close": 2.0, "volume": null}, {"date": "2016-10-06", "close": 2.0, "volume": null}, {"date": "2016-10-07", "close": 2.0, "volume": null}, {"date": "2016-10-10", "close": 2.0, "volume": null}, {"date": "2016-10-11", "close": 2.0, "volume": null}, {"date": "2016-10-12", "close": 2.0, "volume": null}, {"date": "2016-10-13", "close": 2.0, "volume": null}, {"date": "2016-10-14", "close": 2.0, "volume": null}, {"date": "2016-10-17", "close": 2.0, "volume": null}, {"date": "2016-10-18", "close": 2.0, "volume": null}, {"date": "2016-10-19", "close": 2.0, "volume": null}, {"date": "2016-10-20", "close": 2.0, "volume": null}, {"date": "2016-10-21", "close": 2.0, "volume": null}, {"date": "2016-10-24", "close": 2.0, "volume": null}, {"date": "2016-10-25", "close": 2.0, "volume": null}, {"date": "2016-10-26", "close": 2.0, "volume": null}, {"date": "2016-10-27", "close": 2.0, "volume": null}, {"date": "2016-10-28", "close": 2.0, "volume": null}, {"date": "2016-10-31", "close": 2.0, "volume": null}, {"date": "2016-11-01", "close": 2.0, "volume": null}, {"date": "2016-11-02", "close": 2.0, "volume": null}, {"date": "2016-11-03", "close": 2.0, "volume": null}, {"date": "2016-11-04", "close": 2.0, "volume": null}, {"date": "2016-11-07", "close": 2.0, "volume": null}, {"date": "2016-11-08", "close": 2.0, "volume": null}, {"date": "2016-11-09", "close": 2.0, "volume": null}, {"date": "2016-11-10", "close": 2.0, "volume": null}, {"date": "2016-11-11", "close": 2.0, "volume": null}, {"date": "2016-11-14", "close": 2.0, "volume": null}, {"date": "2016-11-15", "close": 2.0, "volume": null}, {"date": "2016-11-16", "close": 2.0, "volume": null}, {"date": "2016-11-17", "close": 2.0, "volume": null}, {"date": "2016-11-18", "close": 2.0, "volume": null}, {"date": "2016-11-21", "close": 2.0, "volume": null}, {"date": "2016-11-22", "close": 2.0, "volume": null}, {"date": "2016-11-23", "close": 2.0, "volume": null}, {"date": "2016-11-25", "close": 2.0, "volume": null}, {"date": "2016-11-28", "close": 2.0, "volume": null}, {"date": "2016-11-29", "close": 2.0, "volume": null}, {"date": "2016-11-30", "close": 2.0, "volume": null}, {"date": "2016-12-01", "close": 2.0, "volume": null}, {"date": "2016-12-02", "close": 2.0, "volume": null}, {"date": "2016-12-05", "close": 2.0, "volume": null}, {"date": "2016-12-06", "close": 2.0, "volume": null}, {"date": "2016-12-07", "close": 2.0, "volume": null}, {"date": "2016-12-08", "close": 2.0, "volume": null}, {"date": "2016-12-09", "close": 2.0, "volume": null}, {"date": "2016-12-12", "close": 2.0, "volume": null}, {"date": "2016-12-13", "close": 2.0, "volume": null}, {"date": "2016-12-14", "close": 2.0, "volume": null}, {"date": "2016-12-15", "close": 2.0, "volume": null}, {"date": "2016-12-16", "close": 2.0, "volume": null}, {"date": "2016-12-19", "close": 2.0, "volume": null}, {"date": "2016-12-20", "close": 2.0, "volume": null}, {"date": "2016-12-21", "close": 2.0, "volume": null}, {"date": "2016-12-22", "close": 2.0, "volume": null}, {"date": "2016-12-23", "close": 2.0, "volume": null}, {"date": "2016-12-27", "close": 2.0, "volume": null}, {"date": "2016-12-28", "close": 2.0, "volume": null}, {"date": "2016-12-29", "close": 2.0, "volume": null}, {"date": "2016-12-30", "close": 2.0, "volume": null}, {"date": "2017-01-03", "close": 2.0, "volume": null}, {"date": "2017-01-04", "close": 2.0, "volume": null}, {"date": "2017-01-05", "close": 2.0, "volume": null}, {"date": "2017-01-06", "close": 2.0, "volume": null}, {"date": "2017-01-09", "close": 2.0, "volume": null}, {"date": "2017-01-10", "close": 2.0, "volume": null}, {"date": "2017-01-11", "close": 2.0, "volume": null}, {"date": "2017-01-12", "close": 2.0, "volume": null}, {"date": "2017-01-13", "close": 2.0, "volume": null}, {"date": "2017-01-17", "close": 2.0, "volume": null}, {"date": "2017-01-18", "close": 2.0, "volume": null}, {"date": "2017-01-19", "close": 2.0, "volume": null}, {"date": "2017-01-20", "close": 2.0, "volume": null}, {"date": "2017-01-23", "close": 2.0, "volume": null}, {"date": "2017-01-24", "close": 2.0, "volume": null}, {"date": "2017-01-25", "close": 2.0, "volume": null}, {"date": "2017-01-26", "close": 2.0, "volume": null}, {"date": "2017-01-27", "close": 2.0, "volume": null}, {"date": "2017-01-30", "close": 2.0, "volume": null}, {"date": "2017-01-31", "close": 2.0, "volume": null}, {"date": "2017-02-01", "close": 2.0, "volume": null}, {"date": "2017-02-02", "close": 2.0, "volume": null}, {"date": "2017-02-03", "close": 2.0, "volume": null}, {"date": "2017-02-06", "close": 2.0, "volume": null}, {"date": "2017-02-07", "close": 2.0, "volume": null}, {"date": "2017-02-08", "close": 2.0, "volume": null}, {"date": "2017-02-09", "close": 2.0, "volume": null}, {"date": "2017-02-10", "close": 2.0, "volume": null}, {"date": "2017-02-13", "close": 2.0, "volume": null}, {"date": "2017-02-14", "close": 2.0, "volume": null}, {"date": "2017-02-15", "close": 2.0, "volume": null}, {"date": "2017-02-16", "close": 2.0, "volume": null}, {"date": "2017-02-17", "close": 2.0, "volume": null}, {"date": "2017-02-21", "close": 2.0, "volume": null}, {"date": "2017-02-22", "close": 2.0, "volume": null}, {"date": "2017-02-23", "close": 2.0, "volume": null}, {"date": "2017-02-24", "close": 2.0, "volume": null}, {"date": "2017-02-27", "close": 2.0, "volume": null}, {"date": "2017-02-28", "close": 2.0, "volume": null}, {"date": "2017-03-01", "close": 2.0, "volume": null}, {"date": "2017-03-02", "close": 2.0, "volume": null}, {"date": "2017-03-03", "close": 2.0, "volume": null}, {"date": "2017-03-06", "close": 2.0, "volume": null}, {"date": "2017-03-07", "close": 2.0, "volume": null}, {"date": "2017-03-08", "close": 2.0, "volume": null}, {"date": "2017-03-09", "close": 2.0, "volume": null}, {"date": "2017-03-10", "close": 2.0, "volume": null}, {"date": "2017-03-13", "close": 2.0, "volume": null}, {"date": "2017-03-14", "close": 2.0, "volume": null}, {"date": "2017-03-15", "close": 2.0, "volume": null}, {"date": "2017-03-16", "close": 2.0, "volume": null}, {"date": "2017-03-17", "close": 2.0, "volume": null}, {"date": "2017-03-20", "close": 2.0, "volume": null}, {"date": "2017-03-21", "close": 2.0, "volume": null}, {"date": "2017-03-22", "close": 2.0, "volume": null}, {"date": "2017-03-23", "close": 2.0, "volume": null}, {"date": "2017-03-24", "close": 2.0, "volume": null}, {"date": "2017-03-27", "close": 2.0, "volume": null}, {"date": "2017-03-28", "close": 2.0, "volume": null}, {"date": "2017-03-29", "close": 2.0, "volume": null}, {"date": "2017-03-30", "close": 2.0, "volume": null}, {"date": "2017-03-31", "close": 2.0, "volume": null}, {"date": "2017-04-03", "close": 2.0, "volume": null}, {"date": "2017-04-04", "close": 2.0, "volume": null}, {"date": "2017-04-05", "close": 2.0, "volume": null}, {"date": "2017-04-06", "close": 2.0, "volume": null}, {"date": "2017-04-07", "close": 2.0, "volume": null}, {"date": "2017-04-10", "close": 2.0, "volume": null}, {"date": "2017-04-11", "close": 2.0, "volume": null}, {"date": "2017-04-12", "close": 2.0, "volume": null}, {"date": "2017-04-13", "close": 2.0, "volume": null}, {"date": "2017-04-17", "close": 2.0, "volume": null}, {"date": "2017-04-18", "close": 2.0, "volume": null}, {"date": "2017-04-19", "close": 2.0, "volume": null}, {"date": "2017-04-20", "close": 2.0, "volume": null}, {"date": "2017-04-21", "close": 2.0, "volume": null}, {"date": "2017-04-24", "close": 2.0, "volume": null}, {"date": "2017-04-25", "close": 2.0, "volume": null}, {"date": "2017-04-26", "close": 2.0, "volume": null}, {"date": "2017-04-27", "close": 2.0, "volume": null}, {"date": "2017-04-28", "close": 2.0, "volume": null}, {"date": "2017-05-01", "close": 2.0, "volume": null}, {"date": "2017-05-02", "close": 2.0, "volume": null}, {"date": "2017-05-03", "close": 2.0, "volume": null}, {"date": "2017-05-04", "close": 2.0, "volume": null}, {"date": "2017-05-05", "close": 2.0, "volume": null}, {"date": "2017-05-08", "close": 2.0, "volume": null}, {"date": "2017-05-09", "close": 2.0, "volume": null}, {"date": "2017-05-10", "close": 2.0, "volume": null}, {"date": "2017-05-11", "close": 2.0, "volume": null}, {"date": "2017-05-12", "close": 2.0, "volume": null}, {"date": "2017-05-15", "close": 2.0, "volume": null}, {"date": "2017-05-16", "close": 2.0, "volume": null}, {"date": "2017-05-17", "close": 2.0, "volume": null}, {"date": "2017-05-18", "close": 2.0, "volume": null}, {"date": "2017-05-19", "close": 2.0, "volume": null}, {"date": "2017-05-22", "close": 2.0, "volume": null}, {"date": "2017-05-23", "close": 2.0, "volume": null}, {"date": "2017-05-24", "close": 2.0, "volume": null}, {"date": "2017-05-25", "close": 2.0, "volume": null}, {"date": "2017-05-26", "close": 2.0, "volume": null}, {"date": "2017-05-30", "close": 2.0, "volume": null}, {"date": "2017-05-31", "close": 2.0, "volume": null}, {"date": "2017-06-01", "close": 2.0, "volume": null}, {"date": "2017-06-02", "close": 2.0, "volume": null}, {"date": "2017-06-05", "close": 2.0, "volume": null}, {"date": "2017-06-06", "close": 2.0, "volume": null}, {"date": "2017-06-07", "close": 2.0, "volume": null}, {"date": "2017-06-08", "close": 2.0, "volume": null}, {"date": "2017-06-09", "close": 2.0, "volume": null}, {"date": "2017-06-12", "close": 2.0, "volume": null}, {"date": "2017-06-13", "close": 2.0, "volume": null}, {"date": "2017-06-14", "close": 2.0, "volume": null}, {"date": "2017-06-15", "close": 2.0, "volume": null}, {"date": "2017-06-16", "close": 2.0, "volume": null}, {"date": "2017-06-19", "close": 2.0, "volume": null}, {"date": "2017-06-20", "close": 2.0, "volume": null}, {"date": "2017-06-21", "close": 2.0, "volume": null}, {"date": "2017-06-22", "close": 2.0, "volume": null}, {"date": "2017-06-23", "close": 2.0, "volume": null}, {"date": "2017-06-26", "close": 2.0, "volume": null}, {"date": "2017-06-27", "close": 2.0, "volume": null}, {"date": "2017-06-28", "close": 2.0, "volume": null}, {"date": "2017-06-29", "close": 2.0, "volume": null}, {"date": "2017-06-30", "close": 2.0, "volume": null}, {"date": "2017-07-03", "close": 2.0, "volume": null}, {"date": "2017-07-05", "close": 2.0, "volume": null}, {"date": "2017-07-06", "close": 2.0, "volume": null}, {"date": "2017-07-07", "close": 2.0, "volume": null}, {"date": "2017-07-10", "close": 2.0, "volume": null}, {"date": "2017-07-11", "close": 2.0, "volume": null}, {"date": "2017-07-12", "close": 2.0, "volume": null}, {"date": "2017-07-13", "close": 2.0, "volume": null}, {"date": "2017-07-14", "close": 2.0, "volume": null}, {"date": "2017-07-17", "close": 2.0, "volume": null}, {"date": "2017-07-18", "close": 2.0, "volume": null}, {"date": "2017-07-19", "close": 2.0, "volume": null}, {"date": "2017-07-20", "close": 2.0, "volume": null}, {"date": "2017-07-21", "close": 2.0, "volume": null}, {"date": "2017-07-24", "close": 2.0, "volume": null}, {"date": "2017-07-25", "close": 2.0, "volume": null}, {"date": "2017-07-26", "close": 2.0, "volume": null}, {"date": "2017-07-27", "close": 2.0, "volume": null}, {"date": "2017-07-28", "close": 2.0, "volume": null}, {"date": "2017-07-31", "close": 2.0, "volume": null}, {"date": "2017-08-01", "close": 2.0, "volume": null}, {"date": "2017-08-02", "close": 2.0, "volume": null}, {"date": "2017-08-03", "close": 2.0, "volume": null}, {"date": "2017-08-04", "close": 2.0, "volume": null}, {"date": "2017-08-07", "close": 2.0, "volume": null}, {"date": "2017-08-08", "close": 2.0, "volume": null}, {"date": "2017-08-09", "close": 2.0, "volume": null}, {"date": "2017-08-10", "close": 2.0, "volume": null}, {"date": "2017-08-11", "close": 2.0, "volume": null}, {"date": "2017-08-14", "close": 2.0, "volume": null}, {"date": "2017-08-15", "close": 2.0, "volume": null}, {"date": "2017-08-16", "close": 2.0, "volume": null}, {"date": "2017-08-17", "close": 2.0, "volume": null}, {"date": "2017-08-18", "close": 2.0, "volume": null}, {"date": "2017-08-21", "close": 2.0, "volume": null}, {"date": "2017-08-22", "close": 2.0, "volume": null}, {"date": "2017-08-23", "close": 2.0, "volume": null}, {"date": "2017-08-24", "close": 2.0, "volume": null}, {"date": "2017-08-25", "close": 2.0, "volume": null}, {"date": "2017-08-28", "close": 2.0, "volume": null}, {"date": "2017-08-29", "close": 2.0, "volume": null}, {"date": "2017-08-30", "close": 2.0, "volume": null}, {"date": "2017-08-31", "close": 2.0, "volume": null}, {"date": "2017-09-01", "close": 2.0, "volume": null}, {"date": "2017-09-05", "close": 2.0, "volume": null}, {"date": "2017-09-06", "close": 2.0, "volume": null}, {"date": "2017-09-07", "close": 2.0, "volume": null}, {"date": "2017-09-08", "close": 2.0, "volume": null}, {"date": "2017-09-11", "close": 2.0, "volume": null}, {"date": "2017-09-12", "close": 2.0, "volume": null}, {"date": "2017-09-13", "close": 2.0, "volume": null}, {"date": "2017-09-14", "close": 2.0, "volume": null}, {"date": "2017-09-15", "close": 2.0, "volume": null}, {"date": "2017-09-18", "close": 2.0, "volume": null}, {"date": "2017-09-19", "close": 2.0, "volume": null}, {"date": "2017-09-20", "close": 2.0, "volume": null}, {"date": "2017-09-21", "close": 2.0, "volume": null}, {"date": "2017-09-22", "close": 2.0, "volume": null}, {"date": "2017-09-25", "close": 2.0, "volume": null}, {"date": "2017-09-26", "close": 2.0, "volume": null}, {"date": "2017-09-27", "close": 2.0, "volume": null}, {"date": "2017-09-28", "close": 2.0, "volume": null}, {"date": "2017-09-29", "close": 2.1, "volume": 100.0}, {"date": "2017-10-02", "close": 2.1, "volume": null}, {"date": "2017-10-03", "close": 2.1, "volume": null}, {"date": "2017-10-04", "close": 2.1, "volume": null}, {"date": "2017-10-05", "close": 2.1, "volume": null}, {"date": "2017-10-06", "close": 2.1, "volume": null}, {"date": "2017-10-09", "close": 2.1, "volume": null}, {"date": "2017-10-10", "close": 2.1, "volume": null}, {"date": "2017-10-11", "close": 2.1, "volume": null}, {"date": "2017-10-12", "close": 2.1, "volume": null}, {"date": "2017-10-13", "close": 2.1, "volume": null}, {"date": "2017-10-16", "close": 2.1, "volume": null}, {"date": "2017-10-17", "close": 2.1, "volume": null}, {"date": "2017-10-18", "close": 2.1, "volume": null}, {"date": "2017-10-19", "close": 2.1, "volume": null}, {"date": "2017-10-20", "close": 2.1, "volume": null}, {"date": "2017-10-23", "close": 2.1, "volume": null}, {"date": "2017-10-24", "close": 2.1, "volume": null}, {"date": "2017-10-25", "close": 2.1, "volume": null}, {"date": "2017-10-26", "close": 2.1, "volume": null}, {"date": "2017-10-27", "close": 2.1, "volume": null}, {"date": "2017-10-30", "close": 2.1, "volume": null}, {"date": "2017-10-31", "close": 2.1, "volume": null}, {"date": "2017-11-01", "close": 2.1, "volume": null}, {"date": "2017-11-02", "close": 2.1, "volume": null}, {"date": "2017-11-03", "close": 2.1, "volume": null}, {"date": "2017-11-06", "close": 2.1, "volume": null}, {"date": "2017-11-07", "close": 2.1, "volume": null}, {"date": "2017-11-08", "close": 2.1, "volume": null}, {"date": "2017-11-09", "close": 2.1, "volume": null}, {"date": "2017-11-10", "close": 2.1, "volume": null}, {"date": "2017-11-13", "close": 2.1, "volume": null}, {"date": "2017-11-14", "close": 2.1, "volume": null}, {"date": "2017-11-15", "close": 2.1, "volume": null}, {"date": "2017-11-16", "close": 2.1, "volume": null}, {"date": "2017-11-17", "close": 2.1, "volume": null}, {"date": "2017-11-20", "close": 2.1, "volume": null}, {"date": "2017-11-21", "close": 2.1, "volume": null}, {"date": "2017-11-22", "close": 2.1, "volume": null}, {"date": "2017-11-24", "close": 2.1, "volume": null}, {"date": "2017-11-27", "close": 2.1, "volume": null}, {"date": "2017-11-28", "close": 2.1, "volume": null}, {"date": "2017-11-29", "close": 2.1, "volume": null}, {"date": "2017-11-30", "close": 2.1, "volume": null}, {"date": "2017-12-01", "close": 2.1, "volume": null}, {"date": "2017-12-04", "close": 2.1, "volume": null}, {"date": "2017-12-05", "close": 2.1, "volume": null}, {"date": "2017-12-06", "close": 2.1, "volume": null}, {"date": "2017-12-07", "close": 2.1, "volume": null}, {"date": "2017-12-08", "close": 2.1, "volume": null}, {"date": "2017-12-11", "close": 2.1, "volume": null}, {"date": "2017-12-12", "close": 2.1, "volume": null}, {"date": "2017-12-13", "close": 2.1, "volume": null}, {"date": "2017-12-14", "close": 2.1, "volume": null}, {"date": "2017-12-15", "close": 2.1, "volume": null}, {"date": "2017-12-18", "close": 2.1, "volume": null}, {"date": "2017-12-19", "close": 2.1, "volume": null}, {"date": "2017-12-20", "close": 2.1, "volume": null}, {"date": "2017-12-21", "close": 2.1, "volume": null}, {"date": "2017-12-22", "close": 2.1, "volume": null}, {"date": "2017-12-26", "close": 2.1, "volume": null}, {"date": "2017-12-27", "close": 2.1, "volume": null}, {"date": "2017-12-28", "close": 2.1, "volume": null}, {"date": "2017-12-29", "close": 2.1, "volume": null}, {"date": "2018-01-02", "close": 2.1, "volume": null}, {"date": "2018-01-03", "close": 2.1, "volume": null}, {"date": "2018-01-04", "close": 2.1, "volume": null}, {"date": "2018-01-05", "close": 2.1, "volume": null}, {"date": "2018-01-08", "close": 2.1, "volume": null}, {"date": "2018-01-09", "close": 2.1, "volume": null}, {"date": "2018-01-10", "close": 2.1, "volume": null}, {"date": "2018-01-11", "close": 2.1, "volume": null}, {"date": "2018-01-12", "close": 2.1, "volume": null}, {"date": "2018-01-16", "close": 2.1, "volume": null}, {"date": "2018-01-17", "close": 2.1, "volume": null}, {"date": "2018-01-18", "close": 2.1, "volume": null}, {"date": "2018-01-19", "close": 2.1, "volume": null}, {"date": "2018-01-22", "close": 2.1, "volume": null}, {"date": "2018-01-23", "close": 2.1, "volume": null}, {"date": "2018-01-24", "close": 