{"ticker": "RAVE", "overview": {"cik": "718332", "ticker": "RAVE", "name": "RAVE RESTAURANT GROUP, INC.", "industry": "Wholesale-Groceries & Related Products", "country": "United States", "sic": "5140", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001140361-26-039917", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001140361-26-037515", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-24", "title": "Annual report", "accession": "0001140361-26-037514", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001099910-26-000186", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001140361-26-019448", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001140361-26-019447", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "CURRENT REPORT", "accession": "0001683168-26-001105", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001140361-26-003801", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001140361-26-003800", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-12-30", "title": "Form SCHEDULE 13G/A", "accession": "0001642590-25-000005", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-12", "title": "Material event", "accession": "0001140361-25-045306", "price_sensitive": true}, {"form": "10-K/A", "date": "2025-11-06", "title": "ANNUAL REPORT PURSUANT TO SECTION 13 AND 15(D)", "accession": "0001140361-25-040813", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001140361-25-040687", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "QUARTERLY REPORT PURSUANT TO SECTION 13 OR 15(D)", "accession": "0001140361-25-040686", "price_sensitive": true}, {"form": "ARS", "date": "2025-10-22", "title": "Form ARS", "accession": "0001140361-25-038950", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-22", "title": "Form DEFA14A", "accession": "0001140361-25-038949", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-22", "title": "Proxy statement", "accession": "0001140361-25-038948", "price_sensitive": false}, {"form": "4", "date": "2025-10-22", "title": "FORM 4", "accession": "0001140361-25-038936", "price_sensitive": false}, {"form": "4", "date": "2025-10-22", "title": "FORM 4", "accession": "0001140361-25-038935", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-25", "title": "Material event", "accession": "0001140361-25-036081", "price_sensitive": true}, {"form": "10-K", "date": "2025-09-25", "title": "Annual report", "accession": "0001140361-25-036080", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-09-15", "title": "Form SCHEDULE 13G", "accession": "0001642590-25-000004", "price_sensitive": false}, {"form": "8-K", "date": "2025-05-08", "title": "Material event", "accession": "0001140361-25-017906", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-08", "title": "Quarterly report", "accession": "0001140361-25-017905", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-02-24", "title": "Form SCHEDULE 13D/A", "accession": "0001099910-25-000080", "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": "RAVE", "has_prices": true, "as_of": "2026-07-24", "last": 3.13, "prev_close": 3.13, "change": 0.0, "change_pct": 0.0, "session_volume": 13443.0, "vwap_5": 3.209271700222024, "vwap_20": 3.294160740993723, "vwap_60": 2.954322473452789, "vwap_250": 2.923708753668889, "high_52w": 3.48, "low_52w": 2.33, "avg_volume_20": 42456.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-039917", "src": "INSIDERS", "ticker": "RAVE", "cik": "718332", "company": "RAVE RESTAURANT GROUP, INC.", "company_raw": "RAVE RESTAURANT GROUP, INC.", "who": "Brandon Solano", "who_key": "Solano Brandon", "role": "CHIEF EXECUTIVE OFFICER", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 52689.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "CEO files routine paperwork on RAVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659376/000114036126039917/0001140361-26-039917-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "13DG-0001099910-26-000186", "src": "13DG", "ticker": "RAVE", "cik": "718332", "company": "RAVE RESTAURANT GROUP, INC.", "company_raw": "RAVE RESTAURANT GROUP, INC.", "who": "IMA value LLP", "who_key": "IMA value LLP", "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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "IMA value LLP raises a activist stake in RAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1998914/0001099910-26-000186-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248568}], "recent_buys": [], "institutional": [{"id": "13DG-0001099910-26-000186", "src": "13DG", "ticker": "RAVE", "cik": "718332", "company": "RAVE RESTAURANT GROUP, INC.", "company_raw": "RAVE RESTAURANT GROUP, INC.", "who": "IMA value LLP", "who_key": "IMA value LLP", "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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "IMA value LLP raises a activist stake in RAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1998914/0001099910-26-000186-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248568}], "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": "Rave Restaurant Group, Inc. - Common Stock", "new_value": "RAVE RESTAURANT GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000718332", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000718332", "applied": 1, "detected_at": "2026-10-27T02:35:30.296122"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001140361-26-039917", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001140361-26-037515", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-24", "title": "Annual report", "accession": "0001140361-26-037514", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001099910-26-000186", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001140361-26-019448", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001140361-26-019447", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "CURRENT REPORT", "accession": "0001683168-26-001105", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001140361-26-003801", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001140361-26-003800", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-12-30", "title": "Form SCHEDULE 13G/A", "accession": "0001642590-25-000005", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-12", "title": "Material event", "accession": "0001140361-25-045306", "price_sensitive": true}, {"form": "10-K/A", "date": "2025-11-06", "title": "ANNUAL REPORT PURSUANT TO SECTION 13 AND 15(D)", "accession": "0001140361-25-040813", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001140361-25-040687", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "QUARTERLY REPORT PURSUANT TO SECTION 13 OR 15(D)", "accession": "0001140361-25-040686", "price_sensitive": true}, {"form": "ARS", "date": "2025-10-22", "title": "Form ARS", "accession": "0001140361-25-038950", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-22", "title": "Form DEFA14A", "accession": "0001140361-25-038949", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-22", "title": "Proxy statement", "accession": "0001140361-25-038948", "price_sensitive": false}, {"form": "4", "date": "2025-10-22", "title": "FORM 4", "accession": "0001140361-25-038936", "price_sensitive": false}, {"form": "4", "date": "2025-10-22", "title": "FORM 4", "accession": "0001140361-25-038935", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-25", "title": "Material event", "accession": "0001140361-25-036081", "price_sensitive": true}, {"form": "10-K", "date": "2025-09-25", "title": "Annual report", "accession": "0001140361-25-036080", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-09-15", "title": "Form SCHEDULE 13G", "accession": "0001642590-25-000004", "price_sensitive": false}, {"form": "8-K", "date": "2025-05-08", "title": "Material event", "accession": "0001140361-25-017906", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-08", "title": "Quarterly report", "accession": "0001140361-25-017905", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-02-24", "title": "Form SCHEDULE 13D/A", "accession": "0001099910-25-000080", "price_sensitive": false}], "performance": {"ticker": "RAVE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 1.37, "volume": 272520.0}, {"date": "2021-07-28", "close": 1.4, "volume": 370642.0}, {"date": "2021-07-29", "close": 1.42, "volume": 172711.0}, {"date": "2021-07-30", "close": 1.36, "volume": 988605.0}, {"date": "2021-08-02", "close": 1.36, "volume": 267980.0}, {"date": "2021-08-03", "close": 1.32, "volume": 139791.0}, {"date": "2021-08-04", "close": 1.28, "volume": 180941.0}, {"date": "2021-08-05", "close": 1.3, "volume": 56925.0}, {"date": "2021-08-06", "close": 1.31, "volume": 35421.0}, {"date": "2021-08-09", "close": 1.33, "volume": 98915.0}, {"date": "2021-08-10", "close": 1.35, "volume": 49627.0}, {"date": "2021-08-11", "close": 1.34, "volume": 49089.0}, {"date": "2021-08-12", "close": 1.32, "volume": 44988.0}, {"date": "2021-08-13", "close": 1.21, "volume": 231895.0}, {"date": "2021-08-16", "close": 1.16, "volume": 240381.0}, {"date": "2021-08-17", "close": 1.14, "volume": 124993.0}, {"date": "2021-08-18", "close": 1.22, "volume": 139316.0}, {"date": "2021-08-19", "close": 1.17, "volume": 118368.0}, {"date": "2021-08-20", "close": 1.16, "volume": 47259.0}, {"date": "2021-08-23", "close": 1.2, "volume": 103040.0}, {"date": "2021-08-24", "close": 1.21, "volume": 64588.0}, {"date": "2021-08-25", "close": 1.22, "volume": 133520.0}, {"date": "2021-08-26", "close": 1.215, "volume": 220703.0}, {"date": "2021-08-27", "close": 1.24, "volume": 55108.0}, {"date": "2021-08-30", "close": 1.26, "volume": 309392.0}, {"date": "2021-08-31", "close": 1.27, "volume": 460882.0}, {"date": "2021-09-01", "close": 1.29, "volume": 580294.0}, {"date": "2021-09-02", "close": 1.28, "volume": 620622.0}, {"date": "2021-09-03", "close": 1.26, "volume": 1072683.0}, {"date": "2021-09-07", "close": 1.28, "volume": 227708.0}, {"date": "2021-09-08", "close": 1.24, "volume": 77811.0}, {"date": "2021-09-09", "close": 1.29, "volume": 1640232.0}, {"date": "2021-09-10", "close": 1.27, "volume": 1079690.0}, {"date": "2021-09-13", "close": 1.26, "volume": 879939.0}, {"date": "2021-09-14", "close": 1.25, "volume": 422810.0}, {"date": "2021-09-15", "close": 1.29, "volume": 1065672.0}, {"date": "2021-09-16", "close": 1.28, "volume": 144071.0}, {"date": "2021-09-17", "close": 1.28, "volume": 1002978.0}, {"date": "2021-09-20", "close": 1.23, "volume": 731272.0}, {"date": "2021-09-21", "close": 1.17, "volume": 334675.0}, {"date": "2021-09-22", "close": 1.18, "volume": 169280.0}, {"date": "2021-09-23", "close": 1.24, "volume": 153881.0}, {"date": "2021-09-24", "close": 1.25, "volume": 124106.0}, {"date": "2021-09-27", "close": 1.32, "volume": 217688.0}, {"date": "2021-09-28", "close": 1.46, "volume": 563037.0}, {"date": "2021-09-29", "close": 1.33, "volume": 255217.0}, {"date": "2021-09-30", "close": 1.31, "volume": 609468.0}, {"date": "2021-10-01", "close": 1.3, "volume": 345798.0}, {"date": "2021-10-04", "close": 1.31, "volume": 217508.0}, {"date": "2021-10-05", "close": 1.26, "volume": 514945.0}, {"date": "2021-10-06", "close": 1.27, "volume": 561046.0}, {"date": "2021-10-07", "close": 1.29, "volume": 675737.0}, {"date": "2021-10-08", "close": 1.3, "volume": 394368.0}, {"date": "2021-10-11", "close": 1.29, "volume": 102664.0}, {"date": "2021-10-12", "close": 1.3, "volume": 333521.0}, {"date": "2021-10-13", "close": 1.27, "volume": 1303133.0}, {"date": "2021-10-14", "close": 1.28, "volume": 997694.0}, {"date": "2021-10-15", "close": 1.23, "volume": 562355.0}, {"date": "2021-10-18", "close": 1.26, "volume": 314983.0}, {"date": "2021-10-19", "close": 1.25, "volume": 730827.0}, {"date": "2021-10-20", "close": 1.25, "volume": 368100.0}, {"date": "2021-10-21", "close": 1.27, "volume": 900862.0}, {"date": "2021-10-22", "close": 1.26, "volume": 1140683.0}, {"date": "2021-10-25", "close": 1.25, "volume": 755818.0}, {"date": "2021-10-26", "close": 1.26, "volume": 632775.0}, {"date": "2021-10-27", "close": 1.24, "volume": 132431.0}, {"date": "2021-10-28", "close": 1.25, "volume": 135442.0}, {"date": "2021-10-29", "close": 1.23, "volume": 215507.0}, {"date": "2021-11-01", "close": 1.27, "volume": 3647751.0}, {"date": "2021-11-02", "close": 1.25, "volume": 498103.0}, {"date": "2021-11-03", "close": 1.23, "volume": 551583.0}, {"date": "2021-11-04", "close": 1.25, "volume": 460779.0}, {"date": "2021-11-05", "close": 1.28, "volume": 674030.0}, {"date": "2021-11-08", "close": 1.27, "volume": 804737.0}, {"date": "2021-11-09", "close": 1.28, "volume": 494190.0}, {"date": "2021-11-10", "close": 1.28, "volume": 1226780.0}, {"date": "2021-11-11", "close": 1.28, "volume": 552339.0}, {"date": "2021-11-12", "close": 1.26, "volume": 1069540.0}, {"date": "2021-11-15", "close": 1.27, "volume": 967355.0}, {"date": "2021-11-16", "close": 1.27, "volume": 581613.0}, {"date": "2021-11-17", "close": 1.26, "volume": 392730.0}, {"date": "2021-11-18", "close": 1.28, "volume": 424821.0}, {"date": "2021-11-19", "close": 1.3, "volume": 968445.0}, {"date": "2021-11-22", "close": 1.44, "volume": 771758.0}, {"date": "2021-11-23", "close": 1.45, "volume": 3053802.0}, {"date": "2021-11-24", "close": 1.53, "volume": 764067.0}, {"date": "2021-11-26", "close": 1.48, "volume": 322347.0}, {"date": "2021-11-29", "close": 1.29, "volume": 626298.0}, {"date": "2021-11-30", "close": 1.24, "volume": 290870.0}, {"date": "2021-12-01", "close": 1.14, "volume": 667009.0}, {"date": "2021-12-02", "close": 1.13, "volume": 302438.0}, {"date": "2021-12-03", "close": 1.1, "volume": 181929.0}, {"date": "2021-12-06", "close": 1.17, "volume": 144262.0}, {"date": "2021-12-07", "close": 1.21, "volume": 92644.0}, {"date": "2021-12-08", "close": 1.22, "volume": 91688.0}, {"date": "2021-12-09", "close": 1.22, "volume": 81533.0}, {"date": "2021-12-10", "close": 1.22, "volume": 106567.0}, {"date": "2021-12-13", "close": 1.15, "volume": 152777.0}, {"date": "2021-12-14", "close": 1.2, "volume": 102118.0}, {"date": "2021-12-15", "close": 1.12, "volume": 123934.0}, {"date": "2021-12-16", "close": 1.12, "volume": 85865.0}, {"date": "2021-12-17", "close": 1.11, "volume": 141591.0}, {"date": "2021-12-20", "close": 1.1, "volume": 73798.0}, {"date": "2021-12-21", "close": 1.14, "volume": 42914.0}, {"date": "2021-12-22", "close": 1.14, "volume": 20910.0}, {"date": "2021-12-23", "close": 1.14, "volume": 43653.0}, {"date": "2021-12-27", "close": 1.1, "volume": 282099.0}, {"date": "2021-12-28", "close": 1.0841, "volume": 80899.0}, {"date": "2021-12-29", "close": 1.07, "volume": 112162.0}, {"date": "2021-12-30", "close": 1.07, "volume": 133310.0}, {"date": "2021-12-31", "close": 1.01, "volume": 188818.0}, {"date": "2022-01-03", "close": 1.06, "volume": 62226.0}, {"date": "2022-01-04", "close": 1.06, "volume": 30152.0}, {"date": "2022-01-05", "close": 1.06, "volume": 596472.0}, {"date": "2022-01-06", "close": 1.03, "volume": 138092.0}, {"date": "2022-01-07", "close": 1.03, "volume": 73238.0}, {"date": "2022-01-10", "close": 1.0102, "volume": 49051.0}, {"date": "2022-01-11", "close": 1.02, "volume": 53273.0}, {"date": "2022-01-12", "close": 1.03, "volume": 36628.0}, {"date": "2022-01-13", "close": 1.05, "volume": 44947.0}, {"date": "2022-01-14", "close": 1.02, "volume": 43579.0}, {"date": "2022-01-18", "close": 1.03, "volume": 71483.0}, {"date": "2022-01-19", "close": 1.01, "volume": 101688.0}, {"date": "2022-01-20", "close": 1.01, "volume": 52428.0}, {"date": "2022-01-21", "close": 0.98, "volume": 94342.0}, {"date": "2022-01-24", "close": 0.93, "volume": 216589.0}, {"date": "2022-01-25", "close": 0.939, "volume": 105710.0}, {"date": "2022-01-26", "close": 0.9401, "volume": 110279.0}, {"date": "2022-01-27", "close": 0.95, "volume": 62725.0}, {"date": "2022-01-28", "close": 0.9247, "volume": 32631.0}, {"date": "2022-01-31", "close": 0.9201, "volume": 21300.0}, {"date": "2022-02-01", "close": 0.9582, "volume": 135020.0}, {"date": "2022-02-02", "close": 0.9676, "volume": 52357.0}, {"date": "2022-02-03", "close": 0.9203, "volume": 74147.0}, {"date": "2022-02-04", "close": 0.9744, "volume": 158292.0}, {"date": "2022-02-07", "close": 1.0517, "volume": 83657.0}, {"date": "2022-02-08", "close": 1.035, "volume": 34991.0}, {"date": "2022-02-09", "close": 1.078, "volume": 166661.0}, {"date": "2022-02-10", "close": 1.12, "volume": 182152.0}, {"date": "2022-02-11", "close": 1.1595, "volume": 141751.0}, {"date": "2022-02-14", "close": 1.09, "volume": 93369.0}, {"date": "2022-02-15", "close": 1.0918, "volume": 123842.0}, {"date": "2022-02-16", "close": 1.11, "volume": 37493.0}, {"date": "2022-02-17", "close": 1.06, "volume": 21130.0}, {"date": "2022-02-18", "close": 1.08, "volume": 20299.0}, {"date": "2022-02-22", "close": 1.04, "volume": 55441.0}, {"date": "2022-02-23", "close": 1.04, "volume": 24498.0}, {"date": "2022-02-24", "close": 1.0206, "volume": 98247.0}, {"date": "2022-02-25", "close": 1.03, "volume": 26149.0}, {"date": "2022-02-28", "close": 1.08, "volume": 56037.0}, {"date": "2022-03-01", "close": 1.04, "volume": 57334.0}, {"date": "2022-03-02", "close": 1.06, "volume": 58760.0}, {"date": "2022-03-03", "close": 1.04, "volume": 28695.0}, {"date": "2022-03-04", "close": 1.03, "volume": 102303.0}, {"date": "2022-03-07", "close": 0.99, "volume": 84069.0}, {"date": "2022-03-08", "close": 1.0, "volume": 34172.0}, {"date": "2022-03-09", "close": 1.025, "volume": 54063.0}, {"date": "2022-03-10", "close": 1.06, "volume": 540542.0}, {"date": "2022-03-11", "close": 1.04, "volume": 545698.0}, {"date": "2022-03-14", "close": 1.05, "volume": 817297.0}, {"date": "2022-03-15", "close": 1.05, "volume": 449121.0}, {"date": "2022-03-16", "close": 1.06, "volume": 822242.0}, {"date": "2022-03-17", "close": 1.09, "volume": 205900.0}, {"date": "2022-03-18", "close": 1.09, "volume": 815054.0}, {"date": "2022-03-21", "close": 1.06, "volume": 319701.0}, {"date": "2022-03-22", "close": 1.13, "volume": 478674.0}, {"date": "2022-03-23", "close": 1.05, "volume": 370425.0}, {"date": "2022-03-24", "close": 1.06, "volume": 511705.0}, {"date": "2022-03-25", "close": 1.13, "volume": 1492925.0}, {"date": "2022-03-28", "close": 1.09, "volume": 196849.0}, {"date": "2022-03-29", "close": 1.1, "volume": 134761.0}, {"date": "2022-03-30", "close": 1.085, "volume": 34759.0}, {"date": "2022-03-31", "close": 1.07, "volume": 58880.0}, {"date": "2022-04-01", "close": 1.04, "volume": 64909.0}, {"date": "2022-04-04", "close": 1.07, "volume": 80347.0}, {"date": "2022-04-05", "close": 1.1, "volume": 458924.0}, {"date": "2022-04-06", "close": 1.12, "volume": 475878.0}, {"date": "2022-04-07", "close": 1.12, "volume": 725006.0}, {"date": "2022-04-08", "close": 1.13, "volume": 615068.0}, {"date": "2022-04-11", "close": 1.12, "volume": 108979.0}, {"date": "2022-04-12", "close": 1.1, "volume": 185973.0}, {"date": "2022-04-13", "close": 1.06, "volume": 255677.0}, {"date": "2022-04-14", "close": 1.0694, "volume": 39277.0}, {"date": "2022-04-18", "close": 1.05, "volume": 41478.0}, {"date": "2022-04-19", "close": 1.0594, "volume": 41682.0}, {"date": "2022-04-20", "close": 1.0608, "volume": 35936.0}, {"date": "2022-04-21", "close": 1.06, "volume": 26221.0}, {"date": "2022-04-22", "close": 1.025, "volume": 48271.0}, {"date": "2022-04-25", "close": 1.02, "volume": 63872.0}, {"date": "2022-04-26", "close": 0.9848, "volume": 78371.0}, {"date": "2022-04-27", "close": 1.01, "volume": 84650.0}, {"date": "2022-04-28", "close": 1.025, "volume": 39778.0}, {"date": "2022-04-29", "close": 0.9999, "volume": 65424.0}, {"date": "2022-05-02", "close": 1.0, "volume": 89774.0}, {"date": "2022-05-03", "close": 0.9996, "volume": 68639.0}, {"date": "2022-05-04", "close": 1.0231, "volume": 8083.0}, {"date": "2022-05-05", "close": 1.03, "volume": 25262.0}, {"date": "2022-05-06", "close": 1.0, "volume": 62847.0}, {"date": "2022-05-09", "close": 0.9331, "volume": 84113.0}, {"date": "2022-05-10", "close": 0.9152, "volume": 524890.0}, {"date": "2022-05-11", "close": 0.841, "volume": 359858.0}, {"date": "2022-05-12", "close": 0.86, "volume": 120141.0}, {"date": "2022-05-13", "close": 0.87, "volume": 369983.0}, {"date": "2022-05-16", "close": 0.8564, "volume": 130397.0}, {"date": "2022-05-17", "close": 