2.1, "volume": null}, {"date": "2018-01-25", "close": 2.1, "volume": null}, {"date": "2018-01-26", "close": 2.1, "volume": null}, {"date": "2018-01-29", "close": 2.1, "volume": null}, {"date": "2018-01-30", "close": 2.1, "volume": null}, {"date": "2018-01-31", "close": 2.1, "volume": null}, {"date": "2018-02-01", "close": 3.0, "volume": 165.0}, {"date": "2018-02-02", "close": 3.0, "volume": null}, {"date": "2018-02-05", "close": 3.0, "volume": null}, {"date": "2018-02-06", "close": 3.0, "volume": null}, {"date": "2018-02-07", "close": 3.0, "volume": null}, {"date": "2018-02-08", "close": 3.0, "volume": null}, {"date": "2018-02-09", "close": 3.0, "volume": null}, {"date": "2018-02-12", "close": 3.0, "volume": null}, {"date": "2018-02-13", "close": 3.0, "volume": null}, {"date": "2018-02-14", "close": 3.0, "volume": null}, {"date": "2018-02-15", "close": 3.0, "volume": null}, {"date": "2018-02-16", "close": 3.0, "volume": null}, {"date": "2018-02-20", "close": 3.0, "volume": null}, {"date": "2018-02-21", "close": 3.0, "volume": null}, {"date": "2018-02-22", "close": 3.0, "volume": null}, {"date": "2018-02-23", "close": 3.0, "volume": null}, {"date": "2018-02-26", "close": 3.0, "volume": null}, {"date": "2018-02-27", "close": 3.0, "volume": null}, {"date": "2018-02-28", "close": 3.0, "volume": null}, {"date": "2018-03-01", "close": 3.0, "volume": null}, {"date": "2018-03-02", "close": 3.0, "volume": null}, {"date": "2018-03-05", "close": 3.0, "volume": null}, {"date": "2018-03-06", "close": 3.0, "volume": null}, {"date": "2018-03-07", "close": 3.0, "volume": null}, {"date": "2018-03-08", "close": 3.0, "volume": null}, {"date": "2018-03-09", "close": 3.0, "volume": null}, {"date": "2018-03-12", "close": 3.0, "volume": null}, {"date": "2018-03-13", "close": 3.0, "volume": null}, {"date": "2018-03-14", "close": 3.0, "volume": null}, {"date": "2018-03-15", "close": 3.0, "volume": null}, {"date": "2018-03-16", "close": 3.0, "volume": null}, {"date": "2018-03-19", "close": 3.0, "volume": null}, {"date": "2018-03-20", "close": 3.0, "volume": null}, {"date": "2018-03-21", "close": 3.0, "volume": null}, {"date": "2018-03-22", "close": 3.0, "volume": null}, {"date": "2018-03-23", "close": 3.0, "volume": null}, {"date": "2018-03-26", "close": 3.0, "volume": null}, {"date": "2018-03-27", "close": 3.0, "volume": null}, {"date": "2018-03-28", "close": 3.0, "volume": null}, {"date": "2018-03-29", "close": 3.0, "volume": null}, {"date": "2018-04-02", "close": 3.0, "volume": null}, {"date": "2018-04-03", "close": 3.0, "volume": null}, {"date": "2018-04-04", "close": 3.0, "volume": null}, {"date": "2018-04-05", "close": 3.0, "volume": null}, {"date": "2018-04-06", "close": 3.0, "volume": null}, {"date": "2018-04-09", "close": 3.0, "volume": null}, {"date": "2018-04-10", "close": 3.0, "volume": null}, {"date": "2018-04-11", "close": 3.0, "volume": null}, {"date": "2018-04-12", "close": 3.0, "volume": null}, {"date": "2018-04-13", "close": 3.0, "volume": null}, {"date": "2018-04-16", "close": 3.0, "volume": null}, {"date": "2018-04-17", "close": 3.0, "volume": null}, {"date": "2018-04-18", "close": 3.0, "volume": null}, {"date": "2018-04-19", "close": 3.0, "volume": null}, {"date": "2018-04-20", "close": 3.0, "volume": null}, {"date": "2018-04-23", "close": 3.0, "volume": null}, {"date": "2018-04-24", "close": 3.0, "volume": null}, {"date": "2018-04-25", "close": 3.0, "volume": null}, {"date": "2018-04-26", "close": 3.0, "volume": null}, {"date": "2018-04-27", "close": 3.0, "volume": null}, {"date": "2018-04-30", "close": 3.0, "volume": null}, {"date": "2018-05-01", "close": 3.0, "volume": null}, {"date": "2018-05-02", "close": 3.0, "volume": null}, {"date": "2018-05-03", "close": 3.0, "volume": null}, {"date": "2018-05-04", "close": 3.0, "volume": null}, {"date": "2018-05-07", "close": 3.0, "volume": null}, {"date": "2018-05-08", "close": 3.0, "volume": null}, {"date": "2018-05-09", "close": 3.0, "volume": null}, {"date": "2018-05-10", "close": 3.0, "volume": null}, {"date": "2018-05-11", "close": 3.0, "volume": null}, {"date": "2018-05-14", "close": 3.0, "volume": null}, {"date": "2018-05-15", "close": 3.0, "volume": null}, {"date": "2018-05-16", "close": 3.0, "volume": null}, {"date": "2018-05-17", "close": 3.0, "volume": null}, {"date": "2018-05-18", "close": 3.0, "volume": null}, {"date": "2018-05-21", "close": 3.0, "volume": null}, {"date": "2018-05-22", "close": 3.0, "volume": null}, {"date": "2018-05-23", "close": 3.0, "volume": null}, {"date": "2018-05-24", "close": 3.0, "volume": null}, {"date": "2018-05-25", "close": 3.0, "volume": null}, {"date": "2018-05-29", "close": 3.0, "volume": null}, {"date": "2018-05-30", "close": 3.0, "volume": null}, {"date": "2018-05-31", "close": 3.0, "volume": null}, {"date": "2018-06-01", "close": 3.0, "volume": null}, {"date": "2018-06-04", "close": 3.0, "volume": null}, {"date": "2018-06-05", "close": 3.0, "volume": null}, {"date": "2018-06-06", "close": 3.0, "volume": null}, {"date": "2018-06-07", "close": 3.0, "volume": null}, {"date": "2018-06-08", "close": 3.0, "volume": null}, {"date": "2018-06-11", "close": 3.0, "volume": null}, {"date": "2018-06-12", "close": 3.0, "volume": null}, {"date": "2018-06-13", "close": 3.0, "volume": null}, {"date": "2018-06-14", "close": 3.0, "volume": null}, {"date": "2018-06-15", "close": 3.0, "volume": null}, {"date": "2018-06-18", "close": 3.0, "volume": null}, {"date": "2018-06-19", "close": 3.0, "volume": null}, {"date": "2018-06-20", "close": 3.0, "volume": null}, {"date": "2018-06-21", "close": 3.0, "volume": null}, {"date": "2018-06-22", "close": 3.0, "volume": null}, {"date": "2018-06-25", "close": 3.0, "volume": null}, {"date": "2018-06-26", "close": 3.0, "volume": null}, {"date": "2018-06-27", "close": 3.0, "volume": null}, {"date": "2018-06-28", "close": 3.0, "volume": null}, {"date": "2018-06-29", "close": 3.0, "volume": null}, {"date": "2018-07-02", "close": 3.0, "volume": null}, {"date": "2018-07-03", "close": 3.0, "volume": null}, {"date": "2018-07-05", "close": 3.0, "volume": null}, {"date": "2018-07-06", "close": 3.0, "volume": null}, {"date": "2018-07-09", "close": 3.0, "volume": null}, {"date": "2018-07-10", "close": 3.0, "volume": null}, {"date": "2018-07-11", "close": 3.0, "volume": null}, {"date": "2018-07-12", "close": 3.0, "volume": null}, {"date": "2018-07-13", "close": 3.0, "volume": null}, {"date": "2018-07-16", "close": 3.0, "volume": null}, {"date": "2018-07-17", "close": 3.0, "volume": null}, {"date": "2018-07-18", "close": 3.0, "volume": null}, {"date": "2018-07-19", "close": 3.0, "volume": null}, {"date": "2018-07-20", "close": 3.0, "volume": null}, {"date": "2018-07-23", "close": 3.0, "volume": null}, {"date": "2018-07-24", "close": 3.0, "volume": null}, {"date": "2018-07-25", "close": 3.0, "volume": null}, {"date": "2018-07-26", "close": 3.0, "volume": null}, {"date": "2018-07-27", "close": 3.0, "volume": null}, {"date": "2018-07-30", "close": 3.0, "volume": null}, {"date": "2018-07-31", "close": 3.0, "volume": null}, {"date": "2018-08-01", "close": 3.0, "volume": null}, {"date": "2018-08-02", "close": 3.0, "volume": null}, {"date": "2018-08-03", "close": 3.0, "volume": null}, {"date": "2018-08-06", "close": 3.0, "volume": null}, {"date": "2018-08-07", "close": 3.0, "volume": null}, {"date": "2018-08-08", "close": 3.0, "volume": null}, {"date": "2018-08-09", "close": 3.0, "volume": null}, {"date": "2018-08-10", "close": 3.0, "volume": null}, {"date": "2018-08-13", "close": 3.0, "volume": null}, {"date": "2018-08-14", "close": 3.0, "volume": null}, {"date": "2018-08-15", "close": 3.0, "volume": null}, {"date": "2018-08-16", "close": 3.0, "volume": null}, {"date": "2018-08-17", "close": 3.0, "volume": null}, {"date": "2018-08-20", "close": 3.0, "volume": null}, {"date": "2018-08-21", "close": 3.0, "volume": null}, {"date": "2018-08-22", "close": 3.0, "volume": null}, {"date": "2018-08-23", "close": 3.0, "volume": null}, {"date": "2018-08-24", "close": 3.0, "volume": null}, {"date": "2018-08-27", "close": 3.0, "volume": null}, {"date": "2018-08-28", "close": 3.0, "volume": null}, {"date": "2018-08-29", "close": 3.0, "volume": null}, {"date": "2018-08-30", "close": 3.0, "volume": null}, {"date": "2018-08-31", "close": 3.0, "volume": null}, {"date": "2018-09-04", "close": 3.0, "volume": null}, {"date": "2018-09-05", "close": 3.0, "volume": null}, {"date": "2018-09-06", "close": 3.0, "volume": null}, {"date": "2018-09-07", "close": 3.0, "volume": null}, {"date": "2018-09-10", "close": 3.0, "volume": null}, {"date": "2018-09-11", "close": 3.0, "volume": null}, {"date": "2018-09-12", "close": 3.0, "volume": null}, {"date": "2018-09-13", "close": 3.0, "volume": null}, {"date": "2018-09-14", "close": 3.0, "volume": 100.0}, {"date": "2018-09-17", "close": 3.0, "volume": null}, {"date": "2018-09-18", "close": 3.0, "volume": null}, {"date": "2018-09-19", "close": 3.0, "volume": null}, {"date": "2018-09-20", "close": 3.0, "volume": null}, {"date": "2018-09-21", "close": 3.0, "volume": null}, {"date": "2018-09-24", "close": 3.0, "volume": null}, {"date": "2018-09-25", "close": 3.0, "volume": null}, {"date": "2018-09-26", "close": 3.0, "volume": null}, {"date": "2018-09-27", "close": 3.0, "volume": null}, {"date": "2018-09-28", "close": 3.0, "volume": null}, {"date": "2018-10-01", "close": 3.0, "volume": null}, {"date": "2018-10-02", "close": 3.0, "volume": null}, {"date": "2018-10-03", "close": 3.0, "volume": null}, {"date": "2018-10-04", "close": 3.0, "volume": null}, {"date": "2018-10-05", "close": 3.0, "volume": null}, {"date": "2018-10-08", "close": 3.0, "volume": null}, {"date": "2018-10-09", "close": 3.0, "volume": null}, {"date": "2018-10-10", "close": 3.0, "volume": null}, {"date": "2018-10-11", "close": 3.0, "volume": null}, {"date": "2018-10-12", "close": 3.0, "volume": null}, {"date": "2018-10-15", "close": 3.0, "volume": null}, {"date": "2018-10-16", "close": 3.0, "volume": null}, {"date": "2018-10-17", "close": 3.0, "volume": null}, {"date": "2018-10-18", "close": 3.0, "volume": null}, {"date": "2018-10-19", "close": 3.0, "volume": null}, {"date": "2018-10-22", "close": 3.0, "volume": null}, {"date": "2018-10-23", "close": 3.0, "volume": null}, {"date": "2018-10-24", "close": 3.0, "volume": null}, {"date": "2018-10-25", "close": 3.0, "volume": null}, {"date": "2018-10-26", "close": 3.0, "volume": null}, {"date": "2018-10-29", "close": 3.0, "volume": null}, {"date": "2018-10-30", "close": 3.0, "volume": null}, {"date": "2018-10-31", "close": 3.0, "volume": null}, {"date": "2018-11-01", "close": 3.0, "volume": null}, {"date": "2018-11-02", "close": 3.0, "volume": null}, {"date": "2018-11-05", "close": 3.0, "volume": null}, {"date": "2018-11-06", "close": 3.0, "volume": null}, {"date": "2018-11-07", "close": 3.0, "volume": null}, {"date": "2018-11-08", "close": 3.0, "volume": null}, {"date": "2018-11-09", "close": 3.0, "volume": null}, {"date": "2018-11-12", "close": 3.0, "volume": null}, {"date": "2018-11-13", "close": 3.0, "volume": null}, {"date": "2018-11-14", "close": 3.0, "volume": null}, {"date": "2018-11-15", "close": 3.0, "volume": null}, {"date": "2018-11-16", "close": 3.0, "volume": null}, {"date": "2018-11-19", "close": 3.0, "volume": null}, {"date": "2018-11-20", "close": 3.0, "volume": null}, {"date": "2018-11-21", "close": 3.0, "volume": null}, {"date": "2018-11-23", "close": 3.0, "volume": null}, {"date": "2018-11-26", "close": 3.0, "volume": null}, {"date": "2018-11-27", "close": 3.0, "volume": null}, {"date": "2018-11-28", "close": 3.0, "volume": null}, {"date": "2018-11-29", "close": 3.0, "volume": null}, {"date": "2018-11-30", "close": 3.0, "volume": null}, {"date": "2018-12-03", "close": 3.0, "volume": null}, {"date": "2018-12-04", "close": 3.0, "volume": null}, {"date": "2018-12-06", "close": 3.0, "volume": null}, {"date": "2018-12-07", "close": 3.0, "volume": null}, {"date": "2018-12-10", "close": 3.0, "volume": null}, {"date": "2018-12-11", "close": 3.0, "volume": null}, {"date": "2018-12-12", "close": 3.0, "volume": null}, {"date": "2018-12-13", "close": 3.0, "volume": null}, {"date": "2018-12-14", "close": 3.0, "volume": null}, {"date": "2018-12-17", "close": 3.0, "volume": null}, {"date": "2018-12-18", "close": 3.0, "volume": null}, {"date": "2018-12-19", "close": 3.0, "volume": null}, {"date": "2018-12-20", "close": 3.0, "volume": null}, {"date": "2018-12-21", "close": 3.0, "volume": null}, {"date": "2018-12-24", "close": 3.0, "volume": null}, {"date": "2018-12-26", "close": 3.0, "volume": null}, {"date": "2018-12-27", "close": 3.0, "volume": null}, {"date": "2018-12-28", "close": 3.0, "volume": null}, {"date": "2018-12-31", "close": 3.0, "volume": null}, {"date": "2019-01-02", "close": 3.0, "volume": null}, {"date": "2019-01-03", "close": 3.0, "volume": null}, {"date": "2019-01-04", "close": 3.0, "volume": null}, {"date": "2019-01-07", "close": 3.0, "volume": null}, {"date": "2019-01-08", "close": 3.0, "volume": null}, {"date": "2019-01-09", "close": 3.0, "volume": null}, {"date": "2019-01-10", "close": 3.0, "volume": null}, {"date": "2019-01-11", "close": 3.0, "volume": null}, {"date": "2019-01-14", "close": 3.0, "volume": null}, {"date": "2019-01-15", "close": 3.0, "volume": null}, {"date": "2019-01-16", "close": 3.0, "volume": null}, {"date": "2019-01-17", "close": 3.0, "volume": null}, {"date": "2019-01-18", "close": 3.0, "volume": null}, {"date": "2019-01-22", "close": 3.0, "volume": null}, {"date": "2019-01-23", "close": 3.0, "volume": null}, {"date": "2019-01-24", "close": 3.0, "volume": null}, {"date": "2019-01-25", "close": 3.0, "volume": null}, {"date": "2019-01-28", "close": 3.0, "volume": null}, {"date": "2019-01-29", "close": 3.0, "volume": null}, {"date": "2019-01-30", "close": 3.0, "volume": null}, {"date": "2019-01-31", "close": 3.0, "volume": null}, {"date": "2019-02-01", "close": 3.0, "volume": null}, {"date": "2019-02-04", "close": 3.0, "volume": null}, {"date": "2019-02-05", "close": 3.0, "volume": null}, {"date": "2019-02-06", "close": 3.0, "volume": null}, {"date": "2019-02-07", "close": 3.0, "volume": null}, {"date": "2019-02-08", "close": 3.0, "volume": null}, {"date": "2019-02-11", "close": 3.0, "volume": null}, {"date": "2019-02-12", "close": 3.0, "volume": null}, {"date": "2019-02-13", "close": 3.0, "volume": null}, {"date": "2019-02-14", "close": 3.0, "volume": null}, {"date": "2019-02-15", "close": 3.0, "volume": null}, {"date": "2019-02-19", "close": 3.0, "volume": null}, {"date": "2019-02-20", "close": 3.0, "volume": null}, {"date": "2019-02-21", "close": 3.0, "volume": null}, {"date": "2019-02-22", "close": 3.0, "volume": null}, {"date": "2019-02-25", "close": 3.0, "volume": null}, {"date": "2019-02-26", "close": 3.0, "volume": null}, {"date": "2019-02-27", "close": 3.0, "volume": null}, {"date": "2019-02-28", "close": 3.0, "volume": null}, {"date": "2019-03-01", "close": 3.0, "volume": null}, {"date": "2019-03-04", "close": 3.0, "volume": null}, {"date": "2019-03-05", "close": 3.0, "volume": null}, {"date": "2019-03-06", "close": 3.0, "volume": null}, {"date": "2019-03-07", "close": 3.0, "volume": null}, {"date": "2019-03-08", "close": 3.0, "volume": null}, {"date": "2019-03-11", "close": 3.0, "volume": null}, {"date": "2019-03-12", "close": 3.0, "volume": null}, {"date": "2019-03-13", "close": 3.0, "volume": null}, {"date": "2019-03-14", "close": 3.0, "volume": null}, {"date": "2019-03-15", "close": 3.0, "volume": null}, {"date": "2019-03-18", "close": 3.0, "volume": null}, {"date": "2019-03-19", "close": 3.0, "volume": null}, {"date": "2019-03-20", "close": 3.0, "volume": null}, {"date": "2019-03-21", "close": 3.0, "volume": null}, {"date": "2019-03-22", "close": 3.0, "volume": null}, {"date": "2019-03-25", "close": 3.0, "volume": null}, {"date": "2019-03-26", "close": 3.0, "volume": null}, {"date": "2019-03-27", "close": 3.0, "volume": null}, {"date": "2019-03-28", "close": 3.0, "volume": null}, {"date": "2019-03-29", "close": 3.0, "volume": null}, {"date": "2019-04-01", "close": 3.0, "volume": null}, {"date": "2019-04-02", "close": 3.0, "volume": null}, {"date": "2019-04-03", "close": 3.0, "volume": null}, {"date": "2019-04-04", "close": 3.0, "volume": null}, {"date": "2019-04-05", "close": 3.0, "volume": null}, {"date": "2019-04-08", "close": 3.0, "volume": null}, {"date": "2019-04-09", "close": 3.0, "volume": null}, {"date": "2019-04-10", "close": 3.0, "volume": null}, {"date": "2019-04-11", "close": 3.0, "volume": null}, {"date": "2019-04-12", "close": 3.0, "volume": null}, {"date": "2019-04-15", "close": 3.0, "volume": null}, {"date": "2019-04-16", "close": 3.0, "volume": null}, {"date": "2019-04-17", "close": 3.0, "volume": null}, {"date": "2019-04-18", "close": 3.0, "volume": null}, {"date": "2019-04-22", "close": 3.0, "volume": null}, {"date": "2019-04-23", "close": 3.0, "volume": null}, {"date": "2019-04-24", "close": 3.0, "volume": null}, {"date": "2019-04-25", "close": 3.0, "volume": null}, {"date": "2019-04-26", "close": 3.0, "volume": null}, {"date": "2019-04-29", "close": 3.0, "volume": null}, {"date": "2019-04-30", "close": 3.0, "volume": null}, {"date": "2019-05-01", "close": 3.0, "volume": null}, {"date": "2019-05-02", "close": 3.0, "volume": null}, {"date": "2019-05-03", "close": 3.0, "volume": null}, {"date": "2019-05-06", "close": 3.0, "volume": null}, {"date": "2019-05-07", "close": 3.0, "volume": null}, {"date": "2019-05-08", "close": 3.0, "volume": null}, {"date": "2019-05-09", "close": 3.0, "volume": null}, {"date": "2019-05-10", "close": 3.0, "volume": null}, {"date": "2019-05-13", "close": 3.0, "volume": null}, {"date": "2019-05-14", "close": 3.0, "volume": null}, {"date": "2019-05-15", "close": 3.0, "volume": null}, {"date": "2019-05-16", "close": 3.0, "volume": null}, {"date": "2019-05-17", "close": 3.0, "volume": null}, {"date": "2019-05-20", "close": 3.0, "volume": null}, {"date": "2019-05-21", "close": 3.0, "volume": null}, {"date": "2019-05-22", "close": 3.0, "volume": null}, {"date": "2019-05-23", "close": 3.0, "volume": null}, {"date": "2019-05-24", "close": 3.0, "volume": null}, {"date": "2019-05-28", "close": 3.0, "volume": null}, {"date": "2019-05-29", "close": 3.0, "volume": null}, {"date": "2019-05-30", "close": 3.0, "volume": null}, {"date": "2019-05-31", "close": 3.0, "volume": null}, {"date": "2019-06-03", "close": 3.0, "volume": null}, {"date": "2019-06-04", "close": 3.0, "volume": null}, {"date": "2019-06-05", "close": 3.0, "volume": null}, {"date": "2019-06-06", "close": 3.0, "volume": null}, {"date": "2019-06-07", "close": 3.0, "volume": null}, {"date": "2019-06-10", "close": 3.0, "volume": null}, {"date": "2019-06-11", "close": 3.0, "volume": null}, {"date": "2019-06-12", "close": 3.0, "volume": null}, {"date": "2019-06-13", "close": 3.0, "volume": null}, {"date": "2019-06-14", "close": 3.0, "volume": null}, {"date": "2019-06-17", "close": 3.0, "volume": null}, {"date": "2019-06-18", "close": 3.0, "volume": null}, {"date": "2019-06-19", "close": 3.0, "volume": null}, {"date": "2019-06-20", "close": 3.0, "volume": null}, {"date": "2019-06-21", "close": 3.0, "volume": null}, {"date": "2019-06-24", "close": 3.0, "volume": null}, {"date": "2019-06-25", "close": 3.0, "volume": null}, {"date": "2019-06-26", "close": 3.0, "volume": null}, {"date": "2019-06-27", "close": 3.0, "volume": null}, {"date": "2019-06-28", "close": 3.0, "volume": null}, {"date": "2019-07-01", "close": 3.0, "volume": null}, {"date": "2019-07-02", "close": 3.0, "volume": null}, {"date": "2019-07-03", "close": 3.0, "volume": null}, {"date": "2019-07-05", "close": 3.0, "volume": null}, {"date": "2019-07-08", "close": 3.0, "volume": null}, {"date": "2019-07-09", "close": 3.0, "volume": null}, {"date": "2019-07-10", "close": 3.0, "volume": null}, {"date": "2019-07-11", "close": 3.0, "volume": null}, {"date": "2019-07-12", "close": 3.0, "volume": null}, {"date": "2019-07-15", "close": 3.0, "volume": null}, {"date": "2019-07-16", "close": 3.0, "volume": null}, {"date": "2019-07-17", "close": 3.0, "volume": null}, {"date": "2019-07-18", "close": 3.0, "volume": null}, {"date": "2019-07-19", "close": 3.0, "volume": null}, {"date": "2019-07-22", "close": 3.0, "volume": null}, {"date": "2019-07-23", "close": 3.0, "volume": null}, {"date": "2019-07-24", "close": 3.0, "volume": null}, {"date": "2019-07-25", "close": 3.0, "volume": null}, {"date": "2019-07-26", "close": 3.0, "volume": null}, {"date": "2019-07-29", "close": 3.0, "volume": null}, {"date": "2019-07-30", "close": 3.0, "volume": null}, {"date": "2019-07-31", "close": 3.0, "volume": null}, {"date": "2019-08-01", "close": 3.0, "volume": null}, {"date": "2019-08-02", "close": 3.0, "volume": null}, {"date": "2019-08-05", "close": 3.0, "volume": null}, {"date": "2019-08-06", "close": 3.0, "volume": null}, {"date": "2019-08-07", "close": 3.0, "volume": null}, {"date": "2019-08-08", "close": 3.0, "volume": null}, {"date": "2019-08-09", "close": 3.0, "volume": null}, {"date": "2019-08-12", "close": 3.0, "volume": null}, {"date": "2019-08-13", "close": 3.0, "volume": null}, {"date": "2019-08-14", "close": 3.0, "volume": null}, {"date": "2019-08-15", "close": 3.0, "volume": null}, {"date": "2019-08-16", "close": 3.0, "volume": null}, {"date": "2019-08-19", "close": 3.0, "volume": null}, {"date": "2019-08-20", "close": 3.0, "volume": null}, {"date": "2019-08-21", "close": 3.0, "volume": null}, {"date": "2019-08-22", "close": 3.0, "volume": null}, {"date": "2019-08-23", "close": 3.0, "volume": null}, {"date": "2019-08-26", "close": 3.0, "volume": null}, {"date": "2019-08-27", "close": 3.0, "volume": null}, {"date": "2019-08-28", "close": 3.0, "volume": null}, {"date": "2019-08-29", "close": 3.0, "volume": null}, {"date": "2019-08-30", "close": 3.0, "volume": null}, {"date": "2019-09-03", "close": 3.0, "volume": null}, {"date": "2019-09-04", "close": 3.0, "volume": null}, {"date": "2019-09-05", "close": 3.0, "volume": null}, {"date": "2019-09-06", "close": 3.0, "volume": null}, {"date": "2019-09-09", "close": 3.0, "volume": null}, {"date": "2019-09-10", "close": 3.0, "volume": null}, {"date": "2019-09-11", "close": 3.0, "volume": null}, {"date": "2019-09-12", "close": 3.0, "volume": null}, {"date": "2019-09-13", "close": 3.0, "volume": null}, {"date": "2019-09-16", "close": 3.0, "volume": null}, {"date": "2019-09-17", "close": 3.0, "volume": null}, {"date": "2019-09-18", "close": 3.0, "volume": null}, {"date": "2019-09-19", "close": 3.0, "volume": null}, {"date": "2019-09-20", "close": 3.0, "volume": null}, {"date": "2019-09-23", "close": 3.0, "volume": null}, {"date": "2019-09-24", "close": 3.0, "volume": null}, {"date": "2019-09-25", "close": 3.0, "volume": null}, {"date": "2019-09-26", "close": 3.0, "volume": null}, {"date": "2019-09-27", "close": 3.0, "volume": null}, {"date": "2019-09-30", "close": 3.0, "volume": null}, {"date": "2019-10-01", "close": 3.0, "volume": null}, {"date": "2019-10-02", "close": 3.0, "volume": null}, {"date": "2019-10-03", "close": 3.0, "volume": null}, {"date": "2019-10-04", "close": 3.0, "volume": null}, {"date": "2019-10-07", "close": 3.0, "volume": null}, {"date": "2019-10-08", "close": 3.0, "volume": null}, {"date": "2019-10-09", "close": 3.0, "volume": null}, {"date": "2019-10-10", "close": 3.0, "volume": null}, {"date": "2019-10-11", "close": 3.0, "volume": null}, {"date": "2019-10-14", "close": 3.0, "volume": null}, {"date": "2019-10-15", "close": 3.0, "volume": null}, {"date": "2019-10-16", "close": 3.0, "volume": null}, {"date": "2019-10-17", "close": 3.0, "volume": null}, {"date": "2019-10-18", "close": 3.0, "volume": null}, {"date": "2019-10-21", "close": 3.0, "volume": null}, {"date": "2019-10-22", "close": 3.0, "volume": null}, {"date": "2019-10-23", "close": 3.0, "volume": null}, {"date": "2019-10-24", "close": 3.0, "volume": null}, {"date": "2019-10-25", "close": 3.0, "volume": null}, {"date": "2019-10-28", "close": 3.0, "volume": null}, {"date": "2019-10-29", "close": 3.0, "volume": null}, {"date": "2019-10-30", "close": 3.0, "volume": null}, {"date": "2019-10-31", "close": 3.0, "volume": null}, {"date": "2019-11-01", "close": 3.0, "volume": null}, {"date": "2019-11-04", "close": 3.0, "volume": null}, {"date": "2019-11-05", "close": 3.0, "volume": null}, {"date": "2019-11-06", "close": 3.0, "volume": null}, {"date": "2019-11-07", "close": 3.0, "volume": null}, {"date": "2019-11-08", "close": 3.0, "volume": null}, {"date": "2019-11-11", "close": 3.0, "volume": null}, {"date": "2019-11-12", "close": 3.0, "volume": null}, {"date": "2019-11-13", "close": 3.0, "volume": null}, {"date": "2019-11-14", "close": 3.0, "volume": null}, {"date": "2019-11-15", "close": 3.0, "volume": null}, {"date": "2019-11-18", "close": 3.0, "volume": null}, {"date": "2019-11-19", "close": 3.0, "volume": null}, {"date": "2019-11-20", "close": 3.0, "volume": null}, {"date": "2019-11-21", "close": 3.0, "volume": null}, {"date": "2019-11-22", "close": 3.0, "volume": null}, {"date": "2019-11-25", "close": 3.0, "volume": null}, {"date": "2019-11-26", "close": 3.0, "volume": null}, {"date": "2019-11-27", "close": 3.0, "volume": null}, {"date": "2019-11-29", "close": 3.0, "volume": null}, {"date": "2019-12-02", "close": 3.0, "volume": null}, {"date": "2019-12-03", "close": 3.0, "volume": null}, {"date": "2019-12-04", "close": 3.0, "volume": null}, {"date": "2019-12-05", "close": 3.0, "volume": null}, {"date": "2019-12-06", "close": 3.0, "volume": null}, {"date": "2019-12-09", "close": 3.0, "volume": null}, {"date": "2019-12-10", "close": 3.0, "volume": null}, {"date": "2019-12-11", "close": 3.0, "volume": null}, {"date": "2019-12-12", "close": 3.0, "volume": null}, {"date": "2019-12-13", "close": 3.0, "volume": null}, {"date": "2019-12-16", "close": 3.0, "volume": null}, {"date": "2019-12-17", "close": 3.0, "volume": null}, {"date": "2019-12-18", "close": 3.0, "volume": null}, {"date": "2019-12-19", "close": 3.0, "volume": null}, {"date": "2019-12-20", "close": 3.0, "volume": null}, {"date": "2019-12-23", "close": 3.0, "volume": null}, {"date": "2019-12-24", "close": 3.0, "volume": null}, {"date": "2019-12-26", "close": 3.0, "volume": null}, {"date": "2019-12-27", "close": 3.0, "volume": null}, {"date": "2019-12-30", "close": 3.0, "volume": null}, {"date": "2019-12-31", "close": 3.0, "volume": null}, {"date": "2020-01-02", "close": 3.0, "volume": null}, {"date": "2020-01-03", "close": 3.0, "volume": null}, {"date": "2020-01-06", "close": 3.0, "volume": null}, {"date": "2020-01-07", "close": 3.0, "volume": null}, {"date": "2020-01-08", "close": 3.0, "volume": null}, {"date": "2020-01-09", "close": 3.0, "volume": null}, {"date": "2020-01-10", "close": 3.0, "volume": null}, {"date": "2020-01-13", "close": 3.0, "volume": null}, {"date": "2020-01-14", "close": 3.0, "volume": null}, {"date": "2020-01-15", "close": 3.0, "volume": null}, {"date": "2020-01-16", "close": 3.0, "volume": null}, {"date": "2020-01-17", "close": 3.0, "volume": null}, {"date": "2020-01-21", "close": 3.0, "volume": null}, {"date": "2020-01-22", "close": 3.0, "volume": null}, {"date": "2020-01-23", "close": 3.0, "volume": null}, {"date": "2020-01-24", "close": 3.0, "volume": null}, {"date": "2020-01-27", "close": 3.0, "volume": null}, {"date": "2020-01-28", "close": 3.0, "volume": null}, {"date": "2020-01-29", "close": 3.0, "volume": null}, {"date": "2020-01-30", "close": 3.0, "volume": null}, {"date": "2020-01-31", "close": 3.0, "volume": null}, {"date": "2020-02-03", "close": 3.0, "volume": null}, {"date": "2020-02-04", "close": 3.0, "volume": null}, {"date": "2020-02-05", "close": 3.0, "volume": null}, {"date": "2020-02-06", "close": 3.0, "volume": null}, {"date": "2020-02-07", "close": 3.0, "volume": null}, {"date": "2020-02-10", "close": 3.0, "volume": null}, {"date": "2020-02-11", "close": 3.0, "volume": null}, {"date": "2020-02-12", "close": 3.0, "volume": null}, {"date": "2020-02-13", "close": 3.0, "volume": null}, {"date": "2020-02-14", "close": 3.0, "volume": null}, {"date": "2020-02-18", "close": 3.0, "volume": null}, {"date": "2020-02-19", "close": 3.0, "volume": null}, {"date": "2020-02-20", "close": 3.0, "volume": null}, {"date": "2020-02-21", "close": 3.0, "volume": null}, {"date": "2020-02-24", "close": 3.0, "volume": null}, {"date": "2020-02-25", "close": 3.0, "volume": null}, {"date": "2020-02-26", "close": 3.0, "volume": null}, {"date": "2020-02-27", "close": 3.0, "volume": null}, {"date": "2020-02-28", "close": 3.0, "volume": null}, {"date": "2020-03-02", "close": 3.0, "volume": null}, {"date": "2020-03-03", "close": 3.0, "volume": null}, {"date": "2020-03-04", "close": 3.0, "volume": null}, {"date": "2020-03-05", "close": 3.0, "volume": null}, {"date": "2020-03-06", "close": 3.0, "volume": null}, {"date": "2020-03-09", "close": 3.0, "volume": null}, {"date": "2020-03-10", "close": 3.0, "volume": null}, {"date": "2020-03-11", "close": 3.0, "volume": null}, {"date": "2020-03-12", "close": 3.0, "volume": null}, {"date": "2020-03-13", "close": 3.0, "volume": null}, {"date": "2020-03-16", "close": 3.0, "volume": null}, {"date": "2020-03-17", "close": 3.0, "volume": null}, {"date": "2020-03-18", "close": 3.0, "volume": null}, {"date": "2020-03-19", "close": 3.0, "volume": null}, {"date": "2020-03-20", "close": 3.0, "volume": null}, {"date": "2020-03-23", "close": 3.0, "volume": null}, {"date": "2020-03-24", "close": 3.0, "volume": null}, {"date": "2020-03-25", "close": 3.0, "volume": null}, {"date": "2020-03-26", "close": 3.0, "volume": null}, {"date": "2020-03-27", "close": 3.0, "volume": null}, {"date": "2020-03-30", "close": 3.0, "volume": null}, {"date": "2020-03-31", "close": 3.0, "volume": null}, {"date": "2020-04-01", "close": 3.0, "volume": null}, {"date": "2020-04-02", "close": 3.0, "volume": null}, {"date": "2020-04-03", "close": 3.0, "volume": null}, {"date": "2020-04-06", "close": 3.0, "volume": null}, {"date": "2020-04-07", "close": 3.0, "volume": null}, {"date": "2020-04-08", "close": 3.0, "volume": null}, {"date": "2020-04-09", "close": 3.0, "volume": null}, {"date": "2020-04-13", "close": 3.0, "volume": null}, {"date": "2020-04-14", "close": 3.0, "volume": null}, {"date": "2020-04-15", "close": 3.0, "volume": null}, {"date": "2020-04-16", "close": 3.0, "volume": null}, {"date": "2020-04-17", "close": 3.0, "volume": null}, {"date": "2020-04-20", "close": 3.0, "volume": null}, {"date": "2020-04-21", "close": 3.0, "volume": null}, {"date": "2020-04-22", "close": 3.0, "volume": null}, {"date": "2020-04-23", "close": 3.0, "volume": null}, {"date": "2020-04-24", "close": 3.0, "volume": null}, {"date": "2020-04-27", "close": 3.0, "volume": null}, {"date": "2020-04-28", "close": 3.0, "volume": null}, {"date": "2020-04-29", "close": 3.0, "volume": 100.0}, {"date": "2020-04-30", "close": 2.0, "volume": 100.0}, {"date": "2020-05-01", "close": 2.0, "volume": null}, {"date": "2020-05-04", "close": 2.0, "volume": null}, {"date": "2020-05-05", "close": 2.0, "volume": null}, {"date": "2020-05-06", "close": 2.0, "volume": null}, {"date": "2020-05-07", "close": 2.0, "volume": null}, {"date": "2020-05-08", "close": 2.0, "volume": null}, {"date": "2020-05-11", "close": 2.0, "volume": null}, {"date": "2020-05-12", "close": 2.0, "volume": null}, {"date": "2020-05-13", "close": 2.0, "volume": null}, {"date": "2020-05-14", "close": 2.0, "volume": null}, {"date": "2020-05-15", "close": 2.0, "volume": null}, {"date": "2020-05-18", "close": 2.0, "volume": null}, {"date": "2020-05-19", "close": 2.0, "volume": null}, {"date": "2020-05-20", "close": 2.0, "volume": null}, {"date": "2020-05-21", "close": 2.0, "volume": null}, {"date": "2020-05-22", "close": 2.0, "volume": null}, {"date": "2020-05-26", "close": 2.0, "volume": null}, {"date": "2020-05-27", "close": 2.0, "volume": null}, {"date": "2020-05-28", "close": 2.0, "volume": null}, {"date": "2020-05-29", "close": 2.0, "volume": null}, {"date": "2020-06-01", "close": 2.0, "volume": null}, {"date": "2020-06-02", "close": 2.0, "volume": null}, {"date": "2020-06-03", "close": 2.0, "volume": null}, {"date": "2020-06-04", "close": 2.0, "volume": null}, {"date": "2020-06-05", "close": 2.0, "volume": null}, {"date": "2020-06-08", "close": 2.0, "volume": null}, {"date": "2020-06-09", "close": 2.0, "volume": null}, {"date": "2020-06-10", "close": 2.0, "volume": null}, {"date": "2020-06-11", "close": 2.0, "volume": null}, {"date": "2020-06-12", "close": 2.0, "volume": null}, {"date": "2020-06-15", "close": 2.0, "volume": null}, {"date": "2020-06-16", "close": 2.0, "volume": null}, {"date": "2020-06-17", "close": 2.0, "volume": null}, {"date": "2020-06-18", "close": 2.0, "volume": null}, {"date": "2020-06-19", "close": 2.0, "volume": null}, {"date": "2020-06-22", "close": 2.0, "volume": null}, {"date": "2020-06-23", "close": 2.0, "volume": null}, {"date": "2020-06-24", "close": 2.0, "volume": null}, {"date": "2020-06-25", "close": 2.0, "volume": null}, {"date": "2020-06-26", "close": 2.0, "volume": null}, {"date": "2020-06-29", "close": 2.0, "volume": null}, {"date": "2020-06-30", "close": 2.0, "volume": null}, {"date": "2020-07-01", "close": 2.0, "volume": null}, {"date": "2020-07-02", "close": 2.0, "volume": null}, {"date": "2020-07-06", "close": 5.0, "volume": 100.0}, {"date": "2020-07-07", "close": 5.0, "volume": null}, {"date": "2020-07-08", "close": 5.0, "volume": null}, {"date": "2020-07-09", "close": 5.0, "volume": null}, {"date": "2020-07-10", "close": 5.0, "volume": null}, {"date": "2020-07-13", "close": 5.0, "volume": null}, {"date": "2020-07-14", "close": 2.25, "volume": 100.0}, {"date": "2020-07-15", "close": 2.25, "volume": null}, {"date": "2020-07-16", "close": 2.25, "volume": null}, {"date": "2020-07-17", "close": 2.25, "volume": null}, {"date": "2020-07-20", "close": 2.25, "volume": null}, {"date": "2020-07-21", "close": 2.25, "volume": null}, {"date": "2020-07-22", "close": 2.25, "volume": null}, {"date": "2020-07-23", "close": 2.25, "volume": null}, {"date": "2020-07-24", "close": 2.25, "volume": null}, {"date": "2020-07-27", "close": 2.25, "volume": null}, {"date": "2020-07-28", "close": 2.25, "volume": null}, {"date": "2020-07-29", "close": 2.25, "volume": null}, {"date": "2020-07-30", "close": 2.25, "volume": null}, {"date": "2020-07-31", "close": 2.25, "volume": null}, {"date": "2020-08-03", "close": 2.25, "volume": null}, {"date": "2020-08-04", "close": 2.25, "volume": null}, {"date": "2020-08-05", "close": 2.25, "volume": null}, {"date": "2020-08-06", "close": 2.25, "volume": null}, {"date": "2020-08-07", "close": 2.25, "volume": null}, {"date": "2020-08-10", "close": 2.25, "volume": null}, {"date": "2020-08-11", "close": 2.25, "volume": null}, {"date": "2020-08-12", "close": 2.25, "volume": null}, {"date": "2020-08-13", "close": 2.25, "volume": null}, {"date": "2020-08-14", "close": 2.25, "volume": null}, {"date": "2020-08-17", "close": 2.25, "volume": null}, {"date": "2020-08-18", "close": 2.25, "volume": null}, {"date": "2020-08-19", "close": 2.25, "volume": null}, {"date": "2020-08-20", "close": 2.25, "volume": null}, {"date": "2020-08-21", "close": 2.25, "volume": null}, {"date": "2020-08-24", "close": 2.25, "volume": null}, {"date": "2020-08-25", "close": 2.25, "volume": null}, {"date": "2020-08-26", "close": 2.25, "volume": null}, {"date": "2020-08-27", "close": 2.25, "volume": null}, {"date": "2020-08-28", "close": 2.25, "volume": null}, {"date": "2020-08-31", "close": 