0.9049, "volume": 190265.0}, {"date": "2022-05-18", "close": 0.8817, "volume": 76462.0}, {"date": "2022-05-19", "close": 0.8898, "volume": 81087.0}, {"date": "2022-05-20", "close": 0.8765, "volume": 33650.0}, {"date": "2022-05-23", "close": 0.87, "volume": 67459.0}, {"date": "2022-05-24", "close": 0.8579, "volume": 33349.0}, {"date": "2022-05-25", "close": 0.8748, "volume": 63003.0}, {"date": "2022-05-26", "close": 0.8871, "volume": 124438.0}, {"date": "2022-05-27", "close": 0.8906, "volume": 63756.0}, {"date": "2022-05-31", "close": 0.9021, "volume": 70981.0}, {"date": "2022-06-01", "close": 0.8987, "volume": 9953.0}, {"date": "2022-06-02", "close": 0.93, "volume": 127784.0}, {"date": "2022-06-03", "close": 0.9494, "volume": 50220.0}, {"date": "2022-06-06", "close": 0.94, "volume": 41361.0}, {"date": "2022-06-07", "close": 0.94, "volume": 95845.0}, {"date": "2022-06-08", "close": 0.95, "volume": 96559.0}, {"date": "2022-06-09", "close": 0.99, "volume": 108999.0}, {"date": "2022-06-10", "close": 0.9798, "volume": 180637.0}, {"date": "2022-06-13", "close": 0.9349, "volume": 172873.0}, {"date": "2022-06-14", "close": 0.9601, "volume": 193670.0}, {"date": "2022-06-15", "close": 1.04, "volume": 231998.0}, {"date": "2022-06-16", "close": 0.9961, "volume": 175580.0}, {"date": "2022-06-17", "close": 1.02, "volume": 125316.0}, {"date": "2022-06-21", "close": 1.07, "volume": 163069.0}, {"date": "2022-06-22", "close": 1.08, "volume": 187976.0}, {"date": "2022-06-23", "close": 0.9844, "volume": 219441.0}, {"date": "2022-06-24", "close": 1.06, "volume": 136379.0}, {"date": "2022-06-27", "close": 1.09, "volume": 181149.0}, {"date": "2022-06-28", "close": 1.06, "volume": 248042.0}, {"date": "2022-06-29", "close": 1.07, "volume": 126303.0}, {"date": "2022-06-30", "close": 1.09, "volume": 80963.0}, {"date": "2022-07-01", "close": 1.11, "volume": 159881.0}, {"date": "2022-07-05", "close": 1.11, "volume": 19852.0}, {"date": "2022-07-06", "close": 1.11, "volume": 111769.0}, {"date": "2022-07-07", "close": 1.1688, "volume": 156275.0}, {"date": "2022-07-08", "close": 1.19, "volume": 137366.0}, {"date": "2022-07-11", "close": 1.21, "volume": 163615.0}, {"date": "2022-07-12", "close": 1.23, "volume": 126901.0}, {"date": "2022-07-13", "close": 1.25, "volume": 164753.0}, {"date": "2022-07-14", "close": 1.26, "volume": 139435.0}, {"date": "2022-07-15", "close": 1.29, "volume": 132024.0}, {"date": "2022-07-18", "close": 1.335, "volume": 132041.0}, {"date": "2022-07-19", "close": 1.34, "volume": 150351.0}, {"date": "2022-07-20", "close": 1.38, "volume": 145448.0}, {"date": "2022-07-21", "close": 1.4, "volume": 160680.0}, {"date": "2022-07-22", "close": 1.3, "volume": 378531.0}, {"date": "2022-07-25", "close": 1.33, "volume": 99909.0}, {"date": "2022-07-26", "close": 1.33, "volume": 44885.0}, {"date": "2022-07-27", "close": 1.2601, "volume": 93608.0}, {"date": "2022-07-28", "close": 1.32, "volume": 142948.0}, {"date": "2022-07-29", "close": 1.35, "volume": 88345.0}, {"date": "2022-08-01", "close": 1.35, "volume": 65823.0}, {"date": "2022-08-02", "close": 1.32, "volume": 48757.0}, {"date": "2022-08-03", "close": 1.35, "volume": 41085.0}, {"date": "2022-08-04", "close": 1.38, "volume": 41365.0}, {"date": "2022-08-05", "close": 1.4, "volume": 45528.0}, {"date": "2022-08-08", "close": 1.38, "volume": 47970.0}, {"date": "2022-08-09", "close": 1.36, "volume": 83557.0}, {"date": "2022-08-10", "close": 1.34, "volume": 51418.0}, {"date": "2022-08-11", "close": 1.38, "volume": 82811.0}, {"date": "2022-08-12", "close": 1.375, "volume": 28892.0}, {"date": "2022-08-15", "close": 1.41, "volume": 39293.0}, {"date": "2022-08-16", "close": 1.39, "volume": 45349.0}, {"date": "2022-08-17", "close": 1.37, "volume": 15999.0}, {"date": "2022-08-18", "close": 1.36, "volume": 27262.0}, {"date": "2022-08-19", "close": 1.35, "volume": 22568.0}, {"date": "2022-08-22", "close": 1.28, "volume": 87467.0}, {"date": "2022-08-23", "close": 1.31, "volume": 88216.0}, {"date": "2022-08-24", "close": 1.34, "volume": 47935.0}, {"date": "2022-08-25", "close": 1.32, "volume": 29869.0}, {"date": "2022-08-26", "close": 1.29, "volume": 38512.0}, {"date": "2022-08-29", "close": 1.26, "volume": 103033.0}, {"date": "2022-08-30", "close": 1.22, "volume": 32916.0}, {"date": "2022-08-31", "close": 1.19, "volume": 32098.0}, {"date": "2022-09-01", "close": 1.24, "volume": 92913.0}, {"date": "2022-09-02", "close": 1.19, "volume": 25956.0}, {"date": "2022-09-06", "close": 1.24, "volume": 20947.0}, {"date": "2022-09-07", "close": 1.28, "volume": 28436.0}, {"date": "2022-09-08", "close": 1.23, "volume": 19129.0}, {"date": "2022-09-09", "close": 1.2, "volume": 97609.0}, {"date": "2022-09-12", "close": 1.21, "volume": 30047.0}, {"date": "2022-09-13", "close": 1.23, "volume": 15317.0}, {"date": "2022-09-14", "close": 1.16, "volume": 27381.0}, {"date": "2022-09-15", "close": 1.2, "volume": 18627.0}, {"date": "2022-09-16", "close": 1.14, "volume": 64708.0}, {"date": "2022-09-19", "close": 1.2, "volume": 25734.0}, {"date": "2022-09-20", "close": 1.23, "volume": 33679.0}, {"date": "2022-09-21", "close": 1.23, "volume": 65404.0}, {"date": "2022-09-22", "close": 1.16, "volume": 20534.0}, {"date": "2022-09-23", "close": 1.3, "volume": 234336.0}, {"date": "2022-09-26", "close": 1.3501, "volume": 102541.0}, {"date": "2022-09-27", "close": 1.38, "volume": 104710.0}, {"date": "2022-09-28", "close": 1.43, "volume": 88026.0}, {"date": "2022-09-29", "close": 1.39, "volume": 79130.0}, {"date": "2022-09-30", "close": 1.4, "volume": 65854.0}, {"date": "2022-10-03", "close": 1.44, "volume": 33788.0}, {"date": "2022-10-04", "close": 1.48, "volume": 106603.0}, {"date": "2022-10-05", "close": 1.46, "volume": 51411.0}, {"date": "2022-10-06", "close": 1.49, "volume": 37803.0}, {"date": "2022-10-07", "close": 1.49, "volume": 38337.0}, {"date": "2022-10-10", "close": 1.53, "volume": 72696.0}, {"date": "2022-10-11", "close": 1.51, "volume": 35775.0}, {"date": "2022-10-12", "close": 1.5244, "volume": 26494.0}, {"date": "2022-10-13", "close": 1.57, "volume": 50091.0}, {"date": "2022-10-14", "close": 1.56, "volume": 30290.0}, {"date": "2022-10-17", "close": 1.56, "volume": 39115.0}, {"date": "2022-10-18", "close": 1.59, "volume": 97147.0}, {"date": "2022-10-19", "close": 1.69, "volume": 101528.0}, {"date": "2022-10-20", "close": 1.765, "volume": 174063.0}, {"date": "2022-10-21", "close": 1.77, "volume": 62448.0}, {"date": "2022-10-24", "close": 1.68, "volume": 204928.0}, {"date": "2022-10-25", "close": 1.67, "volume": 104468.0}, {"date": "2022-10-26", "close": 1.8, "volume": 108489.0}, {"date": "2022-10-27", "close": 1.85, "volume": 192850.0}, {"date": "2022-10-28", "close": 1.89, "volume": 82529.0}, {"date": "2022-10-31", "close": 1.96, "volume": 129220.0}, {"date": "2022-11-01", "close": 2.16, "volume": 343142.0}, {"date": "2022-11-02", "close": 1.97, "volume": 385681.0}, {"date": "2022-11-03", "close": 1.72, "volume": 554035.0}, {"date": "2022-11-04", "close": 1.32, "volume": 395813.0}, {"date": "2022-11-07", "close": 1.35, "volume": 178287.0}, {"date": "2022-11-08", "close": 1.52, "volume": 188766.0}, {"date": "2022-11-09", "close": 1.55, "volume": 138262.0}, {"date": "2022-11-10", "close": 1.54, "volume": 188343.0}, {"date": "2022-11-11", "close": 1.52, "volume": 50988.0}, {"date": "2022-11-14", "close": 1.465, "volume": 67638.0}, {"date": "2022-11-15", "close": 1.5, "volume": 55920.0}, {"date": "2022-11-16", "close": 1.51, "volume": 36952.0}, {"date": "2022-11-17", "close": 1.53, "volume": 108353.0}, {"date": "2022-11-18", "close": 1.55, "volume": 54686.0}, {"date": "2022-11-21", "close": 1.49, "volume": 70956.0}, {"date": "2022-11-22", "close": 1.53, "volume": 100349.0}, {"date": "2022-11-23", "close": 1.62, "volume": 64848.0}, {"date": "2022-11-25", "close": 1.62, "volume": 29042.0}, {"date": "2022-11-28", "close": 1.64, "volume": 108291.0}, {"date": "2022-11-29", "close": 1.69, "volume": 43481.0}, {"date": "2022-11-30", "close": 1.79, "volume": 61943.0}, {"date": "2022-12-01", "close": 1.73, "volume": 47385.0}, {"date": "2022-12-02", "close": 1.6973, "volume": 27690.0}, {"date": "2022-12-05", "close": 1.63, "volume": 43796.0}, {"date": "2022-12-06", "close": 1.63, "volume": 41206.0}, {"date": "2022-12-07", "close": 1.61, "volume": 31467.0}, {"date": "2022-12-08", "close": 1.59, "volume": 80990.0}, {"date": "2022-12-09", "close": 1.6, "volume": 30576.0}, {"date": "2022-12-12", "close": 1.57, "volume": 71056.0}, {"date": "2022-12-13", "close": 1.59, "volume": 56717.0}, {"date": "2022-12-14", "close": 1.58, "volume": 61658.0}, {"date": "2022-12-15", "close": 1.59, "volume": 49568.0}, {"date": "2022-12-16", "close": 1.59, "volume": 69854.0}, {"date": "2022-12-19", "close": 1.45, "volume": 94210.0}, {"date": "2022-12-20", "close": 1.38, "volume": 35506.0}, {"date": "2022-12-21", "close": 1.47, "volume": 14982.0}, {"date": "2022-12-22", "close": 1.41, "volume": 91424.0}, {"date": "2022-12-23", "close": 1.4, "volume": 30234.0}, {"date": "2022-12-27", "close": 1.48, "volume": 140194.0}, {"date": "2022-12-28", "close": 1.52, "volume": 29631.0}, {"date": "2022-12-29", "close": 1.52, "volume": 21680.0}, {"date": "2022-12-30", "close": 1.58, "volume": 42041.0}, {"date": "2023-01-03", "close": 1.54, "volume": 30206.0}, {"date": "2023-01-04", "close": 1.56, "volume": 48034.0}, {"date": "2023-01-05", "close": 1.55, "volume": 73263.0}, {"date": "2023-01-06", "close": 1.65, "volume": 109776.0}, {"date": "2023-01-09", "close": 1.72, "volume": 123572.0}, {"date": "2023-01-10", "close": 1.96, "volume": 321869.0}, {"date": "2023-01-11", "close": 1.85, "volume": 102002.0}, {"date": "2023-01-12", "close": 1.85, "volume": 35871.0}, {"date": "2023-01-13", "close": 1.87, "volume": 38520.0}, {"date": "2023-01-17", "close": 1.85, "volume": 24606.0}, {"date": "2023-01-18", "close": 1.66, "volume": 117868.0}, {"date": "2023-01-19", "close": 1.6001, "volume": 82947.0}, {"date": "2023-01-20", "close": 1.63, "volume": 51049.0}, {"date": "2023-01-23", "close": 1.7, "volume": 71589.0}, {"date": "2023-01-24", "close": 1.65, "volume": 