2.25, "volume": null}, {"date": "2020-09-01", "close": 2.25, "volume": null}, {"date": "2020-09-02", "close": 2.25, "volume": null}, {"date": "2020-09-03", "close": 2.25, "volume": null}, {"date": "2020-09-04", "close": 2.25, "volume": null}, {"date": "2020-09-08", "close": 2.25, "volume": null}, {"date": "2020-09-09", "close": 2.25, "volume": null}, {"date": "2020-09-10", "close": 2.25, "volume": null}, {"date": "2020-09-11", "close": 2.25, "volume": null}, {"date": "2020-09-14", "close": 2.25, "volume": null}, {"date": "2020-09-15", "close": 2.25, "volume": null}, {"date": "2020-09-16", "close": 2.25, "volume": null}, {"date": "2020-09-17", "close": 2.25, "volume": null}, {"date": "2020-09-18", "close": 2.25, "volume": null}, {"date": "2020-09-21", "close": 2.25, "volume": null}, {"date": "2020-09-22", "close": 2.25, "volume": null}, {"date": "2020-09-23", "close": 2.25, "volume": null}, {"date": "2020-09-24", "close": 2.25, "volume": null}, {"date": "2020-09-25", "close": 2.25, "volume": null}, {"date": "2020-09-28", "close": 2.25, "volume": null}, {"date": "2020-09-29", "close": 2.25, "volume": null}, {"date": "2020-09-30", "close": 2.25, "volume": null}, {"date": "2020-10-01", "close": 2.25, "volume": null}, {"date": "2020-10-02", "close": 2.25, "volume": null}, {"date": "2020-10-05", "close": 2.25, "volume": null}, {"date": "2020-10-06", "close": 2.25, "volume": null}, {"date": "2020-10-07", "close": 2.25, "volume": null}, {"date": "2020-10-08", "close": 2.25, "volume": null}, {"date": "2020-10-09", "close": 2.25, "volume": null}, {"date": "2020-10-12", "close": 2.25, "volume": null}, {"date": "2020-10-13", "close": 2.25, "volume": null}, {"date": "2020-10-14", "close": 2.25, "volume": null}, {"date": "2020-10-15", "close": 2.25, "volume": null}, {"date": "2020-10-16", "close": 2.25, "volume": null}, {"date": "2020-10-19", "close": 2.25, "volume": null}, {"date": "2020-10-20", "close": 2.25, "volume": null}, {"date": "2020-10-21", "close": 2.25, "volume": null}, {"date": "2020-10-22", "close": 2.25, "volume": null}, {"date": "2020-10-23", "close": 2.25, "volume": null}, {"date": "2020-10-26", "close": 2.25, "volume": null}, {"date": "2020-10-27", "close": 2.25, "volume": null}, {"date": "2020-10-28", "close": 2.25, "volume": null}, {"date": "2020-10-29", "close": 2.25, "volume": null}, {"date": "2020-10-30", "close": 2.25, "volume": null}, {"date": "2020-11-02", "close": 2.25, "volume": null}, {"date": "2020-11-03", "close": 2.25, "volume": null}, {"date": "2020-11-04", "close": 2.25, "volume": null}, {"date": "2020-11-05", "close": 2.25, "volume": null}, {"date": "2020-11-06", "close": 2.25, "volume": null}, {"date": "2020-11-09", "close": 2.25, "volume": null}, {"date": "2020-11-10", "close": 2.25, "volume": null}, {"date": "2020-11-11", "close": 2.25, "volume": null}, {"date": "2020-11-12", "close": 2.25, "volume": null}, {"date": "2020-11-13", "close": 2.25, "volume": null}, {"date": "2020-11-16", "close": 2.25, "volume": null}, {"date": "2020-11-17", "close": 2.25, "volume": null}, {"date": "2020-11-18", "close": 2.25, "volume": null}, {"date": "2020-11-19", "close": 2.25, "volume": null}, {"date": "2020-11-20", "close": 2.25, "volume": null}, {"date": "2020-11-23", "close": 2.25, "volume": null}, {"date": "2020-11-24", "close": 2.25, "volume": null}, {"date": "2020-11-25", "close": 2.25, "volume": null}, {"date": "2020-11-27", "close": 2.25, "volume": null}, {"date": "2020-11-30", "close": 2.25, "volume": null}, {"date": "2020-12-01", "close": 2.25, "volume": null}, {"date": "2020-12-02", "close": 2.25, "volume": null}, {"date": "2020-12-03", "close": 2.25, "volume": null}, {"date": "2020-12-04", "close": 2.25, "volume": null}, {"date": "2020-12-07", "close": 2.25, "volume": null}, {"date": "2020-12-08", "close": 2.25, "volume": null}, {"date": "2020-12-09", "close": 2.25, "volume": null}, {"date": "2020-12-10", "close": 2.25, "volume": null}, {"date": "2020-12-11", "close": 2.25, "volume": null}, {"date": "2020-12-14", "close": 2.25, "volume": null}, {"date": "2020-12-15", "close": 2.25, "volume": null}, {"date": "2020-12-16", "close": 2.25, "volume": null}, {"date": "2020-12-17", "close": 2.25, "volume": null}, {"date": "2020-12-18", "close": 2.25, "volume": null}, {"date": "2020-12-21", "close": 2.25, "volume": null}, {"date": "2020-12-22", "close": 2.25, "volume": null}, {"date": "2020-12-23", "close": 2.25, "volume": null}, {"date": "2020-12-24", "close": 2.25, "volume": null}, {"date": "2020-12-28", "close": 2.25, "volume": null}, {"date": "2020-12-29", "close": 2.25, "volume": null}, {"date": "2020-12-30", "close": 2.25, "volume": null}, {"date": "2020-12-31", "close": 2.25, "volume": null}, {"date": "2021-01-04", "close": 2.25, "volume": null}, {"date": "2021-01-05", "close": 2.25, "volume": null}, {"date": "2021-01-06", "close": 2.25, "volume": null}, {"date": "2021-01-07", "close": 2.25, "volume": null}, {"date": "2021-01-08", "close": 2.25, "volume": null}, {"date": "2021-01-11", "close": 2.25, "volume": null}, {"date": "2021-01-12", "close": 2.25, "volume": null}, {"date": "2021-01-13", "close": 2.25, "volume": null}, {"date": "2021-01-14", "close": 2.25, "volume": null}, {"date": "2021-01-15", "close": 2.25, "volume": null}, {"date": "2021-01-19", "close": 2.25, "volume": null}, {"date": "2021-01-20", "close": 2.25, "volume": null}, {"date": "2021-01-21", "close": 2.25, "volume": null}, {"date": "2021-01-22", "close": 2.25, "volume": null}, {"date": "2021-01-25", "close": 2.25, "volume": null}, {"date": "2021-01-26", "close": 2.25, "volume": null}, {"date": "2021-01-27", "close": 2.25, "volume": null}, {"date": "2021-01-28", "close": 2.25, "volume": null}, {"date": "2021-01-29", "close": 2.25, "volume": null}, {"date": "2021-02-01", "close": 2.25, "volume": null}, {"date": "2021-02-02", "close": 2.25, "volume": null}, {"date": "2021-02-03", "close": 2.25, "volume": null}, {"date": "2021-02-04", "close": 2.25, "volume": null}, {"date": "2021-02-05", "close": 2.25, "volume": null}, {"date": "2021-02-08", "close": 2.25, "volume": null}, {"date": "2021-02-09", "close": 2.25, "volume": null}, {"date": "2021-02-10", "close": 2.25, "volume": null}, {"date": "2021-02-11", "close": 2.25, "volume": null}, {"date": "2021-02-12", "close": 2.25, "volume": null}, {"date": "2021-02-16", "close": 2.25, "volume": null}, {"date": "2021-02-17", "close": 2.25, "volume": null}, {"date": "2021-02-18", "close": 2.25, "volume": null}, {"date": "2021-02-19", "close": 2.25, "volume": null}, {"date": "2021-02-22", "close": 2.25, "volume": null}, {"date": "2021-02-23", "close": 2.25, "volume": null}, {"date": "2021-02-24", "close": 2.25, "volume": null}, {"date": "2021-02-25", "close": 2.25, "volume": null}, {"date": "2021-02-26", "close": 2.25, "volume": null}, {"date": "2021-03-01", "close": 2.25, "volume": null}, {"date": "2021-03-02", "close": 2.25, "volume": null}, {"date": "2021-03-03", "close": 2.25, "volume": null}, {"date": "2021-03-04", "close": 2.25, "volume": null}, {"date": "2021-03-05", "close": 2.25, "volume": null}, {"date": "2021-03-08", "close": 2.25, "volume": null}, {"date": "2021-03-09", "close": 2.25, "volume": null}, {"date": "2021-03-10", "close": 2.25, "volume": null}, {"date": "2021-03-11", "close": 2.25, "volume": null}, {"date": "2021-03-12", "close": 3.0, "volume": 100.0}, {"date": "2021-03-15", "close": 3.0, "volume": null}, {"date": "2021-03-16", "close": 3.0, "volume": null}, {"date": "2021-03-17", "close": 3.0, "volume": null}, {"date": "2021-03-18", "close": 3.0, "volume": null}, {"date": "2021-03-19", "close": 3.0, "volume": null}, {"date": "2021-03-22", "close": 4.0, "volume": 100.0}, {"date": "2021-03-23", "close": 4.0, "volume": null}, {"date": "2021-03-24", "close": 4.0, "volume": null}, {"date": "2021-03-25", "close": 4.0, "volume": null}, {"date": "2021-03-26", "close": 4.0, "volume": null}, {"date": "2021-03-29", "close": 4.0, "volume": null}, {"date": "2021-03-30", "close": 4.0, "volume": null}, {"date": "2021-03-31", "close": 4.0, "volume": null}, {"date": "2021-04-01", "close": 4.0, "volume": null}, {"date": "2021-04-05", "close": 4.0, "volume": null}, {"date": "2021-04-06", "close": 4.0, "volume": null}, {"date": "2021-04-07", "close": 4.0, "volume": null}, {"date": "2021-04-08", "close": 4.0, "volume": null}, {"date": "2021-04-09", "close": 4.0, "volume": null}, {"date": "2021-04-12", "close": 4.0, "volume": null}, {"date": "2021-04-13", "close": 4.0, "volume": null}, {"date": "2021-04-14", "close": 4.0, "volume": null}, {"date": "2021-04-15", "close": 4.0, "volume": null}, {"date": "2021-04-16", "close": 4.0, "volume": null}, {"date": "2021-04-19", "close": 4.0, "volume": null}, {"date": "2021-04-20", "close": 4.0, "volume": null}, {"date": "2021-04-21", "close": 4.0, "volume": null}, {"date": "2021-04-22", "close": 4.0, "volume": null}, {"date": "2021-04-23", "close": 4.0, "volume": null}, {"date": "2021-04-26", "close": 4.0, "volume": null}, {"date": "2021-04-27", "close": 4.0, "volume": null}, {"date": "2021-04-28", "close": 4.0, "volume": null}, {"date": "2021-04-29", "close": 4.0, "volume": null}, {"date": "2021-04-30", "close": 4.0, "volume": null}, {"date": "2021-05-03", "close": 4.0, "volume": null}, {"date": "2021-05-04", "close": 4.0, "volume": null}, {"date": "2021-05-05", "close": 4.0, "volume": null}, {"date": "2021-05-06", "close": 4.0, "volume": null}, {"date": "2021-05-07", "close": 4.0, "volume": null}, {"date": "2021-05-10", "close": 4.0, "volume": null}, {"date": "2021-05-11", "close": 4.0, "volume": null}, {"date": "2021-05-12", "close": 4.0, "volume": null}, {"date": "2021-05-13", "close": 4.0, "volume": null}, {"date": "2021-05-14", "close": 4.0, "volume": null}, {"date": "2021-05-17", "close": 4.0, "volume": null}, {"date": "2021-05-18", "close": 4.0, "volume": null}, {"date": "2021-05-19", "close": 4.0, "volume": null}, {"date": "2021-05-20", "close": 4.0, "volume": null}, {"date": "2021-05-21", "close": 4.0, "volume": null}, {"date": "2021-05-24", "close": 4.0, "volume": null}, {"date": "2021-05-25", "close": 4.0, "volume": null}, {"date": "2021-05-26", "close": 4.0, "volume": null}, {"date": "2021-05-27", "close": 4.0, "volume": null}, {"date": "2021-05-28", "close": 4.0, "volume": null}, {"date": "2021-06-01", "close": 4.0, "volume": null}, {"date": "2021-06-02", "close": 4.0, "volume": null}, {"date": "2021-06-03", "close": 4.0, "volume": null}, {"date": "2021-06-04", "close": 4.0, "volume": null}, {"date": "2021-06-07", "close": 4.0, "volume": null}, {"date": "2021-06-08", "close": 4.0, "volume": null}, {"date": "2021-06-09", "close": 4.0, "volume": null}, {"date": "2021-06-10", "close": 4.0, "volume": null}, {"date": "2021-06-11", "close": 4.0, "volume": null}, {"date": "2021-06-14", "close": 4.0, "volume": null}, {"date": "2021-06-15", "close": 4.0, "volume": null}, {"date": "2021-06-16", "close": 4.0, "volume": null}, {"date": "2021-06-17", "close": 4.0, "volume": null}, {"date": "2021-06-18", "close": 4.0, "volume": null}, {"date": "2021-06-21", "close": 4.0, "volume": null}, {"date": "2021-06-22", "close": 4.0, "volume": null}, {"date": "2021-06-23", "close": 4.0, "volume": null}, {"date": "2021-06-24", "close": 4.0, "volume": null}, {"date": "2021-06-25", "close": 4.0, "volume": null}, {"date": "2021-06-28", "close": 4.0, "volume": null}, {"date": "2021-06-29", "close": 4.0, "volume": null}, {"date": "2021-06-30", "close": 4.0, "volume": null}, {"date": "2021-07-01", "close": 4.0, "volume": null}, {"date": "2021-07-02", "close": 4.0, "volume": null}, {"date": "2021-07-06", "close": 4.0, "volume": null}, {"date": "2021-07-07", "close": 4.0, "volume": null}, {"date": "2021-07-08", "close": 4.0, "volume": null}, {"date": "2021-07-09", "close": 4.0, "volume": null}, {"date": "2021-07-12", "close": 4.0, "volume": null}, {"date": "2021-07-13", "close": 4.0, "volume": 100.0}, {"date": "2021-07-14", "close": 4.0, "volume": null}, {"date": "2021-07-15", "close": 1.26, "volume": 205.0}, {"date": "2021-07-16", "close": 1.26, "volume": null}, {"date": "2021-07-19", "close": 1.26, "volume": null}, {"date": "2021-07-20", "close": 1.26, "volume": null}, {"date": "2021-07-21", "close": 1.26, "volume": null}, {"date": "2021-07-22", "close": 5.0, "volume": 100.0}, {"date": "2021-07-23", "close": 5.0, "volume": null}, {"date": "2021-07-26", "close": 5.0, "volume": null}, {"date": "2021-07-27", "close": 5.0, "volume": null}, {"date": "2021-07-28", "close": 5.0, "volume": null}, {"date": "2021-07-29", "close": 5.0, "volume": null}, {"date": "2021-07-30", "close": 5.0, "volume": null}, {"date": "2021-08-02", "close": 5.0, "volume": null}, {"date": "2021-08-03", "close": 5.0, "volume": null}, {"date": "2021-08-04", "close": 5.0, "volume": null}, {"date": "2021-08-05", "close": 5.0, "volume": null}, {"date": "2021-08-06", "close": 5.0, "volume": null}, {"date": "2021-08-09", "close": 5.0, "volume": null}, {"date": "2021-08-10", "close": 5.0, "volume": null}, {"date": "2021-08-11", "close": 5.0, "volume": null}, {"date": "2021-08-12", "close": 5.0, "volume": null}, {"date": "2021-08-13", "close": 5.0, "volume": null}, {"date": "2021-08-16", "close": 5.0, "volume": null}, {"date": "2021-08-17", "close": 5.0, "volume": null}, {"date": "2021-08-18", "close": 5.0, "volume": null}, {"date": "2021-08-19", "close": 5.0, "volume": null}, {"date": "2021-08-20", "close": 5.0, "volume": null}, {"date": "2021-08-23", "close": 0.001, "volume": 100.0}, {"date": "2021-08-24", "close": 0.001, "volume": null}, {"date": "2021-08-25", "close": 0.001, "volume": null}, {"date": "2021-08-26", "close": 0.001, "volume": null}, {"date": "2021-08-27", "close": 0.001, "volume": null}, {"date": "2021-08-30", "close": 0.001, "volume": null}, {"date": "2021-08-31", "close": 0.001, "volume": null}, {"date": "2021-09-01", "close": 0.001, "volume": null}, {"date": "2021-09-02", "close": 0.001, "volume": null}, {"date": "2021-09-03", "close": 0.001, "volume": null}, {"date": "2021-09-07", "close": 0.001, "volume": null}, {"date": "2021-09-08", "close": 0.001, "volume": null}, {"date": "2021-09-09", "close": 0.001, "volume": null}, {"date": "2021-09-10", "close": 0.001, "volume": null}, {"date": "2021-09-13", "close": 0.001, "volume": null}, {"date": "2021-09-14", "close": 0.001, "volume": null}, {"date": "2021-09-15", "close": 0.001, "volume": null}, {"date": "2021-09-16", "close": 0.001, "volume": null}, {"date": "2021-09-17", "close": 0.001, "volume": null}, {"date": "2021-09-20", "close": 0.001, "volume": null}, {"date": "2021-09-21", "close": 0.001, "volume": null}, {"date": "2021-09-22", "close": 0.001, "volume": null}, {"date": "2021-09-23", "close": 0.001, "volume": null}, {"date": "2021-09-24", "close": 0.001, "volume": null}, {"date": "2021-09-27", "close": 0.001, "volume": null}, {"date": "2021-09-28", "close": 0.001, "volume": null}, {"date": "2021-09-29", "close": 0.001, "volume": null}, {"date": "2021-09-30", "close": 0.001, "volume": null}, {"date": "2021-10-01", "close": 0.001, "volume": null}, {"date": "2021-10-04", "close": 0.001, "volume": null}, {"date": "2021-10-05", "close": 0.001, "volume": null}, {"date": "2021-10-06", "close": 0.001, "volume": null}, {"date": "2021-10-07", "close": 0.001, "volume": null}, {"date": "2021-10-08", "close": 0.001, "volume": null}, {"date": "2021-10-11", "close": 0.001, "volume": null}, {"date": "2021-10-12", "close": 0.001, "volume": null}, {"date": "2021-10-13", "close": 0.001, "volume": null}, {"date": "2021-10-14", "close": 0.001, "volume": null}, {"date": "2021-10-15", "close": 0.001, "volume": null}, {"date": "2021-10-18", "close": 0.001, "volume": null}, {"date": "2021-10-19", "close": 0.001, "volume": null}, {"date": "2021-10-20", "close": 0.001, "volume": null}, {"date": "2021-10-21", "close": 0.001, "volume": null}, {"date": "2021-10-22", "close": 0.001, "volume": null}, {"date": "2021-10-25", "close": 0.001, "volume": null}, {"date": "2021-10-26", "close": 0.001, "volume": null}, {"date": "2021-10-27", "close": 0.001, "volume": null}, {"date": "2021-10-28", "close": 0.001, "volume": null}, {"date": "2021-10-29", "close": 0.001, "volume": null}, {"date": "2021-11-01", "close": 0.001, "volume": null}, {"date": "2021-11-02", "close": 0.001, "volume": null}, {"date": "2021-11-03", "close": 0.001, "volume": null}, {"date": "2021-11-04", "close": 0.001, "volume": null}, {"date": "2021-11-05", "close": 0.001, "volume": null}, {"date": "2021-11-08", "close": 0.001, "volume": null}, {"date": "2021-11-09", "close": 0.001, "volume": null}, {"date": "2021-11-10", "close": 0.001, "volume": null}, {"date": "2021-11-11", "close": 0.001, "volume": null}, {"date": "2021-11-12", "close": 0.001, "volume": null}, {"date": "2021-11-15", "close": 0.001, "volume": null}, {"date": "2021-11-16", "close": 0.001, "volume": null}, {"date": "2021-11-17", "close": 0.001, "volume": null}, {"date": "2021-11-18", "close": 0.001, "volume": null}, {"date": "2021-11-19", "close": 0.001, "volume": null}, {"date": "2021-11-22", "close": 0.001, "volume": null}, {"date": "2021-11-23", "close": 0.001, "volume": null}, {"date": "2021-11-24", "close": 0.001, "volume": null}, {"date": "2021-11-26", "close": 0.001, "volume": null}, {"date": "2021-11-29", "close": 0.001, "volume": null}, {"date": "2021-11-30", "close": 0.001, "volume": null}, {"date": "2021-12-01", "close": 0.001, "volume": null}, {"date": "2021-12-02", "close": 0.001, "volume": null}, {"date": "2021-12-03", "close": 0.001, "volume": null}, {"date": "2021-12-06", "close": 0.001, "volume": null}, {"date": "2021-12-07", "close": 0.001, "volume": null}, {"date": "2021-12-08", "close": 0.001, "volume": null}, {"date": "2021-12-09", "close": 0.001, "volume": null}, {"date": "2021-12-10", "close": 0.001, "volume": null}, {"date": "2021-12-13", "close": 0.001, "volume": null}, {"date": "2021-12-14", "close": 0.001, "volume": null}, {"date": "2021-12-15", "close": 0.001, "volume": null}, {"date": "2021-12-16", "close": 0.001, "volume": null}, {"date": "2021-12-17", "close": 0.001, "volume": null}, {"date": "2021-12-20", "close": 0.001, "volume": null}, {"date": "2021-12-21", "close": 0.001, "volume": null}, {"date": "2021-12-22", "close": 0.001, "volume": null}, {"date": "2021-12-23", "close": 0.001, "volume": null}, {"date": "2021-12-27", "close": 0.001, "volume": null}, {"date": "2021-12-28", "close": 0.001, "volume": null}, {"date": "2021-12-29", "close": 0.001, "volume": null}, {"date": "2021-12-30", "close": 0.001, "volume": null}, {"date": "2021-12-31", "close": 0.001, "volume": null}, {"date": "2022-01-03", "close": 0.001, "volume": null}, {"date": "2022-01-04", "close": 0.001, "volume": null}, {"date": "2022-01-05", "close": 0.001, "volume": null}, {"date": "2022-01-06", "close": 0.001, "volume": null}, {"date": "2022-01-07", "close": 0.001, "volume": null}, {"date": "2022-01-10", "close": 0.001, "volume": null}, {"date": "2022-01-11", "close": 0.001, "volume": null}, {"date": "2022-01-12", "close": 0.001, "volume": null}, {"date": "2022-01-13", "close": 0.001, "volume": null}, {"date": "2022-01-14", "close": 0.001, "volume": null}, {"date": "2022-01-18", "close": 0.001, "volume": null}, {"date": "2022-01-19", "close": 0.001, "volume": null}, {"date": "2022-01-20", "close": 0.001, "volume": null}, {"date": "2022-01-21", "close": 0.001, "volume": null}, {"date": "2022-01-24", "close": 0.001, "volume": null}, {"date": "2022-01-25", "close": 0.001, "volume": null}, {"date": "2022-01-26", "close": 0.001, "volume": null}, {"date": "2022-01-27", "close": 0.001, "volume": null}, {"date": "2022-01-28", "close": 0.001, "volume": null}, {"date": "2022-01-31", "close": 0.001, "volume": null}, {"date": "2022-02-01", "close": 0.001, "volume": null}, {"date": "2022-02-02", "close": 0.001, "volume": null}, {"date": "2022-02-03", "close": 0.001, "volume": null}, {"date": "2022-02-04", "close": 0.001, "volume": null}, {"date": "2022-02-07", "close": 0.001, "volume": null}, {"date": "2022-02-08", "close": 0.001, "volume": null}, {"date": "2022-02-09", "close": 0.001, "volume": null}, {"date": "2022-02-10", "close": 11.85, "volume": 1100414.0}, {"date": "2022-02-11", "close": 10.5, "volume": 290520.0}, {"date": "2022-02-14", "close": 11.8, "volume": 244072.0}, {"date": "2022-02-15", "close": 12.5, "volume": 327121.0}, {"date": "2022-02-16", "close": 13.27, "volume": 261298.0}, {"date": "2022-02-17", "close": 13.89, "volume": 311021.0}, {"date": "2022-02-18", "close": 12.39, "volume": 246663.0}, {"date": "2022-02-22", "close": 13.51, "volume": 150262.0}, {"date": "2022-02-23", "close": 13.9, "volume": 153936.0}, {"date": "2022-02-24", "close": 13.2, "volume": 174420.0}, {"date": "2022-02-25", "close": 13.19, "volume": 64562.0}, {"date": "2022-02-28", "close": 10.5, "volume": 343935.0}, {"date": "2022-03-01", "close": 13.12, "volume": 286854.0}, {"date": "2022-03-02", "close": 13.74, "volume": 140149.0}, {"date": "2022-03-03", "close": 14.95, "volume": 558339.0}, {"date": "2022-03-04", "close": 15.78, "volume": 224280.0}, {"date": "2022-03-07", "close": 11.0, "volume": 485846.0}, {"date": "2022-03-08", "close": 10.93, "volume": 332930.0}, {"date": "2022-03-09", "close": 11.61, "volume": 136109.0}, {"date": "2022-03-10", "close": 12.61, "volume": 108807.0}, {"date": "2022-03-11", "close": 12.34, "volume": 45878.0}, {"date": "2022-03-14", "close": 12.49, "volume": 53459.0}, {"date": "2022-03-15", "close": 13.58, "volume": 136075.0}, {"date": "2022-03-16", "close": 13.61, "volume": 156870.0}, {"date": "2022-03-17", "close": 13.51, "volume": 40560.0}, {"date": "2022-03-18", "close": 13.51, "volume": 114413.0}, {"date": "2022-03-21", "close": 12.47, "volume": 55637.0}, {"date": "2022-03-22", "close": 12.51, "volume": 51569.0}, {"date": "2022-03-23", "close": 12.92, "volume": 29457.0}, {"date": "2022-03-24", "close": 12.75, "volume": 34056.0}, {"date": "2022-03-25", "close": 12.62, "volume": 36830.0}, {"date": "2022-03-28", "close": 12.61, "volume": 29043.0}, {"date": "2022-03-29", "close": 13.1, "volume": 59593.0}, {"date": "2022-03-30", "close": 13.11, "volume": 79482.0}, {"date": "2022-03-31", "close": 12.85, "volume": 72580.0}, {"date": "2022-04-01", "close": 12.65, "volume": 36808.0}, {"date": "2022-04-04", "close": 13.12, "volume": 61660.0}, {"date": "2022-04-05", "close": 13.17, "volume": 49184.0}, {"date": "2022-04-06", "close": 12.75, "volume": 49805.0}, {"date": "2022-04-07", "close": 11.1, "volume": 77047.0}, {"date": "2022-04-08", "close": 11.02, "volume": 64950.0}, {"date": "2022-04-11", "close": 11.0, "volume": 39099.0}, {"date": "2022-04-12", "close": 11.5, "volume": 99473.0}, {"date": "2022-04-13", "close": 11.79, "volume": 53293.0}, {"date": "2022-04-14", "close": 11.73, "volume": 52751.0}, {"date": "2022-04-18", "close": 11.95, "volume": 31725.0}, {"date": "2022-04-19", "close": 12.87, "volume": 180602.0}, {"date": "2022-04-20", "close": 13.35, "volume": 154832.0}, {"date": "2022-04-21", "close": 13.26, "volume": 127353.0}, {"date": "2022-04-22", "close": 13.35, "volume": 91898.0}, {"date": "2022-04-25", "close": 12.11, "volume": 108525.0}, {"date": "2022-04-26", "close": 12.23, "volume": 96325.0}, {"date": "2022-04-27", "close": 11.72, "volume": 90648.0}, {"date": "2022-04-28", "close": 12.11, "volume": 108159.0}, {"date": "2022-04-29", "close": 12.0, "volume": 99732.0}, {"date": "2022-05-02", "close": 12.06, "volume": 106328.0}, {"date": "2022-05-03", "close": 11.88, "volume": 96157.0}, {"date": "2022-05-04", "close": 10.91, "volume": 59867.0}, {"date": "2022-05-05", "close": 10.58, "volume": 61674.0}, {"date": "2022-05-06", "close": 10.11, "volume": 77859.0}, {"date": "2022-05-09", "close": 8.48, "volume": 65667.0}, {"date": "2022-05-10", "close": 5.92, "volume": 206932.0}, {"date": "2022-05-11", "close": 3.73, "volume": 421186.0}, {"date": "2022-05-12", "close": 4.85, "volume": 330284.0}, {"date": "2022-05-13", "close": 5.41, "volume": 181427.0}, {"date": "2022-05-16", "close": 4.21, "volume": 169946.0}, {"date": "2022-05-17", "close": 4.3, "volume": 126503.0}, {"date": "2022-05-18", "close": 4.15, "volume": 89501.0}, {"date": "2022-05-19", "close": 3.81, "volume": 101583.0}, {"date": "2022-05-20", "close": 3.89, "volume": 143481.0}, {"date": "2022-05-23", "close": 3.89, "volume": 113470.0}, {"date": "2022-05-24", "close": 3.51, "volume": 112536.0}, {"date": "2022-05-25", "close": 3.45, "volume": 76514.0}, {"date": "2022-05-26", "close": 3.45, "volume": 85252.0}, {"date": "2022-05-27", "close": 3.42, "volume": 36867.0}, {"date": "2022-05-31", "close": 3.76, "volume": 109362.0}, {"date": "2022-06-01", "close": 3.8, "volume": 75490.0}, {"date": "2022-06-02", "close": 3.63, "volume": 60420.0}, {"date": "2022-06-03", "close": 3.59, "volume": 87775.0}, {"date": "2022-06-06", "close": 2.37, "volume": 394776.0}, {"date": "2022-06-07", "close": 2.09, "volume": 385575.0}, {"date": "2022-06-08", "close": 2.39, "volume": 625374.0}, {"date": "2022-06-09", "close": 2.2, "volume": 167973.0}, {"date": "2022-06-10", "close": 2.0, "volume": 75590.0}, {"date": "2022-06-13", "close": 2.06, "volume": 160425.0}, {"date": "2022-06-14", "close": 1.99, "volume": 112402.0}, {"date": "2022-06-15", "close": 2.13, "volume": 117493.0}, {"date": "2022-06-16", "close": 2.0, "volume": 85841.0}, {"date": "2022-06-17", "close": 1.99, "volume": 78978.0}, {"date": "2022-06-21", "close": 2.04, "volume": 93570.0}, {"date": "2022-06-22", "close": 2.11, "volume": 54309.0}, {"date": "2022-06-23", "close": 2.17, "volume": 102578.0}, {"date": "2022-06-24", "close": 2.07, "volume": 88755.0}, {"date": "2022-06-27", "close": 2.07, "volume": 53737.0}, {"date": "2022-06-28", "close": 2.11, "volume": 77971.0}, {"date": "2022-06-29", "close": 2.25, "volume": 48495.0}, {"date": "2022-06-30", "close": 2.0, "volume": 51167.0}, {"date": "2022-07-01", "close": 2.16, "volume": 65525.0}, {"date": "2022-07-05", "close": 2.12, "volume": 33605.0}, {"date": "2022-07-06", "close": 2.16, "volume": 18722.0}, {"date": "2022-07-07", "close": 2.2, "volume": 34637.0}, {"date": "2022-07-08", "close": 2.15, "volume": 18820.0}, {"date": "2022-07-11", "close": 2.85, "volume": 1803676.0}, {"date": "2022-07-12", "close": 2.69, "volume": 582691.0}, {"date": "2022-07-13", "close": 2.8, "volume": 212011.0}, {"date": "2022-07-14", "close": 2.97, "volume": 176631.0}, {"date": "2022-07-15", "close": 3.43, "volume": 476305.0}, {"date": "2022-07-18", "close": 4.91, "volume": 7541122.0}, {"date": "2022-07-19", "close": 4.52, "volume": 746790.0}, {"date": "2022-07-20", "close": 4.43, "volume": 366047.0}, {"date": "2022-07-21", "close": 4.17, "volume": 161738.0}, {"date": "2022-07-22", "close": 4.06, "volume": 122491.0}, {"date": "2022-07-25", "close": 3.74, "volume": 112867.0}, {"date": "2022-07-26", "close": 3.87, "volume": 77588.0}, {"date": "2022-07-27", "close": 4.17, "volume": 94268.0}, {"date": "2022-07-28", "close": 7.03, "volume": 19575900.0}, {"date": "2022-07-29", "close": 5.99, "volume": 1992510.0}, {"date": "2022-08-01", "close": 5.96, "volume": 679162.0}, {"date": "2022-08-02", "close": 5.56, "volume": 370208.0}, {"date": "2022-08-03", "close": 6.43, "volume": 1012596.0}, {"date": "2022-08-04", "close": 6.42, "volume": 660429.0}, {"date": "2022-08-05", "close": 6.5, "volume": 300910.0}, {"date": "2022-08-08", "close": 6.14, "volume": 177504.0}, {"date": "2022-08-09", "close": 3.6, "volume": 3164214.0}, {"date": "2022-08-10", "close": 3.015, "volume": 1328601.0}, {"date": "2022-08-11", "close": 3.35, "volume": 781562.0}, {"date": "2022-08-12", "close": 3.43, "volume": 528876.0}, {"date": "2022-08-15", "close": 3.62, "volume": 352956.0}, {"date": "2022-08-16", "close": 3.64, "volume": 142452.0}, {"date": "2022-08-17", "close": 3.69, "volume": 327212.0}, {"date": "2022-08-18", "close": 3.6, "volume": 169658.0}, {"date": "2022-08-19", "close": 3.69, "volume": 123203.0}, {"date": "2022-08-22", "close": 3.66, "volume": 116655.0}, {"date": "2022-08-23", "close": 3.93, "volume": 204706.0}, {"date": "2022-08-24", "close": 3.93, "volume": 145153.0}, {"date": "2022-08-25", "close": 3.5, "volume": 362977.0}, {"date": "2022-08-26", "close": 3.39, "volume": 147415.0}, {"date": "2022-08-29", "close": 3.41, "volume": 140441.0}, {"date": "2022-08-30", "close": 3.2, "volume": 214519.0}, {"date": "2022-08-31", "close": 3.11, "volume": 135313.0}, {"date": "2022-09-01", "close": 3.53, "volume": 202909.0}, {"date": "2022-09-02", "close": 3.6, "volume": 180242.0}, {"date": "2022-09-06", "close": 3.94, "volume": 903379.0}, {"date": "2022-09-07", "close": 3.99, "volume": 329318.0}, {"date": "2022-09-08", "close": 4.24, "volume": 344563.0}, {"date": "2022-09-09", "close": 3.92, "volume": 305199.0}, {"date": "2022-09-12", "close": 4.24, "volume": 351914.0}, {"date": "2022-09-13", "close": 3.65, "volume": 513673.0}, {"date": "2022-09-14", "close": 3.9, "volume": 868406.0}, {"date": "2022-09-15", "close": 3.53, "volume": 843614.0}, {"date": "2022-09-16", "close": 3.4, "volume": 1989425.0}, {"date": "2022-09-19", "close": 3.45, "volume": 476489.0}, {"date": "2022-09-20", "close": 3.42, "volume": 424291.0}, {"date": "2022-09-21", "close": 3.37, "volume": 85789.0}, {"date": "2022-09-22", "close": 3.24, "volume": 214401.0}, {"date": "2022-09-23", "close": 3.39, "volume": 97556.0}, {"date": "2022-09-26", "close": 3.48, "volume": 84967.0}, {"date": "2022-09-27", "close": 3.71, "volume": 144522.0}, {"date": "2022-09-28", "close": 3.73, "volume": 115274.0}, {"date": "2022-09-29", "close": 3.75, "volume": 89790.0}, {"date": "2022-09-30", "close": 3.69, "volume": 146487.0}, {"date": "2022-10-03", "close": 3.68, "volume": 222934.0}, {"date": "2022-10-04", "close": 3.48, "volume": 234146.0}, {"date": "2022-10-05", "close": 3.3, "volume": 112704.0}, {"date": "2022-10-06", "close": 3.43, "volume": 118276.0}, {"date": "2022-10-07", "close": 3.32, "volume": 111823.0}, {"date": "2022-10-10", "close": 3.28, "volume": 86381.0}, {"date": "2022-10-11", "close": 3.37, "volume": 81667.0}, {"date": "2022-10-12", "close": 3.33, "volume": 38347.0}, {"date": "2022-10-13", "close": 3.76, "volume": 218084.0}, {"date": "2022-10-14", "close": 3.78, "volume": 288984.0}, {"date": "2022-10-17", "close": 3.78, "volume": 69499.0}, {"date": "2022-10-18", "close": 3.52, "volume": 131139.0}, {"date": "2022-10-19", "close": 3.6, "volume": 50049.0}, {"date": "2022-10-20", "close": 3.42, "volume": 61041.0}, {"date": "2022-10-21", "close": 3.63, "volume": 114682.0}, {"date": "2022-10-24", "close": 3.64, "volume": 41760.0}, {"date": "2022-10-25", "close": 3.67, "volume": 186752.0}, {"date": "2022-10-26", "close": 3.67, "volume": 92330.0}, {"date": "2022-10-27", "close": 3.61, "volume": 69583.0}, {"date": "2022-10-28", "close": 3.53, "volume": 45745.0}, {"date": "2022-10-31", "close": 3.38, "volume": 47977.0}, {"date": "2022-11-01", "close": 3.15, "volume": 97942.0}, {"date": "2022-11-02", "close": 3.27, "volume": 107098.0}, {"date": "2022-11-03", "close": 3.22, "volume": 76792.0}, {"date": "2022-11-04", "close": 3.17, "volume": 80593.0}, {"date": "2022-11-07", "close": 3.22, "volume": 206699.0}, {"date": "2022-11-08", "close": 2.73, "volume": 240700.0}, {"date": "2022-11-09", "close": 2.78, "volume": 83157.0}, {"date": "2022-11-10", "close": 2.88, "volume": 161123.0}, {"date": "2022-11-11", "close": 2.76, "volume": 137660.0}, {"date": "2022-11-14", "close": 2.74, "volume": 103232.0}, {"date": "2022-11-15", "close": 2.99, "volume": 118516.0}, {"date": "2022-11-16", "close": 3.14, "volume": 297665.0}, {"date": "2022-11-17", "close": 2.51, "volume": 475402.0}, {"date": "2022-11-18", "close": 2.47, "volume": 179796.0}, {"date": "2022-11-21", "close": 2.35, "volume": 110003.0}, {"date": "2022-11-22", "close": 2.33, "volume": 175249.0}, {"date": "2022-11-23", "close": 2.47, "volume": 87481.0}, {"date": "2022-11-25", "close": 2.63, "volume": 91364.0}, {"date": "2022-11-28", "close": 2.39, "volume": 219623.0}, {"date": "2022-11-29", "close": 2.38, "volume": 54266.0}, {"date": "2022-11-30", "close": 2.4, "volume": 72870.0}, {"date": "2022-12-01", "close": 2.37, "volume": 54566.0}, {"date": "2022-12-02", "close": 2.44, "volume": 67747.0}, {"date": "2022-12-05", "close": 2.39, "volume": 35402.0}, {"date": "2022-12-06", "close": 2.3, "volume": 115941.0}, {"date": "2022-12-07", "close": 2.15, "volume": 142177.0}, {"date": "2022-12-08", "close": 2.1, "volume": 89216.0}, {"date": "2022-12-09", "close": 2.13, "volume": 304846.0}, {"date": "2022-12-12", "close": 2.2, "volume": 45632.0}, {"date": "2022-12-13", "close": 1.99, "volume": 265907.0}, {"date": "2022-12-14", "close": 1.6, "volume": 502740.0}, {"date": "2022-12-15", "close": 1.81, "volume": 544180.0}, {"date": "2022-12-16", "close": 2.21, "volume": 508026.0}, {"date": "2022-12-19", "close": 2.13, "volume": 115551.0}, {"date": "2022-12-20", "close": 2.11, "volume": 89972.0}, {"date": "2022-12-21", "close": 2.15, "volume": 64642.0}, {"date": "2022-12-22", "close": 2.09, "volume": 190955.0}, {"date": "2022-12-23", "close": 2.07, "volume": 73518.0}, {"date": "2022-12-27", "close": 2.09, "volume": 40412.0}, {"date": "2022-12-28", "close": 2.17, "volume": 69924.0}, {"date": "2022-12-29", "close": 2.3, "volume": 63956.0}, {"date": "2022-12-30", "close": 2.52, "volume": 122562.0}, {"date": "2023-01-03", "close": 2.77, "volume": 155349.0}, {"date": "2023-01-04", "close": 3.05, "volume": 217608.0}, {"date": "2023-01-05", "close": 3.49, "volume": 376904.0}, {"date": "2023-01-06", "close": 3.12, "volume": 180296.0}, {"date": "2023-01-09", "close": 3.15, "volume": 162599.0}, {"date": "2023-01-10", "close": 3.1, "volume": 96987.0}, {"date": "2023-01-11", "close": 3.13, "volume": 93315.0}, {"date": "2023-01-12", "close": 2.97, "volume": 106760.0}, {"date": "2023-01-13", "close": 2.97, "volume": 64858.0}, {"date": "2023-01-17", "close": 3.2, "volume": 79854.0}, {"date": "2023-01-18", "close": 3.31, "volume": 152881.0}, {"date": "2023-01-19", "close": 3.33, "volume": 88124.0}, {"date": "2023-01-20", "close": 3.27, "volume": 30446.0}, {"date": "2023-01-23", "close": 3.24, "volume": 110198.0}, {"date": "2023-01-24", "close": 3.2, "volume": 40639.0}, {"date": "2023-01-25", "close": 3.33, "volume": 69497.0}, {"date": "2023-01-26", "close": 3.14, "volume": 70669.0}, {"date": "2023-01-27", "close": 3.3, "volume": 59738.0}, {"date": "2023-01-30", "close": 3.2, "volume": 42035.0}, {"date": "2023-01-31", "close": 3.2, "volume": 173454.0}, {"date": "2023-02-01", "close": 3.32, "volume": 109749.0}, {"date": "2023-02-02", "close": 3.34, "volume": 128408.0}, {"date": "2023-02-03", "close": 3.35, "volume": 64372.0}, {"date": "2023-02-06", "close": 3.84, "volume": 396979.0}, {"date": "2023-02-07", "close": 3.75, "volume": 660000.0}, {"date": "2023-02-08", "close": 3.66, "volume": 116704.0}, {"date": "2023-02-09", "close": 3.16, "volume": 263682.0}, {"date": "2023-02-10", "close": 3.17, "volume": 206343.0}, {"date": "2023-02-13", "close": 3.14, "volume": 87717.0}, {"date": "2023-02-14", "close": 3.18, "volume": 51242.0}, {"date": "2023-02-15", "close": 3.14, "volume": 113778.0}, {"date": "2023-02-16", "close": 3.22, "volume": 165385.0}, {"date": "2023-02-17", "close": 3.2, "volume": 74085.0}, {"date": "2023-02-21", "close": 3.11, "volume": 110401.0}, {"date": "2023-02-22", "close": 3.11, "volume": 111234.0}, {"date": "2023-02-23", "close": 3.26, "volume": 180638.0}, {"date": "2023-02-24", "close": 3.21, "volume": 