48473.0}, {"date": "2023-01-25", "close": 1.72, "volume": 23398.0}, {"date": "2023-01-26", "close": 1.7, "volume": 25427.0}, {"date": "2023-01-27", "close": 1.68, "volume": 32334.0}, {"date": "2023-01-30", "close": 1.68, "volume": 29308.0}, {"date": "2023-01-31", "close": 1.79, "volume": 46258.0}, {"date": "2023-02-01", "close": 1.75, "volume": 31518.0}, {"date": "2023-02-02", "close": 1.6, "volume": 215042.0}, {"date": "2023-02-03", "close": 1.64, "volume": 31843.0}, {"date": "2023-02-06", "close": 1.63, "volume": 54534.0}, {"date": "2023-02-07", "close": 1.57, "volume": 31855.0}, {"date": "2023-02-08", "close": 1.58, "volume": 39659.0}, {"date": "2023-02-09", "close": 1.57, "volume": 11733.0}, {"date": "2023-02-10", "close": 1.57, "volume": 18146.0}, {"date": "2023-02-13", "close": 1.54, "volume": 24436.0}, {"date": "2023-02-14", "close": 1.57, "volume": 17376.0}, {"date": "2023-02-15", "close": 1.59, "volume": 25136.0}, {"date": "2023-02-16", "close": 1.57, "volume": 17571.0}, {"date": "2023-02-17", "close": 1.59, "volume": 20453.0}, {"date": "2023-02-21", "close": 1.59, "volume": 35645.0}, {"date": "2023-02-22", "close": 1.6, "volume": 12093.0}, {"date": "2023-02-23", "close": 1.59, "volume": 46022.0}, {"date": "2023-02-24", "close": 1.61, "volume": 35883.0}, {"date": "2023-02-27", "close": 1.595, "volume": 31605.0}, {"date": "2023-02-28", "close": 1.61, "volume": 87893.0}, {"date": "2023-03-01", "close": 1.59, "volume": 51876.0}, {"date": "2023-03-02", "close": 1.58, "volume": 23191.0}, {"date": "2023-03-03", "close": 1.6, "volume": 16764.0}, {"date": "2023-03-06", "close": 1.57, "volume": 24707.0}, {"date": "2023-03-07", "close": 1.53, "volume": 31083.0}, {"date": "2023-03-08", "close": 1.5, "volume": 50367.0}, {"date": "2023-03-09", "close": 1.5, "volume": 66028.0}, {"date": "2023-03-10", "close": 1.45, "volume": 45413.0}, {"date": "2023-03-13", "close": 1.45, "volume": 38352.0}, {"date": "2023-03-14", "close": 1.47, "volume": 22550.0}, {"date": "2023-03-15", "close": 1.42, "volume": 30975.0}, {"date": "2023-03-16", "close": 1.45, "volume": 37146.0}, {"date": "2023-03-17", "close": 1.52, "volume": 31022.0}, {"date": "2023-03-20", "close": 1.45, "volume": 26728.0}, {"date": "2023-03-21", "close": 1.45, "volume": 13046.0}, {"date": "2023-03-22", "close": 1.4599, "volume": 7065.0}, {"date": "2023-03-23", "close": 1.4463, "volume": 20832.0}, {"date": "2023-03-24", "close": 1.44, "volume": 9399.0}, {"date": "2023-03-27", "close": 1.4658, "volume": 13682.0}, {"date": "2023-03-28", "close": 1.46, "volume": 9327.0}, {"date": "2023-03-29", "close": 1.44, "volume": 47007.0}, {"date": "2023-03-30", "close": 1.43, "volume": 14480.0}, {"date": "2023-03-31", "close": 1.44, "volume": 26265.0}, {"date": "2023-04-03", "close": 1.47, "volume": 10244.0}, {"date": "2023-04-04", "close": 1.42, "volume": 37734.0}, {"date": "2023-04-05", "close": 1.41, "volume": 27170.0}, {"date": "2023-04-06", "close": 1.4, "volume": 8767.0}, {"date": "2023-04-10", "close": 1.41, "volume": 15713.0}, {"date": "2023-04-11", "close": 1.39, "volume": 24522.0}, {"date": "2023-04-12", "close": 1.37, "volume": 78783.0}, {"date": "2023-04-13", "close": 1.34, "volume": 63855.0}, {"date": "2023-04-14", "close": 1.35, "volume": 64233.0}, {"date": "2023-04-17", "close": 1.51, "volume": 227337.0}, {"date": "2023-04-18", "close": 1.52, "volume": 39133.0}, {"date": "2023-04-19", "close": 1.52, "volume": 24348.0}, {"date": "2023-04-20", "close": 1.52, "volume": 28285.0}, {"date": "2023-04-21", "close": 1.5, "volume": 17782.0}, {"date": "2023-04-24", "close": 1.52, "volume": 93734.0}, {"date": "2023-04-25", "close": 1.515, "volume": 15802.0}, {"date": "2023-04-26", "close": 1.495, "volume": 47116.0}, {"date": "2023-04-27", "close": 1.54, "volume": 18057.0}, {"date": "2023-04-28", "close": 1.53, "volume": 22569.0}, {"date": "2023-05-01", "close": 1.56, "volume": 68257.0}, {"date": "2023-05-02", "close": 1.58, "volume": 11366.0}, {"date": "2023-05-03", "close": 1.55, "volume": 21448.0}, {"date": "2023-05-04", "close": 1.53, "volume": 9961.0}, {"date": "2023-05-05", "close": 1.5599, "volume": 23673.0}, {"date": "2023-05-08", "close": 1.5, "volume": 13957.0}, {"date": "2023-05-09", "close": 1.6, "volume": 49896.0}, {"date": "2023-05-10", "close": 1.61, "volume": 34750.0}, {"date": "2023-05-11", "close": 1.68, "volume": 31275.0}, {"date": "2023-05-12", "close": 1.76, "volume": 85339.0}, {"date": "2023-05-15", "close": 1.73, "volume": 54029.0}, {"date": "2023-05-16", "close": 1.66, "volume": 22154.0}, {"date": "2023-05-17", "close": 1.71, "volume": 21884.0}, {"date": "2023-05-18", "close": 1.7001, "volume": 36917.0}, {"date": "2023-05-19", "close": 1.69, "volume": 8452.0}, {"date": "2023-05-22", "close": 1.68, "volume": 28853.0}, {"date": "2023-05-23", "close": 1.7, "volume": 13313.0}, {"date": "2023-05-24", "close": 1.6986, "volume": 20897.0}, {"date": "2023-05-25", "close": 1.69, "volume": 18680.0}, {"date": "2023-05-26", "close": 1.715, "volume": 35774.0}, {"date": "2023-05-30", "close": 1.75, "volume": 15981.0}, {"date": "2023-05-31", "close": 1.71, "volume": 13478.0}, {"date": "2023-06-01", "close": 1.69, "volume": 44546.0}, {"date": "2023-06-02", "close": 1.71, "volume": 45230.0}, {"date": "2023-06-05", "close": 1.8, "volume": 129134.0}, {"date": "2023-06-06", "close": 1.84, "volume": 50298.0}, {"date": "2023-06-07", "close": 1.87, "volume": 73285.0}, {"date": "2023-06-08", "close": 1.9, "volume": 47139.0}, {"date": "2023-06-09", "close": 1.82, "volume": 91428.0}, {"date": "2023-06-12", "close": 1.76, "volume": 107344.0}, {"date": "2023-06-13", "close": 1.77, "volume": 38793.0}, {"date": "2023-06-14", "close": 1.71, "volume": 44086.0}, {"date": "2023-06-15", "close": 1.8, "volume": 72205.0}, {"date": "2023-06-16", "close": 1.8, "volume": 46038.0}, {"date": "2023-06-20", "close": 1.81, "volume": 16614.0}, {"date": "2023-06-21", "close": 1.84, "volume": 11083.0}, {"date": "2023-06-22", "close": 1.81, "volume": 16392.0}, {"date": "2023-06-23", "close": 1.88, "volume": 42990.0}, {"date": "2023-06-26", "close": 1.8701, "volume": 38073.0}, {"date": "2023-06-27", "close": 1.9731, "volume": 88026.0}, {"date": "2023-06-28", "close": 2.035, "volume": 102596.0}, {"date": "2023-06-29", "close": 2.04, "volume": 59627.0}, {"date": "2023-06-30", "close": 2.02, "volume": 41373.0}, {"date": "2023-07-03", "close": 2.04, "volume": 41322.0}, {"date": "2023-07-05", "close": 2.01, "volume": 33315.0}, {"date": "2023-07-06", "close": 1.96, "volume": 22244.0}, {"date": "2023-07-07", "close": 2.01, "volume": 55942.0}, {"date": "2023-07-10", "close": 2.06, "volume": 44505.0}, {"date": "2023-07-11", "close": 2.08, "volume": 24722.0}, {"date": "2023-07-12", "close": 2.06, "volume": 54304.0}, {"date": "2023-07-13", "close": 2.07, "volume": 44739.0}, {"date": "2023-07-14", "close": 2.0, "volume": 54742.0}, {"date": "2023-07-17", "close": 2.0399, "volume": 31418.0}, {"date": "2023-07-18", "close": 2.11, "volume": 126264.0}, {"date": "2023-07-19", "close": 2.05, "volume": 28569.0}, {"date": "2023-07-20", "close": 2.05, "volume": 7415.0}, {"date": "2023-07-21", "close": 2.03, "volume": 27108.0}, {"date": "2023-07-24", "close": 2.1, "volume": 52044.0}, {"date": "2023-07-25", "close": 2.23, "volume": 89412.0}, {"date": "2023-07-26", "close": 2.3, "volume": 83129.0}, {"date": "2023-07-27", "close": 2.25, "volume": 213844.0}, {"date": "2023-07-28", "close": 2.22, "volume": 89142.0}, {"date": "2023-07-31", "close": 2.18, "volume": 47260.0}, {"date": "2023-08-01", "close": 2.21, "volume": 19018.0}, {"date": "2023-08-02", "close": 2.21, "volume": 40328.0}, {"date": "2023-08-03", "close": 2.16, "volume": 24162.0}, {"date": "2023-08-04", "close": 2.14, "volume": 27982.0}, {"date": "2023-08-07", "close": 2.28, "volume": 159946.0}, {"date": "2023-08-08", "close": 2.28, "volume": 96441.0}, {"date": "2023-08-09", "close": 2.27, "volume": 23387.0}, {"date": "2023-08-10", "close": 2.22, "volume": 60635.0}, {"date": "2023-08-11", "close": 2.18, "volume": 31625.0}, {"date": "2023-08-14", "close": 2.15, "volume": 9960.0}, {"date": "2023-08-15", "close": 2.06, "volume": 28925.0}, {"date": "2023-08-16", "close": 2.1, "volume": 16953.0}, {"date": "2023-08-17", "close": 2.11, "volume": 20880.0}, {"date": "2023-08-18", "close": 2.12, "volume": 79638.0}, {"date": "2023-08-21", "close": 2.06, "volume": 130751.0}, {"date": "2023-08-22", "close": 2.04, "volume": 117542.0}, {"date": "2023-08-23", "close": 2.08, "volume": 31546.0}, {"date": "2023-08-24", "close": 2.01, "volume": 79099.0}, {"date": "2023-08-25", "close": 2.02, "volume": 28186.0}, {"date": "2023-08-28", "close": 2.02, "volume": 14248.0}, {"date": "2023-08-29", "close": 2.08, "volume": 32396.0}, {"date": "2023-08-30", "close": 2.05, "volume": 22484.0}, {"date": "2023-08-31", "close": 2.1, "volume": 19014.0}, {"date": "2023-09-01", "close": 2.14, "volume": 28926.0}, {"date": "2023-09-05", "close": 2.08, "volume": 17654.0}, {"date": "2023-09-06", "close": 2.02, "volume": 9139.0}, {"date": "2023-09-07", "close": 2.0429, "volume": 14497.0}, {"date": "2023-09-08", "close": 2.05, "volume": 71348.0}, {"date": "2023-09-11", "close": 1.94, "volume": 61798.0}, {"date": "2023-09-12", "close": 1.8, "volume": 175686.0}, {"date": "2023-09-13", "close": 1.81, "volume": 58152.0}, {"date": "2023-09-14", "close": 1.85, "volume": 37691.0}, {"date": "2023-09-15", "close": 1.67, "volume": 184856.0}, {"date": "2023-09-18", "close": 1.69, "volume": 116625.0}, {"date": "2023-09-19", "close": 1.7, "volume": 70182.0}, {"date": "2023-09-20", "close": 1.66, "volume": 36619.0}, {"date": "2023-09-21", "close": 1.83, "volume": 98789.0}, {"date": "2023-09-22", "close": 1.955, "volume": 111971.0}, {"date": "2023-09-25", "close": 2.17, "volume": 120338.0}, {"date": "2023-09-26", "close": 2.17, "volume": 58524.0}, {"date": "2023-09-27", "close": 2.21, "volume": 68120.0}, {"date": "2023-09-28", "close": 2.22, "volume": 50054.0}, {"date": "2023-09-29", "close": 2.37, "volume": 105632.0}, {"date": "2023-10-02", "close": 2.28, "volume": 56543.0}, {"date": "2023-10-03", "close": 2.22, "volume": 61218.0}, {"date": "2023-10-04", "close": 2.27, "volume": 14760.0}, {"date": "2023-10-05", "close": 2.17, "volume": 30701.0}, {"date": "2023-10-06", "close": 2.11, "volume": 28476.0}, {"date": "2023-10-09", "close": 2.22, "volume": 26873.0}, {"date": "2023-10-10", "close": 2.24, "volume": 19915.0}, {"date": "2023-10-11", "close": 2.23, "volume": 6605.0}, {"date": "2023-10-12", "close": 2.07, "volume": 66267.0}, {"date": "2023-10-13", "close": 1.99, "volume": 110837.0}, {"date": "2023-10-16", "close": 2.01, "volume": 78009.0}, {"date": "2023-10-17", "close": 2.12, "volume": 25960.0}, {"date": "2023-10-18", "close": 2.19, "volume": 50671.0}, {"date": "2023-10-19", "close": 2.13, "volume": 43448.0}, {"date": "2023-10-20", "close": 2.12, "volume": 14692.0}, {"date": "2023-10-23", "close": 2.17, "volume": 55744.0}, {"date": "2023-10-24", "close": 2.24, "volume": 18816.0}, {"date": "2023-10-25", "close": 2.24, "volume": 45738.0}, {"date": "2023-10-26", "close": 2.2, "volume": 12661.0}, {"date": "2023-10-27", "close": 2.16, "volume": 7942.0}, {"date": "2023-10-30", "close": 2.28, "volume": 33237.0}, {"date": "2023-10-31", "close": 2.25, "volume": 25512.0}, {"date": "2023-11-01", "close": 2.24, "volume": 11311.0}, {"date": "2023-11-02", "close": 2.2817, "volume": 25913.0}, {"date": "2023-11-03", "close": 2.32, "volume": 87946.0}, {"date": "2023-11-06", "close": 2.35, "volume": 80539.0}, {"date": "2023-11-07", "close": 2.47, "volume": 44167.0}, {"date": "2023-11-08", "close": 2.44, "volume": 39876.0}, {"date": "2023-11-09", "close": 2.32, "volume": 42360.0}, {"date": "2023-11-10", "close": 2.5, "volume": 33543.0}, {"date": "2023-11-13", "close": 2.55, "volume": 34002.0}, {"date": "2023-11-14", "close": 2.59, "volume": 57016.0}, {"date": "2023-11-15", "close": 2.57, "volume": 70463.0}, {"date": "2023-11-16", "close": 2.56, "volume": 7190.0}, {"date": "2023-11-17", "close": 2.5, "volume": 29164.0}, {"date": "2023-11-20", "close": 2.49, "volume": 33795.0}, {"date": "2023-11-21", "close": 2.42, "volume": 8856.0}, {"date": "2023-11-22", "close": 2.44, "volume": 17385.0}, {"date": "2023-11-24", "close": 2.45, "volume": 8797.0}, {"date": "2023-11-27", "close": 2.43, "volume": 13902.0}, {"date": "2023-11-28", "close": 2.35, "volume": 53655.0}, {"date": "2023-11-29", "close": 2.33, "volume": 30634.0}, {"date": "2023-11-30", "close": 2.28, "volume": 48810.0}, {"date": "2023-12-01", "close": 2.25, "volume": 36120.0}, {"date": "2023-12-04", "close": 2.29, "volume": 26471.0}, {"date": "2023-12-05", "close": 2.265, "volume": 8588.0}, {"date": "2023-12-06", "close": 2.26, "volume": 13527.0}, {"date": "2023-12-07", "close": 2.21, "volume": 13776.0}, {"date": "2023-12-08", "close": 2.2, "volume": 31854.0}, {"date": "2023-12-11", "close": 2.14, "volume": 34383.0}, {"date": "2023-12-12", "close": 2.07, "volume": 17082.0}, {"date": "2023-12-13", "close": 2.34, "volume": 95156.0}, {"date": "2023-12-14", "close": 2.375, "volume": 29507.0}, {"date": "2023-12-15", "close": 2.05, "volume": 101686.0}, {"date": "2023-12-18", "close": 2.25, "volume": 41275.0}, {"date": "2023-12-19", "close": 2.26, "volume": 36907.0}, {"date": "2023-12-20", "close": 2.2, "volume": 25632.0}, {"date": "2023-12-21", "close": 2.17, "volume": 7797.0}, {"date": "2023-12-22", "close": 2.26, "volume": 13013.0}, {"date": "2023-12-26", "close": 2.21, "volume": 30673.0}, {"date": "2023-12-27", "close": 2.27, "volume": 13406.0}, {"date": "2023-12-28", "close": 2.2, "volume": 60222.0}, {"date": "2023-12-29", "close": 2.23, "volume": 7742.0}, {"date": "2024-01-02", "close": 2.17, "volume": 22208.0}, {"date": "2024-01-03", "close": 2.18, "volume": 28234.0}, {"date": "2024-01-04", "close": 2.14, "volume": 6762.0}, {"date": "2024-01-05", "close": 2.03, "volume": 39364.0}, {"date": "2024-01-08", "close": 2.19, "volume": 34756.0}, {"date": "2024-01-09", "close": 2.14, "volume": 15109.0}, {"date": "2024-01-10", "close": 2.18, "volume": 23480.0}, {"date": "2024-01-11", "close": 2.21, "volume": 26749.0}, {"date": "2024-01-12", "close": 2.11, "volume": 26692.0}, {"date": "2024-01-16", "close": 2.08, "volume": 31742.0}, {"date": "2024-01-17", "close": 2.01, "volume": 51903.0}, {"date": "2024-01-18", "close": 1.89, "volume": 51277.0}, {"date": "2024-01-19", "close": 2.01, "volume": 84269.0}, {"date": "2024-01-22", "close": 2.04, "volume": 22821.0}, {"date": "2024-01-23", "close": 2.05, "volume": 21967.0}, {"date": "2024-01-24", "close": 2.08, "volume": 54168.0}, {"date": "2024-01-25", "close": 2.07, "volume": 43500.0}, {"date": "2024-01-26", "close": 2.035, "volume": 16517.0}, {"date": "2024-01-29", "close": 1.935, "volume": 129823.0}, {"date": "2024-01-30", "close": 1.98, "volume": 116160.0}, {"date": "2024-01-31", "close": 1.9, "volume": 62394.0}, {"date": "2024-02-01", "close": 1.95, "volume": 35193.0}, {"date": "2024-02-02", "close": 1.98, "volume": 54915.0}, {"date": "2024-02-05", "close": 1.94, "volume": 9233.0}, {"date": "2024-02-06", "close": 1.9, "volume": 35316.0}, {"date": "2024-02-07", "close": 1.84, "volume": 48644.0}, {"date": "2024-02-08", "close": 1.83, "volume": 13068.0}, {"date": "2024-02-09", "close": 1.9, "volume": 21380.0}, {"date": "2024-02-12", "close": 1.87, "volume": 14084.0}, {"date": "2024-02-13", "close": 1.87, "volume": 50117.0}, {"date": "2024-02-14", "close": 1.88, "volume": 36054.0}, {"date": "2024-02-15", "close": 1.92, "volume": 8351.0}, {"date": "2024-02-16", "close": 1.9, "volume": 30211.0}, {"date": "2024-02-20", "close": 1.92, "volume": 21548.0}, {"date": "2024-02-21", "close": 1.91, "volume": 29257.0}, {"date": "2024-02-22", "close": 1.87, "volume": 34806.0}, {"date": "2024-02-23", "close": 1.89, "volume": 25885.0}, {"date": "2024-02-26", "close": 1.88, "volume": 35943.0}, {"date": "2024-02-27", "close": 1.91, "volume": 26106.0}, {"date": "2024-02-28", "close": 1.85, "volume": 20438.0}, {"date": "2024-02-29", "close": 1.86, "volume": 28722.0}, {"date": "2024-03-01", "close": 1.82, "volume": 15010.0}, {"date": "2024-03-04", "close": 1.75, "volume": 44565.0}, {"date": "2024-03-05", "close": 1.83, "volume": 39716.0}, {"date": "2024-03-06", "close": 1.89, "volume": 36190.0}, {"date": "2024-03-07", "close": 1.82, "volume": 49375.0}, {"date": "2024-03-08", "close": 1.79, "volume": 19520.0}, {"date": "2024-03-11", "close": 1.75, "volume": 70681.0}, {"date": "2024-03-12", "close": 1.73, "volume": 33930.0}, {"date": "2024-03-13", "close": 1.75, "volume": 27037.0}, {"date": "2024-03-14", "close": 1.77, "volume": 31142.0}, {"date": "2024-03-15", "close": 1.77, "volume": 42973.0}, {"date": "2024-03-18", "close": 1.885, "volume": 28138.0}, {"date": "2024-03-19", "close": 1.9, "volume": 40247.0}, {"date": "2024-03-20", "close": 1.95, "volume": 28653.0}, {"date": "2024-03-21", "close": 1.97, "volume": 46079.0}, {"date": "2024-03-22", "close": 1.98, "volume": 20953.0}, {"date": "2024-03-25", "close": 2.02, "volume": 63082.0}, {"date": "2024-03-26", "close": 2.09, "volume": 45249.0}, {"date": "2024-03-27", "close": 2.23, "volume": 96365.0}, {"date": "2024-03-28", "close": 2.19, "volume": 33773.0}, {"date": "2024-04-01", "close": 2.09, "volume": 46050.0}, {"date": "2024-04-02", "close": 2.11, "volume": 27332.0}, {"date": "2024-04-03", "close": 2.135, "volume": 20007.0}, {"date": "2024-04-04", "close": 2.13, "volume": 48533.0}, {"date": "2024-04-05", "close": 2.18, "volume": 15354.0}, {"date": "2024-04-08", "close": 2.21, "volume": 8081.0}, {"date": "2024-04-09", "close": 2.18, "volume": 6190.0}, {"date": "2024-04-10", "close": 2.16, "volume": 7274.0}, {"date": "2024-04-11", "close": 2.13, "volume": 8467.0}, {"date": "2024-04-12", "close": 2.14, "volume": 13136.0}, {"date": "2024-04-15", "close": 2.06, "volume": 23132.0}, {"date": "2024-04-16", "close": 2.13, "volume": 9734.0}, {"date": "2024-04-17", "close": 2.055, "volume": 41332.0}, {"date": "2024-04-18", "close": 2.06, "volume": 26767.0}, {"date": "2024-04-19", "close": 2.05, "volume": 10509.0}, {"date": "2024-04-22", "close": 2.07, "volume": 45419.0}, {"date": "2024-04-23", "close": 2.12, "volume": 52191.0}, {"date": "2024-04-24", "close": 2.1, "volume": 24646.0}, {"date": "2024-04-25", "close": 2.1, "volume": 5652.0}, {"date": "2024-04-26", "close": 2.0996, "volume": 10266.0}, {"date": "2024-04-29", "close": 2.07, "volume": 12748.0}, {"date": "2024-04-30", "close": 2.0452, "volume": 20850.0}, {"date": "2024-05-01", "close": 2.01, "volume": 29174.0}, {"date": "2024-05-02", "close": 2.08, "volume": 13933.0}, {"date": "2024-05-03", "close": 1.97, "volume": 33289.0}, {"date": "2024-05-06", "close": 1.85, "volume": 57108.0}, {"date": "2024-05-07", "close": 1.82, "volume": 14558.0}, {"date": "2024-05-08", "close": 1.83, "volume": 18284.0}, {"date": "2024-05-09", "close": 1.85, "volume": 12274.0}, {"date": "2024-05-10", "close": 1.85, "volume": 23359.0}, {"date": "2024-05-13", "close": 1.89, "volume": 17559.0}, {"date": "2024-05-14", "close": 1.88, "volume": 14604.0}, {"date": "2024-05-15", "close": 1.94, "volume": 8344.0}, {"date": "2024-05-16", "close": 1.97, "volume": 17851.0}, {"date": "2024-05-17", "close": 1.93, "volume": 4540.0}, {"date": "2024-05-20", "close": 1.92, "volume": 6643.0}, {"date": "2024-05-21", "close": 1.91, "volume": 14727.0}, {"date": "2024-05-22", "close": 1.95, "volume": 8878.0}, {"date": "2024-05-23", "close": 1.95, "volume": 11403.0}, {"date": "2024-05-24", "close": 1.91, "volume": 20132.0}, {"date": "2024-05-28", "close": 1.91, "volume": 4881.0}, {"date": "2024-05-29", "close": 1.87, "volume": 22839.0}, {"date": "2024-05-30", "close": 1.88, "volume": 10602.0}, {"date": "2024-05-31", "close": 1.88, "volume": 11800.0}, {"date": "2024-06-03", "close": 1.91, "volume": 12579.0}, {"date": "2024-06-04", "close": 1.89, "volume": 32295.0}, {"date": "2024-06-05", "close": 1.88, "volume": 17810.0}, {"date": "2024-06-06", "close": 1.87, "volume": 25502.0}, {"date": "2024-06-07", "close": 1.88, "volume": 17601.0}, {"date": "2024-06-10", "close": 1.83, "volume": 18619.0}, {"date": "2024-06-11", "close": 1.83, "volume": 5611.0}, {"date": "2024-06-12", "close": 1.84, "volume": 