53688.0}, {"date": "2023-02-27", "close": 3.19, "volume": 61233.0}, {"date": "2023-02-28", "close": 3.18, "volume": 77788.0}, {"date": "2023-03-01", "close": 3.15, "volume": 86360.0}, {"date": "2023-03-02", "close": 3.14, "volume": 151025.0}, {"date": "2023-03-03", "close": 3.12, "volume": 86477.0}, {"date": "2023-03-06", "close": 3.12, "volume": 138180.0}, {"date": "2023-03-07", "close": 3.4, "volume": 119331.0}, {"date": "2023-03-08", "close": 3.36, "volume": 122230.0}, {"date": "2023-03-09", "close": 3.23, "volume": 108645.0}, {"date": "2023-03-10", "close": 3.28, "volume": 116508.0}, {"date": "2023-03-13", "close": 3.18, "volume": 178549.0}, {"date": "2023-03-14", "close": 3.29, "volume": 111015.0}, {"date": "2023-03-15", "close": 3.23, "volume": 55448.0}, {"date": "2023-03-16", "close": 3.44, "volume": 81292.0}, {"date": "2023-03-17", "close": 3.46, "volume": 72700.0}, {"date": "2023-03-20", "close": 3.68, "volume": 163737.0}, {"date": "2023-03-21", "close": 3.68, "volume": 146210.0}, {"date": "2023-03-22", "close": 3.41, "volume": 64508.0}, {"date": "2023-03-23", "close": 3.59, "volume": 88803.0}, {"date": "2023-03-24", "close": 3.56, "volume": 32052.0}, {"date": "2023-03-27", "close": 3.74, "volume": 125905.0}, {"date": "2023-03-28", "close": 3.52, "volume": 101069.0}, {"date": "2023-03-29", "close": 3.48, "volume": 146632.0}, {"date": "2023-03-30", "close": 3.56, "volume": 76229.0}, {"date": "2023-03-31", "close": 3.46, "volume": 54347.0}, {"date": "2023-04-03", "close": 3.62, "volume": 107738.0}, {"date": "2023-04-04", "close": 3.39, "volume": 106589.0}, {"date": "2023-04-05", "close": 3.28, "volume": 186115.0}, {"date": "2023-04-06", "close": 3.35, "volume": 87579.0}, {"date": "2023-04-10", "close": 3.32, "volume": 71156.0}, {"date": "2023-04-11", "close": 3.53, "volume": 131438.0}, {"date": "2023-04-12", "close": 3.5, "volume": 75479.0}, {"date": "2023-04-13", "close": 3.51, "volume": 118282.0}, {"date": "2023-04-14", "close": 3.48, "volume": 89545.0}, {"date": "2023-04-17", "close": 3.49, "volume": 117271.0}, {"date": "2023-04-18", "close": 3.51, "volume": 44533.0}, {"date": "2023-04-19", "close": 3.53, "volume": 83912.0}, {"date": "2023-04-20", "close": 3.61, "volume": 375898.0}, {"date": "2023-04-21", "close": 3.58, "volume": 44512.0}, {"date": "2023-04-24", "close": 3.43, "volume": 180927.0}, {"date": "2023-04-25", "close": 3.38, "volume": 169309.0}, {"date": "2023-04-26", "close": 3.5, "volume": 106627.0}, {"date": "2023-04-27", "close": 3.65, "volume": 135321.0}, {"date": "2023-04-28", "close": 3.81, "volume": 307592.0}, {"date": "2023-05-01", "close": 3.5, "volume": 158030.0}, {"date": "2023-05-02", "close": 3.58, "volume": 102401.0}, {"date": "2023-05-03", "close": 3.51, "volume": 77245.0}, {"date": "2023-05-04", "close": 3.4, "volume": 167049.0}, {"date": "2023-05-05", "close": 3.42, "volume": 82635.0}, {"date": "2023-05-08", "close": 3.5, "volume": 119338.0}, {"date": "2023-05-09", "close": 3.33, "volume": 186603.0}, {"date": "2023-05-10", "close": 3.16, "volume": 223236.0}, {"date": "2023-05-11", "close": 3.09, "volume": 159995.0}, {"date": "2023-05-12", "close": 3.19, "volume": 75098.0}, {"date": "2023-05-15", "close": 3.33, "volume": 117699.0}, {"date": "2023-05-16", "close": 3.26, "volume": 76267.0}, {"date": "2023-05-17", "close": 3.27, "volume": 80663.0}, {"date": "2023-05-18", "close": 3.27, "volume": 115546.0}, {"date": "2023-05-19", "close": 3.25, "volume": 268108.0}, {"date": "2023-05-22", "close": 3.32, "volume": 312846.0}, {"date": "2023-05-23", "close": 3.45, "volume": 380753.0}, {"date": "2023-05-24", "close": 3.18, "volume": 267053.0}, {"date": "2023-05-25", "close": 3.08, "volume": 295754.0}, {"date": "2023-05-26", "close": 3.3, "volume": 110237.0}, {"date": "2023-05-30", "close": 3.29, "volume": 140721.0}, {"date": "2023-05-31", "close": 3.15, "volume": 158733.0}, {"date": "2023-06-01", "close": 3.23, "volume": 206904.0}, {"date": "2023-06-02", "close": 3.24, "volume": 168639.0}, {"date": "2023-06-05", "close": 3.14, "volume": 128387.0}, {"date": "2023-06-06", "close": 3.23, "volume": 101300.0}, {"date": "2023-06-07", "close": 3.21, "volume": 221389.0}, {"date": "2023-06-08", "close": 3.22, "volume": 149262.0}, {"date": "2023-06-09", "close": 3.16, "volume": 159885.0}, {"date": "2023-06-12", "close": 2.96, "volume": 346073.0}, {"date": "2023-06-13", "close": 2.78, "volume": 574820.0}, {"date": "2023-06-14", "close": 2.62, "volume": 362919.0}, {"date": "2023-06-15", "close": 2.79, "volume": 370978.0}, {"date": "2023-06-16", "close": 2.82, "volume": 544555.0}, {"date": "2023-06-20", "close": 2.84, "volume": 284656.0}, {"date": "2023-06-21", "close": 2.86, "volume": 503214.0}, {"date": "2023-06-22", "close": 2.77, "volume": 300328.0}, {"date": "2023-06-23", "close": 2.55, "volume": 7099761.0}, {"date": "2023-06-26", "close": 2.23, "volume": 739425.0}, {"date": "2023-06-27", "close": 2.38, "volume": 277907.0}, {"date": "2023-06-28", "close": 2.49, "volume": 175431.0}, {"date": "2023-06-29", "close": 2.61, "volume": 248930.0}, {"date": "2023-06-30", "close": 2.66, "volume": 253618.0}, {"date": "2023-07-03", "close": 2.67, "volume": 63864.0}, {"date": "2023-07-05", "close": 2.655, "volume": 134134.0}, {"date": "2023-07-06", "close": 2.54, "volume": 136515.0}, {"date": "2023-07-07", "close": 2.59, "volume": 102827.0}, {"date": "2023-07-10", "close": 2.68, "volume": 138148.0}, {"date": "2023-07-11", "close": 2.61, "volume": 119660.0}, {"date": "2023-07-12", "close": 2.53, "volume": 179222.0}, {"date": "2023-07-13", "close": 2.55, "volume": 171680.0}, {"date": "2023-07-14", "close": 2.47, "volume": 239921.0}, {"date": "2023-07-17", "close": 2.44, "volume": 99843.0}, {"date": "2023-07-18", "close": 2.43, "volume": 136946.0}, {"date": "2023-07-19", "close": 2.44, "volume": 102523.0}, {"date": "2023-07-20", "close": 2.46, "volume": 213681.0}, {"date": "2023-07-21", "close": 2.52, "volume": 453208.0}, {"date": "2023-07-24", "close": 2.255, "volume": 256109.0}, {"date": "2023-07-25", "close": 2.02, "volume": 273386.0}, {"date": "2023-07-26", "close": 1.97, "volume": 519325.0}, {"date": "2023-07-27", "close": 1.86, "volume": 218209.0}, {"date": "2023-07-28", "close": 1.9, "volume": 390073.0}, {"date": "2023-07-31", "close": 2.12, "volume": 278958.0}, {"date": "2023-08-01", "close": 2.11, "volume": 138539.0}, {"date": "2023-08-02", "close": 2.05, "volume": 98524.0}, {"date": "2023-08-03", "close": 2.095, "volume": 158158.0}, {"date": "2023-08-04", "close": 2.08, "volume": 113965.0}, {"date": "2023-08-07", "close": 1.94, "volume": 203033.0}, {"date": "2023-08-08", "close": 2.03, "volume": 142157.0}, {"date": "2023-08-09", "close": 2.05, "volume": 135248.0}, {"date": "2023-08-10", "close": 2.03, "volume": 135788.0}, {"date": "2023-08-11", "close": 2.05, "volume": 130877.0}, {"date": "2023-08-14", "close": 2.04, "volume": 82855.0}, {"date": "2023-08-15", "close": 2.0, "volume": 96916.0}, {"date": "2023-08-16", "close": 1.9, "volume": 113156.0}, {"date": "2023-08-17", "close": 1.78, "volume": 266597.0}, {"date": "2023-08-18", "close": 1.81, "volume": 141600.0}, {"date": "2023-08-21", "close": 1.9, "volume": 111646.0}, {"date": "2023-08-22", "close": 1.85, "volume": 62228.0}, {"date": "2023-08-23", "close": 1.84, "volume": 91926.0}, {"date": "2023-08-24", "close": 1.845, "volume": 91342.0}, {"date": "2023-08-25", "close": 1.705, "volume": 186413.0}, {"date": "2023-08-28", "close": 1.81, "volume": 102197.0}, {"date": "2023-08-29", "close": 1.86, "volume": 224433.0}, {"date": "2023-08-30", "close": 1.79, "volume": 71956.0}, {"date": "2023-08-31", "close": 1.75, "volume": 487855.0}, {"date": "2023-09-01", "close": 1.69, "volume": 125528.0}, {"date": "2023-09-05", "close": 1.52, "volume": 704012.0}, {"date": "2023-09-06", "close": 1.425, "volume": 352346.0}, {"date": "2023-09-07", "close": 1.42, "volume": 497182.0}, {"date": "2023-09-08", "close": 1.39, "volume": 183658.0}, {"date": "2023-09-11", "close": 1.64, "volume": 643069.0}, {"date": "2023-09-12", "close": 1.58, "volume": 295611.0}, {"date": "2023-09-13", "close": 1.47, "volume": 258553.0}, {"date": "2023-09-14", "close": 1.49, "volume": 118605.0}, {"date": "2023-09-15", "close": 1.45, "volume": 1123882.0}, {"date": "2023-09-18", "close": 1.4, "volume": 170216.0}, {"date": "2023-09-19", "close": 1.34, "volume": 355744.0}, {"date": "2023-09-20", "close": 1.235, "volume": 328741.0}, {"date": "2023-09-21", "close": 1.275, "volume": 221552.0}, {"date": "2023-09-22", "close": 1.27, "volume": 298309.0}, {"date": "2023-09-25", "close": 1.42, "volume": 134264.0}, {"date": "2023-09-26", "close": 1.39, "volume": 53503.0}, {"date": "2023-09-27", "close": 1.51, "volume": 164156.0}, {"date": "2023-09-28", "close": 1.49, "volume": 99719.0}, {"date": "2023-09-29", "close": 1.42, "volume": 192675.0}, {"date": "2023-10-02", "close": 1.29, "volume": 206931.0}, {"date": "2023-10-03", "close": 1.31, "volume": 180771.0}, {"date": "2023-10-04", "close": 1.3, "volume": 135057.0}, {"date": "2023-10-05", "close": 1.31, "volume": 95548.0}, {"date": "2023-10-06", "close": 1.295, "volume": 191040.0}, {"date": "2023-10-09", "close": 1.33, "volume": 209446.0}, {"date": "2023-10-10", "close": 1.34, "volume": 134485.0}, {"date": "2023-10-11", "close": 1.41, "volume": 149521.0}, {"date": "2023-10-12", "close": 1.38, "volume": 96103.0}, {"date": "2023-10-13", "close": 1.35, "volume": 93435.0}, {"date": "2023-10-16", "close": 1.45, "volume": 146752.0}, {"date": "2023-10-17", "close": 1.53, "volume": 164309.0}, {"date": "2023-10-18", "close": 1.43, "volume": 112937.0}, {"date": "2023-10-19", "close": 1.47, "volume": 100150.0}, {"date": "2023-10-20", "close": 1.52, "volume": 161198.0}, {"date": "2023-10-23", "close": 1.57, "volume": 175539.0}, {"date": "2023-10-24", "close": 1.55, "volume": 66913.0}, {"date": "2023-10-25", "close": 1.665, "volume": 261582.0}, {"date": "2023-10-26", "close": 1.59, "volume": 166776.0}, {"date": "2023-10-27", "close": 1.58, "volume": 83207.0}, {"date": "2023-10-30", "close": 1.62, "volume": 107620.0}, {"date": "2023-10-31", "close": 1.59, "volume": 74716.0}, {"date": "2023-11-01", "close": 1.63, "volume": 83571.0}, {"date": "2023-11-02", "close": 1.65, "volume": 140922.0}, {"date": "2023-11-03", "close": 1.68, "volume": 234131.0}, {"date": "2023-11-06", "close": 1.41, "volume": 377014.0}, {"date": "2023-11-07", "close": 1.39, "volume": 92645.0}, {"date": "2023-11-08", "close": 1.33, "volume": 149342.0}, {"date": "2023-11-09", "close": 1.33, "volume": 74191.0}, {"date": "2023-11-10", "close": 1.32, "volume": 124674.0}, {"date": "2023-11-13", "close": 1.32, "volume": 219386.0}, {"date": "2023-11-14", "close": 1.74, "volume": 537967.0}, {"date": "2023-11-15", "close": 1.71, "volume": 203509.0}, {"date": "2023-11-16", "close": 1.71, "volume": 58268.0}, {"date": "2023-11-17", "close": 1.8, "volume": 329929.0}, {"date": "2023-11-20", "close": 1.68, "volume": 185198.0}, {"date": "2023-11-21", "close": 1.57, "volume": 107563.0}, {"date": "2023-11-22", "close": 1.56, "volume": 84015.0}, {"date": "2023-11-24", "close": 1.66, "volume": 82071.0}, {"date": "2023-11-27", "close": 1.71, "volume": 84280.0}, {"date": "2023-11-28", "close": 1.71, "volume": 128896.0}, {"date": "2023-11-29", "close": 1.74, "volume": 160064.0}, {"date": "2023-11-30", "close": 1.55, "volume": 155264.0}, {"date": "2023-12-01", "close": 1.58, "volume": 131978.0}, {"date": "2023-12-04", "close": 1.55, "volume": 140439.0}, {"date": "2023-12-05", "close": 1.68, "volume": 358164.0}, {"date": "2023-12-06", "close": 1.66, "volume": 315346.0}, {"date": "2023-12-07", "close": 1.7, "volume": 327230.0}, {"date": "2023-12-08", "close": 1.69, "volume": 109656.0}, {"date": "2023-12-11", "close": 1.58, "volume": 374801.0}, {"date": "2023-12-12", "close": 1.59, "volume": 133746.0}, {"date": "2023-12-13", "close": 1.7, "volume": 175997.0}, {"date": "2023-12-14", "close": 1.74, "volume": 288079.0}, {"date": "2023-12-15", "close": 1.685, "volume": 350364.0}, {"date": "2023-12-18", "close": 1.61, "volume": 112899.0}, {"date": "2023-12-19", "close": 1.59, "volume": 100007.0}, {"date": "2023-12-20", "close": 1.61, "volume": 298230.0}, {"date": "2023-12-21", "close": 1.66, "volume": 108173.0}, {"date": "2023-12-22", "close": 1.63, "volume": 131162.0}, {"date": "2023-12-26", "close": 1.7, "volume": 105544.0}, {"date": "2023-12-27", "close": 1.7, "volume": 111427.0}, {"date": "2023-12-28", "close": 1.7, "volume": 117209.0}, {"date": "2023-12-29", "close": 1.6, "volume": 902081.0}, {"date": "2024-01-02", "close": 1.66, "volume": 127956.0}, {"date": "2024-01-03", "close": 1.76, "volume": 599138.0}, {"date": "2024-01-04", "close": 1.8, "volume": 206474.0}, {"date": "2024-01-05", "close": 1.75, "volume": 243612.0}, {"date": "2024-01-08", "close": 1.74, "volume": 74151.0}, {"date": "2024-01-09", "close": 1.71, "volume": 115284.0}, {"date": "2024-01-10", "close": 1.66, "volume": 72333.0}, {"date": "2024-01-11", "close": 1.62, "volume": 134805.0}, {"date": "2024-01-12", "close": 1.7, "volume": 298572.0}, {"date": "2024-01-16", "close": 1.63, "volume": 77335.0}, {"date": "2024-01-17", "close": 1.66, "volume": 95314.0}, {"date": "2024-01-18", "close": 1.61, "volume": 183924.0}, {"date": "2024-01-19", "close": 1.66, "volume": 287545.0}, {"date": "2024-01-22", "close": 1.64, "volume": 344420.0}, {"date": "2024-01-23", "close": 1.59, "volume": 97783.0}, {"date": "2024-01-24", "close": 1.52, "volume": 196454.0}, {"date": "2024-01-25", "close": 1.49, "volume": 189501.0}, {"date": "2024-01-26", "close": 1.47, "volume": 91170.0}, {"date": "2024-01-29", "close": 1.44, "volume": 125923.0}, {"date": "2024-01-30", "close": 1.45, "volume": 216582.0}, {"date": "2024-01-31", "close": 1.5, "volume": 193536.0}, {"date": "2024-02-01", "close": 1.45, "volume": 164668.0}, {"date": "2024-02-02", "close": 1.45, "volume": 82777.0}, {"date": "2024-02-05", "close": 1.49, "volume": 325629.0}, {"date": "2024-02-06", "close": 1.45, "volume": 114315.0}, {"date": "2024-02-07", "close": 1.47, "volume": 77548.0}, {"date": "2024-02-08", "close": 1.55, "volume": 221534.0}, {"date": "2024-02-09", "close": 1.54, "volume": 148198.0}, {"date": "2024-02-12", "close": 1.64, "volume": 673420.0}, {"date": "2024-02-13", "close": 1.485, "volume": 265023.0}, {"date": "2024-02-14", "close": 1.505, "volume": 128989.0}, {"date": "2024-02-15", "close": 1.55, "volume": 202572.0}, {"date": "2024-02-16", "close": 1.49, "volume": 234430.0}, {"date": "2024-02-20", "close": 1.49, "volume": 382313.0}, {"date": "2024-02-21", "close": 1.39, "volume": 561405.0}, {"date": "2024-02-22", "close": 1.365, "volume": 568461.0}, {"date": "2024-02-23", "close": 1.27, "volume": 803381.0}, {"date": "2024-02-26", "close": 1.29, "volume": 389972.0}, {"date": "2024-02-27", "close": 1.23, "volume": 951909.0}, {"date": "2024-02-28", "close": 1.21, "volume": 235250.0}, {"date": "2024-02-29", "close": 1.29, "volume": 695055.0}, {"date": "2024-03-01", "close": 1.27, "volume": 150949.0}, {"date": "2024-03-04", "close": 1.25, "volume": 112323.0}, {"date": "2024-03-05", "close": 1.21, "volume": 192290.0}, {"date": "2024-03-06", "close": 1.25, "volume": 253472.0}, {"date": "2024-03-07", "close": 1.27, "volume": 152893.0}, {"date": "2024-03-08", "close": 1.23, "volume": 174945.0}, {"date": "2024-03-11", "close": 1.29, "volume": 256530.0}, {"date": "2024-03-12", "close": 1.25, "volume": 187874.0}, {"date": "2024-03-13", "close": 1.3, "volume": 333991.0}, {"date": "2024-03-14", "close": 1.21, "volume": 264575.0}, {"date": "2024-03-15", "close": 1.21, "volume": 601369.0}, {"date": "2024-03-18", "close": 1.2, "volume": 151561.0}, {"date": "2024-03-19", "close": 1.2, "volume": 314707.0}, {"date": "2024-03-20", "close": 1.19, "volume": 324461.0}, {"date": "2024-03-21", "close": 1.29, "volume": 471278.0}, {"date": "2024-03-22", "close": 1.28, "volume": 168173.0}, {"date": "2024-03-25", "close": 1.26, "volume": 239190.0}, {"date": "2024-03-26", "close": 1.29, "volume": 128613.0}, {"date": "2024-03-27", "close": 1.41, "volume": 268949.0}, {"date": "2024-03-28", "close": 1.31, "volume": 324872.0}, {"date": "2024-04-01", "close": 1.26, "volume": 623222.0}, {"date": "2024-04-02", "close": 1.18, "volume": 1281719.0}, {"date": "2024-04-03", "close": 1.115, "volume": 282969.0}, {"date": "2024-04-04", "close": 1.09, "volume": 715440.0}, {"date": "2024-04-05", "close": 1.07, "volume": 165527.0}, {"date": "2024-04-08", "close": 1.12, "volume": 234893.0}, {"date": "2024-04-09", "close": 1.1, "volume": 194730.0}, {"date": "2024-04-10", "close": 1.07, "volume": 298697.0}, {"date": "2024-04-11", "close": 1.07, "volume": 154795.0}, {"date": "2024-04-12", "close": 0.9988, "volume": 332589.0}, {"date": "2024-04-15", "close": 0.9174, "volume": 550010.0}, {"date": "2024-04-16", "close": 0.9338, "volume": 202097.0}, {"date": "2024-04-17", "close": 0.97, "volume": 202257.0}, {"date": "2024-04-18", "close": 0.9103, "volume": 217480.0}, {"date": "2024-04-19", "close": 0.883, "volume": 523839.0}, {"date": "2024-04-22", "close": 0.8704, "volume": 101836.0}, {"date": "2024-04-23", "close": 0.8514, "volume": 105824.0}, {"date": "2024-04-24", "close": 0.8324, "volume": 216849.0}, {"date": "2024-04-25", "close": 0.8318, "volume": 221820.0}, {"date": "2024-04-26", "close": 0.85, "volume": 281208.0}, {"date": "2024-04-29", "close": 1.03, "volume": 505632.0}, {"date": "2024-04-30", "close": 1.03, "volume": 198484.0}, {"date": "2024-05-01", "close": 1.05, "volume": 196026.0}, {"date": "2024-05-02", "close": 1.03, "volume": 129774.0}, {"date": "2024-05-03", "close": 1.07, "volume": 161828.0}, {"date": "2024-05-06", "close": 0.9702, "volume": 406259.0}, {"date": "2024-05-07", "close": 