33773.0}, {"date": "2024-06-13", "close": 1.88, "volume": 15018.0}, {"date": "2024-06-14", "close": 1.88, "volume": 20456.0}, {"date": "2024-06-17", "close": 1.87, "volume": 29308.0}, {"date": "2024-06-18", "close": 1.82, "volume": 14225.0}, {"date": "2024-06-20", "close": 1.91, "volume": 31197.0}, {"date": "2024-06-21", "close": 1.92, "volume": 40428.0}, {"date": "2024-06-24", "close": 1.91, "volume": 23451.0}, {"date": "2024-06-25", "close": 2.02, "volume": 88879.0}, {"date": "2024-06-26", "close": 2.0, "volume": 12926.0}, {"date": "2024-06-27", "close": 2.04, "volume": 74042.0}, {"date": "2024-06-28", "close": 1.98, "volume": 20973.0}, {"date": "2024-07-01", "close": 1.86, "volume": 40533.0}, {"date": "2024-07-02", "close": 1.86, "volume": 26262.0}, {"date": "2024-07-03", "close": 1.83, "volume": 19468.0}, {"date": "2024-07-05", "close": 1.85, "volume": 9943.0}, {"date": "2024-07-08", "close": 1.875, "volume": 12092.0}, {"date": "2024-07-09", "close": 1.85, "volume": 9569.0}, {"date": "2024-07-10", "close": 1.84, "volume": 6000.0}, {"date": "2024-07-11", "close": 1.81, "volume": 24794.0}, {"date": "2024-07-12", "close": 1.84, "volume": 24845.0}, {"date": "2024-07-15", "close": 1.86, "volume": 13263.0}, {"date": "2024-07-16", "close": 1.865, "volume": 8482.0}, {"date": "2024-07-17", "close": 1.895, "volume": 10113.0}, {"date": "2024-07-18", "close": 1.88, "volume": 6589.0}, {"date": "2024-07-19", "close": 1.88, "volume": 11647.0}, {"date": "2024-07-22", "close": 1.88, "volume": 13532.0}, {"date": "2024-07-23", "close": 1.875, "volume": 17241.0}, {"date": "2024-07-24", "close": 1.88, "volume": 18035.0}, {"date": "2024-07-25", "close": 1.87, "volume": 24458.0}, {"date": "2024-07-26", "close": 1.88, "volume": 8551.0}, {"date": "2024-07-29", "close": 1.87, "volume": 2312.0}, {"date": "2024-07-30", "close": 1.84, "volume": 34778.0}, {"date": "2024-07-31", "close": 1.8405, "volume": 15477.0}, {"date": "2024-08-01", "close": 1.83, "volume": 16818.0}, {"date": "2024-08-02", "close": 1.78, "volume": 15363.0}, {"date": "2024-08-05", "close": 1.82, "volume": 12890.0}, {"date": "2024-08-06", "close": 1.7699, "volume": 23671.0}, {"date": "2024-08-07", "close": 1.775, "volume": 2895.0}, {"date": "2024-08-08", "close": 1.81, "volume": 17155.0}, {"date": "2024-08-09", "close": 1.785, "volume": 5069.0}, {"date": "2024-08-12", "close": 1.77, "volume": 7387.0}, {"date": "2024-08-13", "close": 1.77, "volume": 3140.0}, {"date": "2024-08-14", "close": 1.75, "volume": 1547.0}, {"date": "2024-08-15", "close": 1.78, "volume": 8520.0}, {"date": "2024-08-16", "close": 1.8, "volume": 15357.0}, {"date": "2024-08-19", "close": 1.81, "volume": 25075.0}, {"date": "2024-08-20", "close": 1.82, "volume": 2420.0}, {"date": "2024-08-21", "close": 1.815, "volume": 8599.0}, {"date": "2024-08-22", "close": 1.79, "volume": 9553.0}, {"date": "2024-08-23", "close": 1.8, "volume": 6461.0}, {"date": "2024-08-26", "close": 1.83, "volume": 32021.0}, {"date": "2024-08-27", "close": 1.835, "volume": 10344.0}, {"date": "2024-08-28", "close": 1.8167, "volume": 28052.0}, {"date": "2024-08-29", "close": 1.82, "volume": 9393.0}, {"date": "2024-08-30", "close": 1.83, "volume": 5994.0}, {"date": "2024-09-03", "close": 1.76, "volume": 61045.0}, {"date": "2024-09-04", "close": 1.75, "volume": 9309.0}, {"date": "2024-09-05", "close": 1.7692, "volume": 10551.0}, {"date": "2024-09-06", "close": 1.72, "volume": 12212.0}, {"date": "2024-09-09", "close": 1.78, "volume": 37159.0}, {"date": "2024-09-10", "close": 1.7699, "volume": 20991.0}, {"date": "2024-09-11", "close": 1.77, "volume": 13036.0}, {"date": "2024-09-12", "close": 1.72, "volume": 19373.0}, {"date": "2024-09-13", "close": 1.78, "volume": 39692.0}, {"date": "2024-09-16", "close": 1.76, "volume": 16131.0}, {"date": "2024-09-17", "close": 1.79, "volume": 55562.0}, {"date": "2024-09-18", "close": 1.77, "volume": 28909.0}, {"date": "2024-09-19", "close": 1.78, "volume": 13713.0}, {"date": "2024-09-20", "close": 1.79, "volume": 74944.0}, {"date": "2024-09-23", "close": 1.76, "volume": 10009.0}, {"date": "2024-09-24", "close": 1.76, "volume": 25818.0}, {"date": "2024-09-25", "close": 1.74, "volume": 42695.0}, {"date": "2024-09-26", "close": 2.1, "volume": 357587.0}, {"date": "2024-09-27", "close": 2.06, "volume": 39985.0}, {"date": "2024-09-30", "close": 2.03, "volume": 44501.0}, {"date": "2024-10-01", "close": 2.22, "volume": 113401.0}, {"date": "2024-10-02", "close": 2.25, "volume": 19214.0}, {"date": "2024-10-03", "close": 2.34, "volume": 31113.0}, {"date": "2024-10-04", "close": 2.495, "volume": 99250.0}, {"date": "2024-10-07", "close": 2.48, "volume": 51086.0}, {"date": "2024-10-08", "close": 2.49, "volume": 71766.0}, {"date": "2024-10-09", "close": 2.48, "volume": 36513.0}, {"date": "2024-10-10", "close": 2.475, "volume": 4316.0}, {"date": "2024-10-11", "close": 2.4, "volume": 27797.0}, {"date": "2024-10-14", "close": 2.67, "volume": 55046.0}, {"date": "2024-10-15", "close": 2.71, "volume": 38194.0}, {"date": "2024-10-16", "close": 2.62, "volume": 115326.0}, {"date": "2024-10-17", "close": 2.81, "volume": 45674.0}, {"date": "2024-10-18", "close": 2.78, "volume": 45847.0}, {"date": "2024-10-21", "close": 2.76, "volume": 36858.0}, {"date": "2024-10-22", "close": 2.99, "volume": 72088.0}, {"date": "2024-10-23", "close": 2.82, "volume": 25982.0}, {"date": "2024-10-24", "close": 2.865, "volume": 52492.0}, {"date": "2024-10-25", "close": 2.77, "volume": 19583.0}, {"date": "2024-10-28", "close": 2.8, "volume": 36569.0}, {"date": "2024-10-29", "close": 2.89, "volume": 32891.0}, {"date": "2024-10-30", "close": 2.83, "volume": 32880.0}, {"date": "2024-10-31", "close": 2.91, "volume": 81810.0}, {"date": "2024-11-01", "close": 2.92, "volume": 36506.0}, {"date": "2024-11-04", "close": 3.0, "volume": 172444.0}, {"date": "2024-11-05", "close": 3.11, "volume": 99662.0}, {"date": "2024-11-06", "close": 3.06, "volume": 61016.0}, {"date": "2024-11-07", "close": 2.91, "volume": 117683.0}, {"date": "2024-11-08", "close": 2.99, "volume": 51748.0}, {"date": "2024-11-11", "close": 2.83, "volume": 80442.0}, {"date": "2024-11-12", "close": 2.66, "volume": 83511.0}, {"date": "2024-11-13", "close": 2.72, "volume": 30848.0}, {"date": "2024-11-14", "close": 2.8, "volume": 30999.0}, {"date": "2024-11-15", "close": 2.78, "volume": 17497.0}, {"date": "2024-11-18", "close": 2.72, "volume": 16672.0}, {"date": "2024-11-19", "close": 2.82, "volume": 57303.0}, {"date": "2024-11-20", "close": 2.87, "volume": 9352.0}, {"date": "2024-11-21", "close": 2.8475, "volume": 35792.0}, {"date": "2024-11-22", "close": 2.89, "volume": 16274.0}, {"date": "2024-11-25", "close": 2.81, "volume": 18331.0}, {"date": "2024-11-26", "close": 2.92, "volume": 14558.0}, {"date": "2024-11-27", "close": 2.93, "volume": 16575.0}, {"date": "2024-11-29", "close": 3.01, "volume": 15076.0}, {"date": "2024-12-02", "close": 3.01, "volume": 41983.0}, {"date": "2024-12-03", "close": 3.04, "volume": 27350.0}, {"date": "2024-12-04", "close": 3.25, "volume": 59284.0}, {"date": "2024-12-05", "close": 3.31, "volume": 35198.0}, {"date": "2024-12-06", "close": 3.22, "volume": 30036.0}, {"date": "2024-12-09", "close": 3.13, "volume": 19497.0}, {"date": "2024-12-10", "close": 3.01, "volume": 3269.0}, {"date": "2024-12-11", "close": 3.05, "volume": 5963.0}, {"date": "2024-12-12", "close": 3.04, "volume": 11618.0}, {"date": "2024-12-13", "close": 3.02, "volume": 10246.0}, {"date": "2024-12-16", "close": 2.95, "volume": 13809.0}, {"date": "2024-12-17", "close": 2.83, "volume": 28839.0}, {"date": "2024-12-18", "close": 2.7, "volume": 28280.0}, {"date": "2024-12-19", "close": 2.68, "volume": 33930.0}, {"date": "2024-12-20", "close": 2.67, "volume": 27400.0}, {"date": "2024-12-23", "close": 2.63, "volume": 2676.0}, {"date": "2024-12-24", "close": 2.6846, "volume": 7844.0}, {"date": "2024-12-26", "close": 2.64, "volume": 2545.0}, {"date": "2024-12-27", "close": 2.67, "volume": 3038.0}, {"date": "2024-12-30", "close": 2.64, "volume": 7774.0}, {"date": "2024-12-31", "close": 2.58, "volume": 12452.0}, {"date": "2025-01-02", "close": 2.65, "volume": 9156.0}, {"date": "2025-01-03", "close": 2.7, "volume": 10906.0}, {"date": "2025-01-06", "close": 2.72, "volume": 22904.0}, {"date": "2025-01-07", "close": 2.645, "volume": 5755.0}, {"date": "2025-01-08", "close": 2.587, "volume": 54118.0}, {"date": "2025-01-10", "close": 2.47, "volume": 17406.0}, {"date": "2025-01-13", "close": 2.5, "volume": 17384.0}, {"date": "2025-01-14", "close": 2.56, "volume": 10114.0}, {"date": "2025-01-15", "close": 2.63, "volume": 7149.0}, {"date": "2025-01-16", "close": 2.61, "volume": 3543.0}, {"date": "2025-01-17", "close": 2.62, "volume": 8419.0}, {"date": "2025-01-21", "close": 2.65, "volume": 7413.0}, {"date": "2025-01-22", "close": 2.64, "volume": 6009.0}, {"date": "2025-01-23", "close": 2.68, "volume": 14883.0}, {"date": "2025-01-24", "close": 2.59, "volume": 25002.0}, {"date": "2025-01-27", "close": 2.57, "volume": 4260.0}, {"date": "2025-01-28", "close": 2.55, "volume": 25816.0}, {"date": "2025-01-29", "close": 2.52, "volume": 38379.0}, {"date": "2025-01-30", "close": 2.5184, "volume": 15071.0}, {"date": "2025-01-31", "close": 2.53, "volume": 62508.0}, {"date": "2025-02-03", "close": 2.4, "volume": 53923.0}, {"date": "2025-02-04", "close": 2.465, "volume": 10605.0}, {"date": "2025-02-05", "close": 2.4601, "volume": 5217.0}, {"date": "2025-02-06", "close": 2.31, "volume": 21323.0}, {"date": "2025-02-07", "close": 2.35, "volume": 19180.0}, {"date": "2025-02-10", "close": 2.38, "volume": 8808.0}, {"date": "2025-02-11", "close": 2.48, "volume": 22634.0}, {"date": "2025-02-12", "close": 2.48, "volume": 14452.0}, {"date": "2025-02-13", "close": 2.4, "volume": 7363.0}, {"date": "2025-02-14", "close": 2.55, "volume": 11068.0}, {"date": "2025-02-18", "close": 2.53, "volume": 13536.0}, {"date": "2025-02-19", "close": 2.61, "volume": 50890.0}, {"date": "2025-02-20", "close": 2.61, "volume": 13903.0}, {"date": "2025-02-21", "close": 2.56, "volume": 510911.0}, {"date": "2025-02-24", "close": 2.87, "volume": 173095.0}, {"date": "2025-02-25", "close": 2.85, "volume": 47205.0}, {"date": "2025-02-26", "close": 2.82, "volume": 43035.0}, {"date": "2025-02-27", "close": 2.79, "volume": 10359.0}, {"date": "2025-02-28", "close": 3.21, "volume": 90083.0}, {"date": "2025-03-03", "close": 2.85, "volume": 51783.0}, {"date": "2025-03-04", "close": 2.84, "volume": 15259.0}, {"date": "2025-03-05", "close": 2.85, "volume": 13759.0}, {"date": "2025-03-06", "close": 2.75, "volume": 35241.0}, {"date": "2025-03-07", "close": 2.87, "volume": 28102.0}, {"date": "2025-03-10", "close": 2.84, "volume": 46665.0}, {"date": "2025-03-11", "close": 2.98, "volume": 20683.0}, {"date": "2025-03-12", "close": 3.036, "volume": 5645.0}, {"date": "2025-03-13", "close": 2.92, "volume": 19857.0}, {"date": "2025-03-14", "close": 2.844, "volume": 9786.0}, {"date": "2025-03-17", "close": 2.76, "volume": 22054.0}, {"date": "2025-03-18", "close": 2.72, "volume": 20414.0}, {"date": "2025-03-19", "close": 2.81, "volume": 7949.0}, {"date": "2025-03-20", "close": 2.77, "volume": 8996.0}, {"date": "2025-03-21", "close": 2.75, "volume": 8755.0}, {"date": "2025-03-24", "close": 2.83, "volume": 16523.0}, {"date": "2025-03-25", "close": 2.8165, "volume": 10354.0}, {"date": "2025-03-26", "close": 2.75, "volume": 29704.0}, {"date": "2025-03-27", "close": 2.78, "volume": 9916.0}, {"date": "2025-03-28", "close": 2.77, "volume": 11380.0}, {"date": "2025-03-31", "close": 2.75, "volume": 17540.0}, {"date": "2025-04-01", "close": 2.58, "volume": 13795.0}, {"date": "2025-04-02", "close": 2.5, "volume": 24598.0}, {"date": "2025-04-03", "close": 2.5, "volume": 12890.0}, {"date": "2025-04-04", "close": 2.41, "volume": 10741.0}, {"date": "2025-04-07", "close": 2.235, "volume": 133170.0}, {"date": "2025-04-08", "close": 2.1716, "volume": 17680.0}, {"date": "2025-04-09", "close": 2.18, "volume": 53456.0}, {"date": "2025-04-10", "close": 2.08, "volume": 41953.0}, {"date": "2025-04-11", "close": 2.23, "volume": 7192.0}, {"date": "2025-04-14", "close": 2.185, "volume": 16834.0}, {"date": "2025-04-15", "close": 2.23, "volume": 14189.0}, {"date": "2025-04-16", "close": 2.19, "volume": 4068.0}, {"date": "2025-04-17", "close": 2.27, "volume": 45377.0}, {"date": "2025-04-21", "close": 2.23, "volume": 30074.0}, {"date": "2025-04-22", "close": 2.28, "volume": 1129.0}, {"date": "2025-04-23", "close": 2.36, "volume": 7380.0}, {"date": "2025-04-24", "close": 2.414, "volume": 18918.0}, {"date": "2025-04-25", "close": 2.5, "volume": 20620.0}, {"date": "2025-04-28", "close": 2.46, "volume": 5922.0}, {"date": "2025-04-29", "close": 2.431, "volume": 7499.0}, {"date": "2025-04-30", "close": 2.46, "volume": 25710.0}, {"date": "2025-05-01", "close": 2.48, "volume": 3280.0}, {"date": "2025-05-02", "close": 2.45, "volume": 9930.0}, {"date": "2025-05-05", "close": 2.38, "volume": 6832.0}, {"date": "2025-05-06", "close": 2.39, "volume": 5237.0}, {"date": "2025-05-07", "close": 2.4855, "volume": 48157.0}, {"date": "2025-05-08", "close": 2.62, "volume": 22437.0}, {"date": "2025-05-09", "close": 2.74, "volume": 15219.0}, {"date": "2025-05-12", "close": 2.78, "volume": 17409.0}, {"date": "2025-05-13", "close": 2.78, "volume": 19734.0}, {"date": "2025-05-14", "close": 2.63, "volume": 32242.0}, {"date": "2025-05-15", "close": 2.75, "volume": 9890.0}, {"date": "2025-05-16", "close": 2.73, "volume": 19533.0}, {"date": "2025-05-19", "close": 2.77, "volume": 2907.0}, {"date": "2025-05-20", "close": 2.74, "volume": 1819.0}, {"date": "2025-05-21", "close": 2.73, "volume": 4964.0}, {"date": "2025-05-22", "close": 2.74, "volume": 12210.0}, {"date": "2025-05-23", "close": 2.78, "volume": 9695.0}, {"date": "2025-05-27", "close": 2.7626, "volume": 15089.0}, {"date": "2025-05-28", "close": 2.7491, "volume": 7525.0}, {"date": "2025-05-29", "close": 2.66, "volume": 28518.0}, {"date": "2025-05-30", "close": 2.76, "volume": 21339.0}, {"date": "2025-06-02", "close": 2.7481, "volume": 6843.0}, {"date": "2025-06-03", "close": 2.69, "volume": 1750.0}, {"date": "2025-06-04", "close": 2.72, "volume": 12452.0}, {"date": "2025-06-05", "close": 2.64, "volume": 23873.0}, {"date": "2025-06-06", "close": 2.66, "volume": 10185.0}, {"date": "2025-06-09", "close": 2.61, "volume": 14846.0}, {"date": "2025-06-10", "close": 2.54, "volume": 40369.0}, {"date": "2025-06-11", "close": 2.54, "volume": 19189.0}, {"date": "2025-06-12", "close": 2.465, "volume": 19039.0}, {"date": "2025-06-13", "close": 2.44, "volume": 14166.0}, {"date": "2025-06-16", "close": 2.42, "volume": 34053.0}, {"date": "2025-06-17", "close": 2.45, "volume": 29835.0}, {"date": "2025-06-18", "close": 2.5, "volume": 62300.0}, {"date": "2025-06-20", "close": 2.54, "volume": 15454.0}, {"date": "2025-06-23", "close": 2.55, "volume": 30606.0}, {"date": "2025-06-24", "close": 2.61, "volume": 12165.0}, {"date": "2025-06-25", "close": 2.61, "volume": 12094.0}, {"date": "2025-06-26", "close": 2.58, "volume": 14053.0}, {"date": "2025-06-27", "close": 2.63, "volume": 52878.0}, {"date": "2025-06-30", "close": 2.75, "volume": 61361.0}, {"date": "2025-07-01", "close": 2.73, "volume": 8993.0}, {"date": "2025-07-02", "close": 2.79, "volume": 10929.0}, {"date": "2025-07-03", "close": 2.87, "volume": 12564.0}, {"date": "2025-07-07", "close": 2.83, "volume": 22301.0}, {"date": "2025-07-08", "close": 2.82, "volume": 13242.0}, {"date": "2025-07-09", "close": 2.8, "volume": 22392.0}, {"date": "2025-07-10", "close": 2.8, "volume": 17332.0}, {"date": "2025-07-11", "close": 2.79, "volume": 71005.0}, {"date": "2025-07-14", "close": 2.81, "volume": 24777.0}, {"date": "2025-07-15", "close": 2.66, "volume": 16240.0}, {"date": "2025-07-16", "close": 2.66, "volume": 10784.0}, {"date": "2025-07-17", "close": 2.76, "volume": 38506.0}, {"date": "2025-07-18", "close": 2.73, "volume": 11709.0}, {"date": "2025-07-21", "close": 2.7693, "volume": 25644.0}, {"date": "2025-07-22", "close": 2.8, "volume": 33518.0}, {"date": "2025-07-23", "close": 2.8, "volume": 32367.0}, {"date": "2025-07-24", "close": 3.01, "volume": 112920.0}, {"date": "2025-07-25", "close": 2.9737, "volume": 19344.0}, {"date": "2025-07-28", "close": 2.88, "volume": 28826.0}, {"date": "2025-07-29", "close": 2.95, "volume": 13188.0}, {"date": "2025-07-30", "close": 3.02, "volume": 51151.0}, {"date": "2025-07-31", "close": 3.01, "volume": 14510.0}, {"date": "2025-08-01", "close": 2.84, "volume": 29397.0}, {"date": "2025-08-04", "close": 2.86, "volume": 11848.0}, {"date": "2025-08-05", "close": 2.81, "volume": 8439.0}, {"date": "2025-08-06", "close": 2.77, "volume": 12349.0}, {"date": "2025-08-07", "close": 2.7, "volume": 11320.0}, {"date": "2025-08-08", "close": 2.82, "volume": 5396.0}, {"date": "2025-08-11", "close": 2.82, "volume": 15407.0}, {"date": "2025-08-12", "close": 2.77, "volume": 25739.0}, {"date": "2025-08-13", "close": 2.74, "volume": 19659.0}, {"date": "2025-08-14", "close": 2.78, "volume": 8023.0}, {"date": "2025-08-15", "close": 2.81, "volume": 3995.0}, {"date": "2025-08-18", "close": 2.77, "volume": 8559.0}, {"date": "2025-08-19", "close": 2.74, "volume": 15208.0}, {"date": "2025-08-20", "close": 3.25, "volume": 268303.0}, {"date": "2025-08-21", "close": 3.15, "volume": 79794.0}, {"date": "2025-08-22", "close": 3.35, "volume": 46836.0}, {"date": "2025-08-25", "close": 3.27, "volume": 19556.0}, {"date": "2025-08-26", "close": 3.3099, "volume": 17709.0}, {"date": "2025-08-27", "close": 3.24, "volume": 34856.0}, {"date": "2025-08-28", "close": 3.3, "volume": 21704.0}, {"date": "2025-08-29", "close": 3.33, "volume": 9184.0}, {"date": "2025-09-02", "close": 3.1985, "volume": 9353.0}, {"date": "2025-09-03", "close": 3.2447, "volume": 15186.0}, {"date": "2025-09-04", "close": 3.34, "volume": 23917.0}, {"date": "2025-09-05", "close": 3.42, "volume": 36856.0}, {"date": "2025-09-08", "close": 3.41, "volume": 25798.0}, {"date": "2025-09-09", "close": 3.36, "volume": 41442.0}, {"date": "2025-09-10", "close": 3.3299, "volume": 15791.0}, {"date": "2025-09-11", "close": 3.21, "volume": 20574.0}, {"date": "2025-09-12", "close": 3.55, "volume": 142480.0}, {"date": "2025-09-15", "close": 3.59, "volume": 34937.0}, {"date": "2025-09-16", "close": 3.56, "volume": 56202.0}, {"date": "2025-09-17", "close": 3.57, "volume": 7266.0}, {"date": "2025-09-18", "close": 3.5, "volume": 31723.0}, {"date": "2025-09-19", "close": 3.6, "volume": 55428.0}, {"date": "2025-09-22", "close": 3.6, "volume": 75226.0}, {"date": "2025-09-23", "close": 3.64, "volume": 59945.0}, {"date": "2025-09-24", "close": 3.6, "volume": 45106.0}, {"date": "2025-09-25", "close": 3.41, "volume": 45899.0}, {"date": "2025-09-26", "close": 3.45, "volume": 52882.0}, {"date": "2025-09-29", "close": 3.33, "volume": 61636.0}, {"date": "2025-09-30", "close": 3.319, "volume": 74024.0}, {"date": "2025-10-01", "close": 3.21, "volume": 25429.0}, {"date": "2025-10-02", "close": 3.26, "volume": 16041.0}, {"date": "2025-10-03", "close": 3.17, "volume": 62304.0}, {"date": "2025-10-06", "close": 3.03, "volume": 45969.0}, {"date": "2025-10-07", "close": 2.95, "volume": 50141.0}, {"date": "2025-10-08", "close": 2.93, "volume": 53303.0}, {"date": "2025-10-09", "close": 2.95, "volume": 19551.0}, {"date": "2025-10-10", "close": 2.76, "volume": 77148.0}, {"date": "2025-10-13", "close": 2.77, "volume": 47129.0}, {"date": "2025-10-14", "close": 2.89, "volume": 56681.0}, {"date": "2025-10-15", "close": 2.8, "volume": 66793.0}, {"date": "2025-10-16", "close": 2.75, "volume": 57704.0}, {"date": "2025-10-17", "close": 2.71, "volume": 41061.0}, {"date": "2025-10-20", "close": 2.79, "volume": 61753.0}, {"date": "2025-10-21", "close": 2.715, "volume": 23203.0}, {"date": "2025-10-22", "close": 2.57, "volume": 61904.0}, {"date": "2025-10-23", "close": 2.71, "volume": 75134.0}, {"date": "2025-10-24", "close": 2.59, "volume": 53284.0}, {"date": "2025-10-27", "close": 2.71, "volume": 60345.0}, {"date": "2025-10-28", "close": 2.61, "volume": 61485.0}, {"date": "2025-10-29", "close": 2.58, "volume": 24715.0}, {"date": "2025-10-30", "close": 2.53, "volume": 22146.0}, {"date": "2025-10-31", "close": 2.56, "volume": 23716.0}, {"date": "2025-11-03", "close": 