0.9801, "volume": 225185.0}, {"date": "2024-05-08", "close": 0.9994, "volume": 132243.0}, {"date": "2024-05-09", "close": 1.02, "volume": 95428.0}, {"date": "2024-05-10", "close": 1.01, "volume": 133613.0}, {"date": "2024-05-13", "close": 1.06, "volume": 416610.0}, {"date": "2024-05-14", "close": 1.12, "volume": 232078.0}, {"date": "2024-05-15", "close": 1.08, "volume": 182185.0}, {"date": "2024-05-16", "close": 1.01, "volume": 145582.0}, {"date": "2024-05-17", "close": 1.01, "volume": 100198.0}, {"date": "2024-05-20", "close": 0.9197, "volume": 359922.0}, {"date": "2024-05-21", "close": 0.92, "volume": 166523.0}, {"date": "2024-05-22", "close": 0.9294, "volume": 136356.0}, {"date": "2024-05-23", "close": 0.8745, "volume": 199931.0}, {"date": "2024-05-24", "close": 0.8771, "volume": 140566.0}, {"date": "2024-05-28", "close": 0.9523, "volume": 465705.0}, {"date": "2024-05-29", "close": 0.88, "volume": 177832.0}, {"date": "2024-05-30", "close": 0.8701, "volume": 134600.0}, {"date": "2024-05-31", "close": 0.91, "volume": 131517.0}, {"date": "2024-06-03", "close": 0.8962, "volume": 127661.0}, {"date": "2024-06-04", "close": 0.88, "volume": 111605.0}, {"date": "2024-06-05", "close": 0.9, "volume": 143296.0}, {"date": "2024-06-06", "close": 0.8601, "volume": 76610.0}, {"date": "2024-06-07", "close": 0.8456, "volume": 154489.0}, {"date": "2024-06-10", "close": 0.8633, "volume": 101014.0}, {"date": "2024-06-11", "close": 0.9628, "volume": 206189.0}, {"date": "2024-06-12", "close": 0.9807, "volume": 149913.0}, {"date": "2024-06-13", "close": 0.9654, "volume": 74345.0}, {"date": "2024-06-14", "close": 0.8686, "volume": 249939.0}, {"date": "2024-06-17", "close": 0.8513, "volume": 83478.0}, {"date": "2024-06-18", "close": 0.9643, "volume": 249403.0}, {"date": "2024-06-20", "close": 1.03, "volume": 442657.0}, {"date": "2024-06-21", "close": 1.0, "volume": 462796.0}, {"date": "2024-06-24", "close": 1.05, "volume": 394820.0}, {"date": "2024-06-25", "close": 1.09, "volume": 531786.0}, {"date": "2024-06-26", "close": 1.1, "volume": 580474.0}, {"date": "2024-06-27", "close": 1.05, "volume": 476418.0}, {"date": "2024-06-28", "close": 0.95, "volume": 7166588.0}, {"date": "2024-07-01", "close": 0.9271, "volume": 314900.0}, {"date": "2024-07-02", "close": 0.9101, "volume": 216279.0}, {"date": "2024-07-03", "close": 0.9303, "volume": 110815.0}, {"date": "2024-07-05", "close": 0.9201, "volume": 194537.0}, {"date": "2024-07-08", "close": 0.87, "volume": 590071.0}, {"date": "2024-07-09", "close": 0.7646, "volume": 1131227.0}, {"date": "2024-07-10", "close": 0.8029, "volume": 480265.0}, {"date": "2024-07-11", "close": 0.7973, "volume": 298161.0}, {"date": "2024-07-12", "close": 0.8592, "volume": 301627.0}, {"date": "2024-07-15", "close": 0.9263, "volume": 224455.0}, {"date": "2024-07-16", "close": 1.06, "volume": 568883.0}, {"date": "2024-07-17", "close": 1.04, "volume": 197229.0}, {"date": "2024-07-18", "close": 1.02, "volume": 212979.0}, {"date": "2024-07-19", "close": 1.08, "volume": 345665.0}, {"date": "2024-07-22", "close": 1.11, "volume": 679988.0}, {"date": "2024-07-23", "close": 1.14, "volume": 272667.0}, {"date": "2024-07-24", "close": 1.12, "volume": 321460.0}, {"date": "2024-07-25", "close": 1.1, "volume": 362220.0}, {"date": "2024-07-26", "close": 1.1, "volume": 372423.0}, {"date": "2024-07-29", "close": 1.22, "volume": 612239.0}, {"date": "2024-07-30", "close": 1.07, "volume": 987570.0}, {"date": "2024-07-31", "close": 1.08, "volume": 402820.0}, {"date": "2024-08-01", "close": 0.99, "volume": 272892.0}, {"date": "2024-08-02", "close": 1.0, "volume": 375597.0}, {"date": "2024-08-05", "close": 0.91, "volume": 316369.0}, {"date": "2024-08-06", "close": 0.927, "volume": 167125.0}, {"date": "2024-08-07", "close": 0.8779, "volume": 185996.0}, {"date": "2024-08-08", "close": 1.03, "volume": 293511.0}, {"date": "2024-08-09", "close": 1.0, "volume": 213428.0}, {"date": "2024-08-12", "close": 0.995, "volume": 314806.0}, {"date": "2024-08-13", "close": 1.02, "volume": 161873.0}, {"date": "2024-08-14", "close": 1.0, "volume": 74775.0}, {"date": "2024-08-15", "close": 1.0, "volume": 111688.0}, {"date": "2024-08-16", "close": 1.02, "volume": 176472.0}, {"date": "2024-08-19", "close": 1.04, "volume": 92507.0}, {"date": "2024-08-20", "close": 0.9995, "volume": 96250.0}, {"date": "2024-08-21", "close": 0.9894, "volume": 113808.0}, {"date": "2024-08-22", "close": 0.9352, "volume": 154304.0}, {"date": "2024-08-23", "close": 0.9241, "volume": 289928.0}, {"date": "2024-08-26", "close": 0.9151, "volume": 161476.0}, {"date": "2024-08-27", "close": 0.8947, "volume": 140096.0}, {"date": "2024-08-28", "close": 0.8407, "volume": 201243.0}, {"date": "2024-08-29", "close": 0.8765, "volume": 205730.0}, {"date": "2024-08-30", "close": 0.8578, "volume": 237247.0}, {"date": "2024-09-03", "close": 0.8102, "volume": 220110.0}, {"date": "2024-09-04", "close": 0.8653, "volume": 88752.0}, {"date": "2024-09-05", "close": 0.8902, "volume": 107814.0}, {"date": "2024-09-06", "close": 0.8436, "volume": 175283.0}, {"date": "2024-09-09", "close": 0.84, "volume": 69749.0}, {"date": "2024-09-10", "close": 0.8639, "volume": 201454.0}, {"date": "2024-09-11", "close": 0.869, "volume": 151094.0}, {"date": "2024-09-12", "close": 0.868, "volume": 109082.0}, {"date": "2024-09-13", "close": 0.9025, "volume": 153227.0}, {"date": "2024-09-16", "close": 0.9114, "volume": 95776.0}, {"date": "2024-09-17", "close": 0.8741, "volume": 145171.0}, {"date": "2024-09-18", "close": 0.8477, "volume": 96733.0}, {"date": "2024-09-19", "close": 0.8433, "volume": 65178.0}, {"date": "2024-09-20", "close": 0.8383, "volume": 318173.0}, {"date": "2024-09-23", "close": 0.81, "volume": 175518.0}, {"date": "2024-09-24", "close": 0.9205, "volume": 608789.0}, {"date": "2024-09-25", "close": 0.8702, "volume": 330403.0}, {"date": "2024-09-26", "close": 0.85, "volume": 115567.0}, {"date": "2024-09-27", "close": 0.865, "volume": 101173.0}, {"date": "2024-09-30", "close": 0.8483, "volume": 61592.0}, {"date": "2024-10-01", "close": 0.8351, "volume": 101473.0}, {"date": "2024-10-02", "close": 0.82, "volume": 250973.0}, {"date": "2024-10-03", "close": 0.8203, "volume": 110323.0}, {"date": "2024-10-04", "close": 0.9597, "volume": 1230907.0}, {"date": "2024-10-07", "close": 1.17, "volume": 3333812.0}, {"date": "2024-10-08", "close": 1.11, "volume": 642799.0}, {"date": "2024-10-09", "close": 1.25, "volume": 1529044.0}, {"date": "2024-10-10", "close": 1.22, "volume": 1027304.0}, {"date": "2024-10-11", "close": 1.33, "volume": 572783.0}, {"date": "2024-10-14", "close": 1.26, "volume": 559072.0}, {"date": "2024-10-15", "close": 1.28, "volume": 251643.0}, {"date": "2024-10-16", "close": 1.23, "volume": 525041.0}, {"date": "2024-10-17", "close": 1.21, "volume": 203192.0}, {"date": "2024-10-18", "close": 1.2, "volume": 183570.0}, {"date": "2024-10-21", "close": 1.28, "volume": 255965.0}, {"date": "2024-10-22", "close": 1.25, "volume": 277749.0}, {"date": "2024-10-23", "close": 1.18, "volume": 291183.0}, {"date": "2024-10-24", "close": 1.2, "volume": 182513.0}, {"date": "2024-10-25", "close": 1.41, "volume": 820513.0}, {"date": "2024-10-28", "close": 1.41, "volume": 711283.0}, {"date": "2024-10-29", "close": 1.35, "volume": 390377.0}, {"date": "2024-10-30", "close": 1.33, "volume": 271521.0}, {"date": "2024-10-31", "close": 1.27, "volume": 164493.0}, {"date": "2024-11-01", "close": 1.24, "volume": 457986.0}, {"date": "2024-11-04", "close": 1.27, "volume": 166783.0}, {"date": "2024-11-05", "close": 1.27, "volume": 194194.0}, {"date": "2024-11-06", "close": 1.28, "volume": 358465.0}, {"date": "2024-11-07", "close": 1.37, "volume": 405913.0}, {"date": "2024-11-08", "close": 1.4, "volume": 402946.0}, {"date": "2024-11-11", "close": 1.32, "volume": 360010.0}, {"date": "2024-11-12", "close": 1.26, "volume": 844187.0}, {"date": "2024-11-13", "close": 1.21, "volume": 433703.0}, {"date": "2024-11-14", "close": 1.19, "volume": 448455.0}, {"date": "2024-11-15", "close": 1.09, "volume": 410842.0}, {"date": "2024-11-18", "close": 1.07, "volume": 381360.0}, {"date": "2024-11-19", "close": 0.9981, "volume": 522888.0}, {"date": "2024-11-20", "close": 0.9698, "volume": 325849.0}, {"date": "2024-11-21", "close": 0.9762, "volume": 215126.0}, {"date": "2024-11-22", "close": 1.0, "volume": 395284.0}, {"date": "2024-11-25", "close": 1.05, "volume": 483484.0}, {"date": "2024-11-26", "close": 1.01, "volume": 423810.0}, {"date": "2024-11-27", "close": 1.04, "volume": 109676.0}, {"date": "2024-11-29", "close": 1.05, "volume": 203141.0}, {"date": "2024-12-02", "close": 1.19, "volume": 307775.0}, {"date": "2024-12-03", "close": 1.17, "volume": 500260.0}, {"date": "2024-12-04", "close": 1.09, "volume": 245804.0}, {"date": "2024-12-05", "close": 1.13, "volume": 209257.0}, {"date": "2024-12-06", "close": 1.12, "volume": 181750.0}, {"date": "2024-12-09", "close": 1.08, "volume": 665479.0}, {"date": "2024-12-10", "close": 1.09, "volume": 308285.0}, {"date": "2024-12-11", "close": 1.07, "volume": 99889.0}, {"date": "2024-12-12", "close": 1.02, "volume": 141326.0}, {"date": "2024-12-13", "close": 1.09, "volume": 607285.0}, {"date": "2024-12-16", "close": 1.08, "volume": 299469.0}, {"date": "2024-12-17", "close": 1.08, "volume": 321729.0}, {"date": "2024-12-18", "close": 1.03, "volume": 415254.0}, {"date": "2024-12-19", "close": 1.05, "volume": 213125.0}, {"date": "2024-12-20", "close": 1.03, "volume": 530626.0}, {"date": "2024-12-23", "close": 1.01, "volume": 279491.0}, {"date": "2024-12-24", "close": 1.01, "volume": 94938.0}, {"date": "2024-12-26", "close": 1.02, "volume": 216267.0}, {"date": "2024-12-27", "close": 1.01, "volume": 216087.0}, {"date": "2024-12-30", "close": 1.18, "volume": 1632307.0}, {"date": "2024-12-31", "close": 1.16, "volume": 577634.0}, {"date": "2025-01-02", "close": 1.12, "volume": 328102.0}, {"date": "2025-01-03", "close": 1.24, "volume": 553556.0}, {"date": "2025-01-06", "close": 1.4, "volume": 1139723.0}, {"date": "2025-01-07", "close": 1.5, "volume": 1535419.0}, {"date": "2025-01-08", "close": 1.38, "volume": 602086.0}, {"date": "2025-01-10", "close": 1.35, "volume": 236390.0}, {"date": "2025-01-13", "close": 1.29, "volume": 202066.0}, {"date": "2025-01-14", "close": 1.22, "volume": 294604.0}, {"date": "2025-01-15", "close": 1.28, "volume": 865295.0}, {"date": "2025-01-16", "close": 1.26, "volume": 129298.0}, {"date": "2025-01-17", "close": 1.35, "volume": 424046.0}, {"date": "2025-01-21", "close": 1.57, "volume": 1697716.0}, {"date": "2025-01-22", "close": 1.5, "volume": 503534.0}, {"date": "2025-01-23", "close": 1.82, "volume": 2300127.0}, {"date": "2025-01-24", "close": 1.83, "volume": 761270.0}, {"date": "2025-01-27", "close": 1.69, "volume": 636678.0}, {"date": "2025-01-28", "close": 1.6, "volume": 492928.0}, {"date": "2025-01-29", "close": 1.62, "volume": 440699.0}, {"date": "2025-01-30", "close": 1.59, "volume": 181916.0}, {"date": "2025-01-31", "close": 1.65, "volume": 260021.0}, {"date": "2025-02-03", "close": 1.54, "volume": 666712.0}, {"date": "2025-02-04", "close": 1.8, "volume": 774314.0}, {"date": "2025-02-05", "close": 1.73, "volume": 329741.0}, {"date": "2025-02-06", "close": 2.05, "volume": 2490202.0}, {"date": "2025-02-07", "close": 1.98, "volume": 797676.0}, {"date": "2025-02-10", "close": 1.99, "volume": 466635.0}, {"date": "2025-02-11", "close": 1.89, "volume": 347910.0}, {"date": "2025-02-12", "close": 1.97, "volume": 963011.0}, {"date": "2025-02-13", "close": 1.96, "volume": 296782.0}, {"date": "2025-02-14", "close": 1.87, "volume": 298454.0}, {"date": "2025-02-18", "close": 1.99, "volume": 939033.0}, {"date": "2025-02-19", "close": 1.94, "volume": 548728.0}, {"date": "2025-02-20", "close": 1.84, "volume": 626556.0}, {"date": "2025-02-21", "close": 1.76, "volume": 626479.0}, {"date": "2025-02-24", "close": 1.63, "volume": 481115.0}, {"date": "2025-02-25", "close": 1.53, "volume": 591707.0}, {"date": "2025-02-26", "close": 1.54, "volume": 334590.0}, {"date": "2025-02-27", "close": 1.39, "volume": 377256.0}, {"date": "2025-02-28", "close": 1.41, "volume": 373496.0}, {"date": "2025-03-03", "close": 1.26, "volume": 369049.0}, {"date": "2025-03-04", "close": 1.32, "volume": 422316.0}, {"date": "2025-03-05", "close": 1.33, "volume": 188752.0}, {"date": "2025-03-06", "close": 1.33, "volume": 311746.0}, {"date": "2025-03-07", "close": 1.28, "volume": 592983.0}, {"date": "2025-03-10", "close": 1.18, "volume": 375534.0}, {"date": "2025-03-11", "close": 1.2, "volume": 216404.0}, {"date": "2025-03-12", "close": 1.22, "volume": 254568.0}, {"date": "2025-03-13", "close": 1.12, "volume": 652523.0}, {"date": "2025-03-14", "close": 1.14, "volume": 272603.0}, {"date": "2025-03-17", "close": 1.23, "volume": 815392.0}, {"date": "2025-03-18", "close": 1.17, "volume": 272736.0}, {"date": "2025-03-19", "close": 1.23, "volume": 227345.0}, {"date": "2025-03-20", "close": 1.32, "volume": 669464.0}, {"date": "2025-03-21", "close": 1.29, "volume": 256297.0}, {"date": "2025-03-24", "close": 1.35, "volume": 756552.0}, {"date": "2025-03-25", "close": 1.37, "volume": 792161.0}, {"date": "2025-03-26", "close": 1.26, "volume": 481464.0}, {"date": "2025-03-27", "close": 1.26, "volume": 141833.0}, {"date": "2025-03-28", "close": 1.19, "volume": 281508.0}, {"date": "2025-03-31", "close": 1.14, "volume": 240432.0}, {"date": "2025-04-01", "close": 1.11, "volume": 581612.0}, {"date": "2025-04-02", "close": 1.17, "volume": 441744.0}, {"date": "2025-04-03", "close": 1.08, "volume": 389681.0}, {"date": "2025-04-04", "close": 1.02, "volume": 363265.0}, {"date": "2025-04-07", "close": 0.99, "volume": 458435.0}, {"date": "2025-04-08", "close": 0.912, "volume": 410631.0}, {"date": "2025-04-09", "close": 0.98, "volume": 673516.0}, {"date": "2025-04-10", "close": 0.9423, "volume": 372360.0}, {"date": "2025-04-11", "close": 0.967, "volume": 96019.0}, {"date": "2025-04-14", "close": 0.9495, "volume": 174462.0}, {"date": "2025-04-15", "close": 0.9661, "volume": 296290.0}, {"date": "2025-04-16", "close": 0.9761, "volume": 118396.0}, {"date": "2025-04-17", "close": 1.07, "volume": 383605.0}, {"date": "2025-04-21", "close": 1.0, "volume": 176846.0}, {"date": "2025-04-22", "close": 1.08, "volume": 261494.0}, {"date": "2025-04-23", "close": 1.0, "volume": 315833.0}, {"date": "2025-04-24", "close": 1.04, "volume": 215585.0}, {"date": "2025-04-25", "close": 1.04, "volume": 146419.0}, {"date": "2025-04-28", "close": 1.18, "volume": 532020.0}, {"date": "2025-04-29", "close": 1.17, "volume": 377983.0}, {"date": "2025-04-30", "close": 1.32, "volume": 767573.0}, {"date": "2025-05-01", "close": 1.33, "volume": 337988.0}, {"date": "2025-05-02", "close": 1.39, "volume": 446281.0}, {"date": "2025-05-05", "close": 1.295, "volume": 334725.0}, {"date": "2025-05-06", "close": 1.26, "volume": 147083.0}, {"date": "2025-05-07", "close": 1.25, "volume": 388042.0}, {"date": "2025-05-08", "close": 1.34, "volume": 317521.0}, {"date": "2025-05-09", "close": 1.32, "volume": 236229.0}, {"date": "2025-05-12", "close": 1.37, "volume": 488842.0}, {"date": "2025-05-13", "close": 1.41, "volume": 1157947.0}, {"date": "2025-05-14", "close": 1.35, "volume": 543420.0}, {"date": "2025-05-15", "close": 1.4, "volume": 501027.0}, {"date": "2025-05-16", "close": 1.47, "volume": 364757.0}, {"date": "2025-05-19", "close": 1.44, "volume": 354775.0}, {"date": "2025-05-20", "close": 1.47, "volume": 479951.0}, {"date": "2025-05-21", "close": 1.45, "volume": 1510349.0}, {"date": "2025-05-22", "close": 1.32, "volume": 585355.0}, {"date": "2025-05-23", "close": 1.31, "volume": 454998.0}, {"date": "2025-05-27", "close": 1.27, "volume": 660393.0}, {"date": "2025-05-28", "close": 1.32, "volume": 670923.0}, {"date": "2025-05-29", "close": 1.29, "volume": 180125.0}, {"date": "2025-05-30", "close": 1.29, "volume": 262640.0}, {"date": "2025-06-02", "close": 1.27, "volume": 204142.0}, {"date": "2025-06-03", "close": 1.28, "volume": 203497.0}, {"date": "2025-06-04", "close": 1.28, "volume": 280233.0}, {"date": "2025-06-05", "close": 1.26, "volume": 572471.0}, {"date": "2025-06-06", "close": 1.25, "volume": 586894.0}, {"date": "2025-06-09", "close": 1.29, "volume": 873379.0}, {"date": "2025-06-10", "close": 1.28, "volume": 607634.0}, {"date": "2025-06-11", "close": 1.23, "volume": 415976.0}, {"date": "2025-06-12", "close": 1.23, "volume": 366812.0}, {"date": "2025-06-13", "close": 1.21, "volume": 293957.0}, {"date": "2025-06-16", "close": 1.26, "volume": 991895.0}, {"date": "2025-06-17", "close": 1.17, "volume": 570920.0}, {"date": "2025-06-18", "close": 1.18, "volume": 454273.0}, {"date": "2025-06-20", "close": 1.15, "volume": 423363.0}, {"date": "2025-06-23", "close": 1.18, "volume": 668973.0}, {"date": "2025-06-24", "close": 1.2, "volume": 772501.0}, {"date": "2025-06-25", "close": 1.22, "volume": 821777.0}, {"date": "2025-06-26", "close": 1.27, "volume": 820408.0}, {"date": "2025-06-27", "close": 1.175, "volume": 7800736.0}, {"date": "2025-06-30", "close": 1.045, "volume": 1192347.0}, {"date": "2025-07-01", "close": 1.05, "volume": 1346382.0}, {"date": "2025-07-02", "close": 1.07, "volume": 590538.0}, {"date": "2025-07-03", "close": 1.12, "volume": 240129.0}, {"date": "2025-07-07", "close": 1.07, "volume": 386860.0}, {"date": "2025-07-08", "close": 1.06, "volume": 607157.0}, {"date": "2025-07-09", "close": 1.03, "volume": 287440.0}, {"date": "2025-07-10", "close": 1.03, "volume": 412422.0}, {"date": "2025-07-11", "close": 1.01, "volume": 366278.0}, {"date": "2025-07-14", "close": 1.02, "volume": 227019.0}, {"date": "2025-07-15", "close": 1.01, "volume": 272406.0}, {"date": "2025-07-16", "close": 1.04, "volume": 352016.0}, {"date": "2025-07-17", "close": 1.05, "volume": 357018.0}, {"date": "2025-07-18", "close": 1.04, "volume": 237500.0}, {"date": "2025-07-21", "close": 1.065, "volume": 520833.0}, {"date": "2025-07-22", "close": 1.06, "volume": 222394.0}, {"date": "2025-07-23", "close": 1.1, "volume": 429887.0}, {"date": "2025-07-24", "close": 1.11, "volume": 299589.0}, {"date": "2025-07-25", "close": 1.14, "volume": 536750.0}, {"date": "2025-07-28", "close": 1.07, "volume": 391963.0}, {"date": "2025-07-29", "close": 1.04, "volume": 695606.0}, {"date": "2025-07-30", "close": 1.01, "volume": 398266.0}, {"date": "2025-07-31", "close": 1.0, "volume": 535733.0}, {"date": "2025-08-01", "close": 1.0, "volume": 747575.0}, {"date": "2025-08-04", "close": 1.01, "volume": 317523.0}, {"date": "2025-08-05", "close": 1.08, "volume": 516840.0}, {"date": "2025-08-06", "close": 1.05, "volume": 133718.0}, {"date": "2025-08-07", "close": 1.07, "volume": 380082.0}, {"date": "2025-08-08", "close": 1.16, "volume": 405527.0}, {"date": "2025-08-11", "close": 1.16, "volume": 453757.0}, {"date": "2025-08-12", "close": 1.18, "volume": 717110.0}, {"date": "2025-08-13", "close": 1.28, "volume": 697521.0}, {"date": "2025-08-14", "close": 1.19, "volume": 292968.0}, {"date": "2025-08-15", "close": 1.11, "volume": 430428.0}, {"date": "2025-08-18", "close": 1.17, "volume": 366545.0}, {"date": "2025-08-19", "close": 1.14, "volume": 319230.0}, {"date": "2025-08-20", "close": 1.15, "volume": 644797.0}, {"date": "2025-08-21", "close": 1.15, "volume": 160033.0}, {"date": "2025-08-22", "close": 1.2, "volume": 460217.0}, {"date": "2025-08-25", "close": 1.19, "volume": 175037.0}, {"date": "2025-08-26", "close": 1.21, "volume": 250418.0}, {"date": "2025-08-27", "close": 1.19, "volume": 210954.0}, {"date": "2025-08-28", "close": 1.2, "volume": 495128.0}, {"date": "2025-08-29", "close": 1.16, "volume": 247288.0}, {"date": "2025-09-02", "close": 1.17, "volume": 162037.0}, {"date": "2025-09-03", "close": 1.18, "volume": 309284.0}, {"date": "2025-09-04", "close": 1.15, "volume": 252829.0}, {"date": "2025-09-05", "close": 1.19, "volume": 246230.0}, {"date": "2025-09-08", "close": 1.19, "volume": 316235.0}, {"date": "2025-09-09", "close": 1.18, "volume": 148865.0}, {"date": "2025-09-10", "close": 1.13, "volume": 229297.0}, {"date": "2025-09-11", "close": 1.19, "volume": 354271.0}, {"date": "2025-09-12", "close": 1.25, "volume": 603866.0}, {"date": "2025-09-15", "close": 1.26, "volume": 796003.0}, {"date": "2025-09-16", "close": 1.26, "volume": 387037.0}, {"date": "2025-09-17", "close": 1.3, "volume": 679953.0}, {"date": "2025-09-18", "close": 1.3, "volume": 423012.0}, {"date": "2025-09-19", "close": 1.3, "volume": 1100207.0}, {"date": "2025-09-22", "close": 1.32, "volume": 579858.0}, {"date": "2025-09-23", "close": 1.27, "volume": 592144.0}, {"date": "2025-09-24", "close": 1.22, "volume": 423475.0}, {"date": "2025-09-25", "close": 1.18, "volume": 372528.0}, {"date": "2025-09-26", "close": 1.14, "volume": 437763.0}, {"date": "2025-09-29", "close": 1.11, "volume": 426594.0}, {"date": "2025-09-30", "close": 1.12, "volume": 337975.0}, {"date": "2025-10-01", "close": 1.13, "volume": 498685.0}, {"date": "2025-10-02", "close": 1.07, "volume": 334176.0}, {"date": "2025-10-03", "close": 1.13, "volume": 291877.0}, {"date": "2025-10-06", "close": 1.12, "volume": 406006.0}, {"date": "2025-10-07", "close": 1.13, "volume": 344976.0}, {"date": "2025-10-08", "close": 1.3, "volume": 1060362.0}, {"date": "2025-10-09", "close": 1.2, "volume": 751858.0}, {"date": "2025-10-10", "close": 1.13, "volume": 540377.0}, {"date": "2025-10-13", "close": 1.26, "volume": 466266.0}, {"date": "2025-10-14", "close": 1.32, "volume": 509015.0}, {"date": "2025-10-15", "close": 1.35, "volume": 1365987.0}, {"date": "2025-10-16", "close": 1.3, "volume": 652209.0}, {"date": "2025-10-17", "close": 1.37, "volume": 518695.0}, {"date": "2025-10-20", "close": 1.58, "volume": 1562458.0}, {"date": "2025-10-21", "close": 1.53, "volume": 1067272.0}, {"date": "2025-10-22", "close": 1.42, "volume": 1034261.0}, {"date": "2025-10-23", "close": 1.57, "volume": 1123909.0}, {"date": "2025-10-24", "close": 1.64, "volume": 1220581.0}, {"date": "2025-10-27", "close": 1.52, "volume": 634902.0}, {"date": "2025-10-28", "close": 1.795, "volume": 2696456.0}, {"date": "2025-10-29", "close": 1.75, "volume": 1226890.0}, {"date": "2025-10-30", "close": 1.66, "volume": 699409.0}, {"date": "2025-10-31", "close": 1.76, "volume": 883918.0}, {"date": "2025-11-03", "close": 1.65, "volume": 477684.0}, {"date": "2025-11-04", "close": 1.54, "volume": 689395.0}, {"date": "2025-11-05", "close": 1.61, "volume": 549898.0}, {"date": "2025-11-06", "close": 1.59, "volume": 359005.0}, {"date": "2025-11-07", "close": 1.52, "volume": 572213.0}, {"date": "2025-11-10", "close": 1.51, "volume": 398468.0}, {"date": "2025-11-11", "close": 1.58, "volume": 309662.0}, {"date": "2025-11-12", "close": 1.62, "volume": 474629.0}, {"date": "2025-11-13", "close": 1.53, "volume": 767824.0}, {"date": "2025-11-14", "close": 1.79, "volume": 1358808.0}, {"date": "2025-11-17", "close": 1.65, "volume": 812942.0}, {"date": "2025-11-18", "close": 1.71, "volume": 412414.0}, {"date": "2025-11-19", "close": 1.72, "volume": 567613.0}, {"date": "2025-11-20", "close": 1.7, "volume": 1197790.0}, {"date": "2025-11-21", "close": 1.8, "volume": 1012514.0}, {"date": "2025-11-24", "close": 2.0, "volume": 2662063.0}, {"date": "2025-11-25", "close": 2.04, "volume": 761856.0}, {"date": "2025-11-26", "close": 2.08, "volume": 803061.0}, {"date": "2025-11-28", "close": 2.15, "volume": 643201.0}, {"date": "2025-12-01", "close": 2.09, "volume": 800303.0}, {"date": "2025-12-02", "close": 2.05, "volume": 671906.0}, {"date": "2025-12-03", "close": 2.29, "volume": 1959565.0}, {"date": "2025-12-04", "close": 2.44, "volume": 1948647.0}, {"date": "2025-12-05", "close": 2.37, "volume": 738868.0}, {"date": "2025-12-08", "close": 2.42, "volume": 503161.0}, {"date": "2025-12-09", "close": 2.45, "volume": 419041.0}, {"date": "2025-12-10", "close": 2.36, "volume": 1053856.0}, {"date": "2025-12-11", "close": 2.32, "volume": 1002472.0}, {"date": "2025-12-12", "close": 2.17, "volume": 1000364.0}, {"date": "2025-12-15", "close": 2.15, "volume": 493517.0}, {"date": "2025-12-16", "close": 2.1, "volume": 775631.0}, {"date": "2025-12-17", "close": 1.98, "volume": 895166.0}, {"date": "2025-12-18", "close": 2.07, "volume": 749696.0}, {"date": "2025-12-19", "close": 2.2, "volume": 2027355.0}, {"date": "2025-12-22", "close": 2.4, "volume": 1013445.0}, {"date": "2025-12-23", "close": 2.32, "volume": 573887.0}, {"date": "2025-12-24", "close": 2.35, "volume": 233412.0}, {"date": "2025-12-26", "close": 2.32, "volume": 442088.0}, {"date": "2025-12-29", "close": 2.23, "volume": 757210.0}, {"date": "2025-12-30", "close": 2.07, "volume": 1053661.0}, {"date": "2025-12-31", "close": 2.17, "volume": 763792.0}, {"date": "2026-01-02", "close": 2.4, "volume": 646987.0}, {"date": "2026-01-05", "close": 2.36, "volume": 397370.0}, {"date": "2026-01-06", "close": 2.37, "volume": 721276.0}, {"date": "2026-01-07", "close": 2.28, "volume": 346905.0}, {"date": "2026-01-08", "close": 2.16, "volume": 8539501.0}, {"date": "2026-01-09", "close": 2.04, "volume": 1072665.0}, {"date": "2026-01-12", "close": 2.21, "volume": 888788.0}, {"date": "2026-01-13", "close": 2.18, "volume": 702799.0}, {"date": "2026-01-14", "close": 2.23, "volume": 1491062.0}, {"date": "2026-01-15", "close": 2.39, "volume": 951908.0}, {"date": "2026-01-16", "close": 2.53, "volume": 1289364.0}, {"date": "2026-01-20", "close": 2.45, "volume": 928686.0}, {"date": "2026-01-21", "close": 2.5, "volume": 1257156.0}, {"date": "2026-01-22", "close": 3.13, "volume": 5749212.0}, {"date": "2026-01-23", "close": 2.94, "volume": 2406802.0}, {"date": "2026-01-26", "close": 2.74, "volume": 1246583.0}, {"date": "2026-01-27", "close": 2.64, "volume": 953495.0}, {"date": "2026-01-28", "close": 2.58, "volume": 1004910.0}, {"date": "2026-01-29", "close": 2.52, "volume": 748901.0}, {"date": "2026-01-30", "close": 2.5, "volume": 912014.0}, {"date": "2026-02-02", "close": 2.4, "volume": 511454.0}, {"date": "2026-02-03", "close": 2.35, "volume": 883412.0}, {"date": "2026-02-04", "close": 2.2, "volume": 1031831.0}, {"date": "2026-02-05", "close": 2.02, "volume": 1408899.0}, {"date": "2026-02-06", "close": 2.23, "volume": 1031162.0}, {"date": "2026-02-09", "close": 2.21, "volume": 800500.0}, {"date": "2026-02-10", "close": 2.14, "volume": 305489.0}, {"date": "2026-02-11", "close": 2.23, "volume": 1430246.0}, {"date": "2026-02-12", "close": 2.085, "volume": 1233562.0}, {"date": "2026-02-13", "close": 2.14, "volume": 502324.0}, {"date": "2026-02-17", "close": 2.14, "volume": 766196.0}, {"date": "2026-02-18", "close": 2.12, "volume": 484215.0}, {"date": "2026-02-19", "close": 2.12, "volume": 1472688.0}, {"date": "2026-02-20", "close": 2.1, "volume": 1020224.0}, {"date": "2026-02-23", "close": 2.03, "volume": 818508.0}, {"date": "2026-02-24", "close": 2.02, "volume": 726468.0}, {"date": "2026-02-25", "close": 2.07, "volume": 524270.0}, {"date": "2026-02-26", "close": 2.08, "volume": 357249.0}, {"date": "2026-02-27", "close": 1.93, "volume": 1362318.0}, {"date": "2026-03-02", "close": 1.93, "volume": 935186.0}, {"date": "2026-03-03", "close": 1.97, "volume": 972656.0}, {"date": "2026-03-04", "close": 2.01, "volume": 554897.0}, {"date": "2026-03-05", "close": 1.98, "volume": 1207146.0}, {"date": "2026-03-06", "close": 1.88, "volume": 870057.0}, {"date": "2026-03-09", "close": 1.92, "volume": 821951.0}, {"date": "2026-03-10", "close": 1.95, "volume": 942060.0}, {"date": "2026-03-11", "close": 1.91, "volume": 736438.0}, {"date": "2026-03-12", "close": 1.79, "volume": 729333.0}, {"date": "2026-03-13", "close": 1.74, "volume": 650667.0}, {"date": "2026-03-16", "close": 1.73, "volume": 455582.0}, {"date": "2026-03-17", "close": 1.76, "volume": 344852.0}, {"date": "2026-03-18", "close": 1.65, "volume": 797666.0}, {"date": "2026-03-19", "close": 1.75, "volume": 663343.0}, {"date": "2026-03-20", "close": 1.66, "volume": 3411438.0}, {"date": "2026-03-23", "close": 1.69, "volume": 1209732.0}, {"date": "2026-03-24", "close": 1.65, "volume": 1139395.0}, {"date": "2026-03-25", "close": 1.61, "volume": 708553.0}, {"date": "2026-03-26", "close": 1.56, "volume": 1070338.0}, {"date": "2026-03-27", "close": 1.195, "volume": 3172782.0}, {"date": "2026-03-30", "close": 1.1, "volume": 1606430.0}, {"date": "2026-03-31", "close": 1.12, "volume": 1077143.0}, {"date": "2026-04-01", "close": 1.15, "volume": 834073.0}, {"date": "2026-04-02", "close": 1.15, "volume": 573586.0}, {"date": "2026-04-06", "close": 1.14, "volume": 454619.0}, {"date": "2026-04-07", "close": 1.1, "volume": 952484.0}, {"date": "2026-04-08", "close": 1.17, "volume": 1898356.0}, {"date": "2026-04-09", "close": 1.14, "volume": 1202979.0}, {"date": "2026-04-10", "close": 1.12, "volume": 766989.0}, {"date": "2026-04-13", "close": 1.14, "volume": 587355.0}, {"date": "2026-04-14", "close": 1.17, "volume": 1191707.0}, {"date": "2026-04-15", "close": 1.17, "volume": 863639.0}, {"date": "2026-04-16", "close": 1.13, "volume": 1022193.0}, {"date": "2026-04-17", "close": 1.17, "volume": 1093343.0}, {"date": "2026-04-20", "close": 1.15, "volume": 663492.0}, {"date": "2026-04-21", "close": 1.09, "volume": 1345428.0}, {"date": "2026-04-22", "close": 1.1, "volume": 1572930.0}, {"date": "2026-04-23", "close": 1.03, "volume": 1794636.0}, {"date": "2026-04-24", "close": 1.04, "volume": 1604290.0}, {"date": "2026-04-27", "close": 1.02, "volume": 1239152.0}, {"date": "2026-04-28", "close": 1.05, "volume": 882645.0}, {"date": "2026-04-29", "close": 1.01, "volume": 1120093.0}, {"date": "2026-04-30", "close": 1.08, "volume": 1590163.0}, {"date": "2026-05-01", "close": 1.07, "volume": 724906.0}, {"date": "2026-05-04", "close": 1.0, "volume": 1231284.0}, {"date": "2026-05-05", "close": 1.08, "volume": 1445935.0}, {"date": "2026-05-06", "close": 1.3, "volume": 8071733.0}, {"date": "2026-05-07", "close": 1.46, "volume": 4980776.0}, {"date": "2026-05-08", "close": 1.36, "volume": 2686449.0}, {"date": "2026-05-11", "close": 1.205, "volume": 3223775.0}, {"date": "2026-05-12", "close": 1.135, "volume": 2690012.0}, {"date": "2026-05-13", "close": 1.14, "volume": 1568311.0}, {"date": "2026-05-14", "close": 1.14, "volume": 1525499.0}, {"date": "2026-05-15", "close": 1.08, "volume": 1665010.0}, {"date": "2026-05-18", "close": 1.075, "volume": 2879786.0}, {"date": "2026-05-19", "close": 1.09, "volume": 2052353.0}, {"date": "2026-05-20", "close": 1.15, "volume": 3328518.0}, {"date": "2026-05-21", "close": 1.16, "volume": 1693142.0}, {"date": "2026-05-22", "close": 1.13, "volume": 929515.0}, {"date": "2026-05-26", "close": 1.11, "volume": 1740727.0}, {"date": "2026-05-27", "close": 1.11, "volume": 1298201.0}, {"date": "2026-05-28", "close": 1.12, "volume": 1369292.0}, {"date": "2026-05-29", "close": 1.13, "volume": 1050886.0}, {"date": "2026-06-01", "close": 1.17, "volume": 1480414.0}, {"date": "2026-06-02", "close": 1.25, "volume": 1697695.0}, {"date": "2026-06-03", "close": 1.155, "volume": 1434760.0}, {"date": "2026-06-04", "close": 1.125, "volume": 525498.0}, {"date": "2026-06-05", "close": 1.07, "volume": 1203602.0}, {"date": "2026-06-08", "close": 1.05, "volume": 720307.0}, {"date": "2026-06-09", "close": 1.01, "volume": 2088007.0}, {"date": "2026-06-10", "close": 0.9737, "volume": 2417791.0}, {"date": "2026-06-11", "close": 1.06, "volume": 1313044.0}, {"date": "2026-06-12", "close": 1.06, "volume": 698107.0}, {"date": "2026-06-15", "close": 1.05, "volume": 1316628.0}, {"date": "2026-06-16", "close": 1.05, "volume": 754461.0}, {"date": "2026-06-17", "close": 1.03, "volume": 1177999.0}, {"date": "2026-06-18", "close": 1.08, "volume": 1398761.0}, {"date": "2026-06-22", "close": 1.06, "volume": 1313963.0}, {"date": "2026-06-23", "close": 1.01, "volume": 1407376.0}, {"date": "2026-06-24", "close": 1.02, "volume": 1568105.0}, {"date": "2026-06-25", "close": 1.04, "volume": 661790.0}, {"date": "2026-06-26", "close": 0.9462, "volume": 11796730.0}, {"date": "2026-06-29", "close": 1.01, "volume": 1472788.0}, {"date": "2026-06-30", "close": 1.105, "volume": 1207769.0}, {"date": "2026-07-01", "close": 1.12, "volume": 1312049.0}, {"date": "2026-07-02", "close": 1.04, "volume": 1134893.0}, {"date": "2026-07-06", "close": 1.08, "volume": 944557.0}, {"date": "2026-07-07", "close": 1.04, "volume": 1081072.0}, {"date": "2026-07-08", "close": 1.18, "volume": 2169085.0}, {"date": "2026-07-09", "close": 1.17, "volume": 2335611.0}, {"date": "2026-07-10", "close": 1.27, "volume": 2328062.0}, {"date": "2026-07-13", "close": 1.17, "volume": 1597265.0}, {"date": "2026-07-14", "close": 1.25, "volume": 1079376.0}, {"date": "2026-07-15", "close": 1.25, "volume": 1070994.0}, {"date": "2026-07-16", "close": 1.18, "volume": 1180409.0}, {"date": "2026-07-17", "close": 1.18, "volume": 516052.0}, {"date": "2026-07-20", "close": 1.22, "volume": 721782.0}, {"date": "2026-07-21", "close": 1.22, "volume": 1973380.0}, {"date": "2026-07-22", "close": 1.32, "volume": 2316972.0}, {"date": "2026-07-23", "close": 1.14, "volume": 1504821.0}, {"date": "2026-07-24", "close": 1.15, "volume": 1024374.0}, {"date": "2026-07-27", "close": 1.16, "volume": 617790.0}, {"date": "2026-07-28", "close": 1.15, "volume": 986524.0}, {"date": "2026-07-29", "close": 1.06, "volume": 1239037.0}, {"date": "2026-07-30", "close": 1.11, "volume": 740184.0}, {"date": "2026-07-31", "close": 1.09, "volume": 764751.0}, {"date": "2026-08-03", "close": 1.11, "volume": 617024.0}, {"date": "2026-08-04", "close": 1.14, "volume": 493601.0}, {"date": "2026-08-05", "close": 1.15, "volume": 579468.0}, {"date": "2026-08-06", "close": 1.19, "volume": 747505.0}, {"date": "2026-08-07", "close": 1.22, "volume": 540233.0}, {"date": "2026-08-10", "close": 1.22, "volume": 999750.0}, {"date": "2026-08-11", "close": 1.23, "volume": 648632.0}, {"date": "2026-08-12", "close": 1.21, "volume": 904372.0}, {"date": "2026-08-13", "close": 1.1, "volume": 1941258.0}, {"date": "2026-08-14", "close": 1.12, "volume": 1167012.0}, {"date": "2026-08-17", "close": 1.14, "volume": 567088.0}, {"date": "2026-08-18", "close": 1.17, "volume": 629497.0}, {"date": "2026-08-19", "close": 1.155, "volume": 367810.0}, {"date": "2026-08-20", "close": 1.1, "volume": 1868171.0}, {"date": "2026-08-21", "close": 1.15, "volume": 873806.0}, {"date": "2026-08-24", "close": 1.15, "volume": 754017.0}, {"date": "2026-08-25", "close": 1.26, "volume": 1246160.0}, {"date": "2026-08-26", "close": 1.25, "volume": 1520581.0}, {"date": "2026-08-27", "close": 1.22, "volume": 262435.0}, {"date": "2026-08-28", "close": 1.21, "volume": 486244.0}, {"date": "2026-08-31", "close": 1.34, "volume": 1645413.0}, {"date": "2026-09-01", "close": 1.26, "volume": 1250019.0}, {"date": "2026-09-02", "close": 1.28, "volume": 443181.0}, {"date": "2026-09-03", "close": 1.29, "volume": 1051783.0}, {"date": "2026-09-04", "close": 1.37, "volume": 1053589.0}, {"date": "2026-09-08", "close": 1.35, "volume": 612072.0}, {"date": "2026-09-09", "close": 1.4, "volume": 696146.0}, {"date": "2026-09-10", "close": 1.32, "volume": 2239102.0}, {"date": "2026-09-11", "close": 1.35, "volume": 1066667.0}, {"date": "2026-09-14", "close": 1.48, "volume": 1902947.0}, {"date": "2026-09-15", "close": 1.32, "volume": 1315168.0}, {"date": "2026-09-16", "close": 1.255, "volume": 633144.0}, {"date": "2026-09-17", "close": 1.26, "volume": 654823.0}, {"date": "2026-09-18", "close": 1.27, "volume": 810555.0}, {"date": "2026-09-21", "close": 1.26, "volume": 478428.0}, {"date": "2026-09-22", "close": 1.28, "volume": 355529.0}], "refreshing": true}