2.52, "volume": 36271.0}, {"date": "2025-11-04", "close": 2.33, "volume": 66982.0}, {"date": "2025-11-05", "close": 2.48, "volume": 34648.0}, {"date": "2025-11-06", "close": 2.83, "volume": 178885.0}, {"date": "2025-11-07", "close": 2.86, "volume": 38601.0}, {"date": "2025-11-10", "close": 2.91, "volume": 42346.0}, {"date": "2025-11-11", "close": 2.9, "volume": 24756.0}, {"date": "2025-11-12", "close": 2.99, "volume": 80525.0}, {"date": "2025-11-13", "close": 3.02, "volume": 45068.0}, {"date": "2025-11-14", "close": 2.96, "volume": 39295.0}, {"date": "2025-11-17", "close": 2.97, "volume": 44566.0}, {"date": "2025-11-18", "close": 3.04, "volume": 98787.0}, {"date": "2025-11-19", "close": 3.05, "volume": 73112.0}, {"date": "2025-11-20", "close": 3.07, "volume": 74207.0}, {"date": "2025-11-21", "close": 3.03, "volume": 42545.0}, {"date": "2025-11-24", "close": 2.93, "volume": 29561.0}, {"date": "2025-11-25", "close": 3.03, "volume": 100247.0}, {"date": "2025-11-26", "close": 3.05, "volume": 124949.0}, {"date": "2025-11-28", "close": 3.17, "volume": 77751.0}, {"date": "2025-12-01", "close": 2.86, "volume": 42729.0}, {"date": "2025-12-02", "close": 2.87, "volume": 10499.0}, {"date": "2025-12-03", "close": 2.85, "volume": 42917.0}, {"date": "2025-12-04", "close": 2.91, "volume": 12008.0}, {"date": "2025-12-05", "close": 2.91, "volume": 4155.0}, {"date": "2025-12-08", "close": 2.94, "volume": 19931.0}, {"date": "2025-12-09", "close": 3.04, "volume": 60640.0}, {"date": "2025-12-10", "close": 2.93, "volume": 132200.0}, {"date": "2025-12-11", "close": 2.87, "volume": 24389.0}, {"date": "2025-12-12", "close": 2.84, "volume": 14605.0}, {"date": "2025-12-15", "close": 2.85, "volume": 25759.0}, {"date": "2025-12-16", "close": 2.82, "volume": 19170.0}, {"date": "2025-12-17", "close": 2.81, "volume": 16056.0}, {"date": "2025-12-18", "close": 2.84, "volume": 24994.0}, {"date": "2025-12-19", "close": 2.85, "volume": 28687.0}, {"date": "2025-12-22", "close": 2.96, "volume": 16860.0}, {"date": "2025-12-23", "close": 3.02, "volume": 153191.0}, {"date": "2025-12-24", "close": 3.08, "volume": 43970.0}, {"date": "2025-12-26", "close": 3.29, "volume": 87428.0}, {"date": "2025-12-29", "close": 3.33, "volume": 99559.0}, {"date": "2025-12-30", "close": 3.23, "volume": 42811.0}, {"date": "2025-12-31", "close": 3.3, "volume": 49471.0}, {"date": "2026-01-02", "close": 3.19, "volume": 18183.0}, {"date": "2026-01-05", "close": 3.16, "volume": 28754.0}, {"date": "2026-01-06", "close": 3.13, "volume": 17399.0}, {"date": "2026-01-07", "close": 3.14, "volume": 9034.0}, {"date": "2026-01-08", "close": 3.28, "volume": 64417.0}, {"date": "2026-01-09", "close": 3.19, "volume": 37919.0}, {"date": "2026-01-12", "close": 3.22, "volume": 14393.0}, {"date": "2026-01-13", "close": 3.2, "volume": 9933.0}, {"date": "2026-01-14", "close": 3.15, "volume": 7885.0}, {"date": "2026-01-15", "close": 3.2, "volume": 6368.0}, {"date": "2026-01-16", "close": 3.18, "volume": 3659.0}, {"date": "2026-01-20", "close": 3.07, "volume": 40910.0}, {"date": "2026-01-21", "close": 3.06, "volume": 9539.0}, {"date": "2026-01-22", "close": 3.16, "volume": 24007.0}, {"date": "2026-01-23", "close": 3.17, "volume": 27758.0}, {"date": "2026-01-26", "close": 3.28, "volume": 21249.0}, {"date": "2026-01-27", "close": 3.33, "volume": 21959.0}, {"date": "2026-01-28", "close": 3.4, "volume": 21254.0}, {"date": "2026-01-29", "close": 3.39, "volume": 12622.0}, {"date": "2026-01-30", "close": 3.34, "volume": 30859.0}, {"date": "2026-02-02", "close": 3.37, "volume": 29060.0}, {"date": "2026-02-03", "close": 3.28, "volume": 13009.0}, {"date": "2026-02-04", "close": 3.27, "volume": 9030.0}, {"date": "2026-02-05", "close": 3.18, "volume": 35755.0}, {"date": "2026-02-06", "close": 3.25, "volume": 19121.0}, {"date": "2026-02-09", "close": 3.31, "volume": 50324.0}, {"date": "2026-02-10", "close": 3.35, "volume": 36265.0}, {"date": "2026-02-11", "close": 3.48, "volume": 73888.0}, {"date": "2026-02-12", "close": 3.31, "volume": 13805.0}, {"date": "2026-02-13", "close": 3.3, "volume": 7598.0}, {"date": "2026-02-17", "close": 3.15, "volume": 78126.0}, {"date": "2026-02-18", "close": 3.15, "volume": 28514.0}, {"date": "2026-02-19", "close": 3.17, "volume": 13502.0}, {"date": "2026-02-20", "close": 3.07, "volume": 6827.0}, {"date": "2026-02-23", "close": 2.95, "volume": 64434.0}, {"date": "2026-02-24", "close": 3.0, "volume": 23693.0}, {"date": "2026-02-25", "close": 2.99, "volume": 4501.0}, {"date": "2026-02-26", "close": 2.95, "volume": 3577.0}, {"date": "2026-02-27", "close": 2.95, "volume": 7777.0}, {"date": "2026-03-02", "close": 2.82, "volume": 42569.0}, {"date": "2026-03-03", "close": 2.85, "volume": 16412.0}, {"date": "2026-03-04", "close": 2.77, "volume": 9267.0}, {"date": "2026-03-05", "close": 2.79, "volume": 27437.0}, {"date": "2026-03-06", "close": 2.82, "volume": 19876.0}, {"date": "2026-03-09", "close": 2.64, "volume": 58071.0}, {"date": "2026-03-10", "close": 2.68, "volume": 64138.0}, {"date": "2026-03-11", "close": 2.66, "volume": 29819.0}, {"date": "2026-03-12", "close": 2.68, "volume": 9122.0}, {"date": "2026-03-13", "close": 2.6, "volume": 19868.0}, {"date": "2026-03-16", "close": 2.63, "volume": 14435.0}, {"date": "2026-03-17", "close": 2.68, "volume": 17196.0}, {"date": "2026-03-18", "close": 2.65, "volume": 11454.0}, {"date": "2026-03-19", "close": 2.63, "volume": 16968.0}, {"date": "2026-03-20", "close": 2.49, "volume": 100537.0}, {"date": "2026-03-23", "close": 2.46, "volume": 155323.0}, {"date": "2026-03-24", "close": 2.41, "volume": 98287.0}, {"date": "2026-03-25", "close": 2.49, "volume": 18272.0}, {"date": "2026-03-26", "close": 2.59, "volume": 33100.0}, {"date": "2026-03-27", "close": 2.54, "volume": 12122.0}, {"date": "2026-03-30", "close": 2.54, "volume": 35408.0}, {"date": "2026-03-31", "close": 2.65, "volume": 16492.0}, {"date": "2026-04-01", "close": 2.61, "volume": 21218.0}, {"date": "2026-04-02", "close": 2.54, "volume": 19037.0}, {"date": "2026-04-06", "close": 2.6, "volume": 55089.0}, {"date": "2026-04-07", "close": 2.51, "volume": 20822.0}, {"date": "2026-04-08", "close": 2.5, "volume": 31459.0}, {"date": "2026-04-09", "close": 2.35, "volume": 64587.0}, {"date": "2026-04-10", "close": 2.35, "volume": 106758.0}, {"date": "2026-04-13", "close": 2.43, "volume": 292797.0}, {"date": "2026-04-14", "close": 2.37, "volume": 105722.0}, {"date": "2026-04-15", "close": 2.36, "volume": 133548.0}, {"date": "2026-04-16", "close": 2.37, "volume": 138828.0}, {"date": "2026-04-17", "close": 2.47, "volume": 181966.0}, {"date": "2026-04-20", "close": 2.42, "volume": 71036.0}, {"date": "2026-04-21", "close": 2.45, "volume": 27464.0}, {"date": "2026-04-22", "close": 2.39, "volume": 95385.0}, {"date": "2026-04-23", "close": 2.61, "volume": 163438.0}, {"date": "2026-04-24", "close": 2.78, "volume": 110724.0}, {"date": "2026-04-27", "close": 2.77, "volume": 32462.0}, {"date": "2026-04-28", "close": 2.83, "volume": 37824.0}, {"date": "2026-04-29", "close": 2.73, "volume": 11812.0}, {"date": "2026-04-30", "close": 2.77, "volume": 36967.0}, {"date": "2026-05-01", "close": 2.75, "volume": 48836.0}, {"date": "2026-05-04", "close": 2.79, "volume": 26667.0}, {"date": "2026-05-05", "close": 2.82, "volume": 7728.0}, {"date": "2026-05-06", "close": 2.67, "volume": 31781.0}, {"date": "2026-05-07", "close": 2.91, "volume": 100539.0}, {"date": "2026-05-08", "close": 2.8, "volume": 37108.0}, {"date": "2026-05-11", "close": 2.8, "volume": 16164.0}, {"date": "2026-05-12", "close": 2.79, "volume": 49751.0}, {"date": "2026-05-13", "close": 2.69, "volume": 4235.0}, {"date": "2026-05-14", "close": 2.58, "volume": 760259.0}, {"date": "2026-05-15", "close": 2.62, "volume": 84555.0}, {"date": "2026-05-18", "close": 2.6, "volume": 50529.0}, {"date": "2026-05-19", "close": 2.75, "volume": 166628.0}, {"date": "2026-05-20", "close": 2.86, "volume": 115533.0}, {"date": "2026-05-21", "close": 2.96, "volume": 89281.0}, {"date": "2026-05-22", "close": 2.89, "volume": 76304.0}, {"date": "2026-05-26", "close": 2.9, "volume": 104599.0}, {"date": "2026-05-27", "close": 2.78, "volume": 91070.0}, {"date": "2026-05-28", "close": 2.96, "volume": 739859.0}, {"date": "2026-05-29", "close": 3.04, "volume": 94491.0}, {"date": "2026-06-01", "close": 2.98, "volume": 27732.0}, {"date": "2026-06-02", "close": 2.94, "volume": 10289.0}, {"date": "2026-06-03", "close": 2.81, "volume": 48227.0}, {"date": "2026-06-04", "close": 2.84, "volume": 11075.0}, {"date": "2026-06-05", "close": 2.87, "volume": 39115.0}, {"date": "2026-06-08", "close": 3.07, "volume": 47546.0}, {"date": "2026-06-09", "close": 3.15, "volume": 56360.0}, {"date": "2026-06-10", "close": 3.16, "volume": 25274.0}, {"date": "2026-06-11", "close": 3.29, "volume": 43644.0}, {"date": "2026-06-12", "close": 3.4, "volume": 52866.0}, {"date": "2026-06-15", "close": 3.21, "volume": 93027.0}, {"date": "2026-06-16", "close": 3.24, "volume": 18063.0}, {"date": "2026-06-17", "close": 3.25, "volume": 29342.0}, {"date": "2026-06-18", "close": 3.36, "volume": 54577.0}, {"date": "2026-06-22", "close": 3.33, "volume": 32026.0}, {"date": "2026-06-23", "close": 3.27, "volume": 6167.0}, {"date": "2026-06-24", "close": 3.22, "volume": 86480.0}, {"date": "2026-06-25", "close": 3.23, "volume": 39789.0}, {"date": "2026-06-26", "close": 3.42, "volume": 36919.0}, {"date": "2026-06-29", "close": 3.39, "volume": 21982.0}, {"date": "2026-06-30", "close": 3.27, "volume": 35270.0}, {"date": "2026-07-01", "close": 3.3, "volume": 20447.0}, {"date": "2026-07-02", "close": 3.41, "volume": 24900.0}, {"date": "2026-07-06", "close": 3.34, "volume": 18636.0}, {"date": "2026-07-07", "close": 3.3, "volume": 402776.0}, {"date": "2026-07-08", "close": 3.3, "volume": 15600.0}, {"date": "2026-07-09", "close": 3.29, "volume": 17687.0}, {"date": "2026-07-10", "close": 3.29, "volume": 38792.0}, {"date": "2026-07-13", "close": 3.2, "volume": 12377.0}, {"date": "2026-07-14", "close": 3.31, "volume": 30470.0}, {"date": "2026-07-15", "close": 3.27, "volume": 14898.0}, {"date": "2026-07-16", "close": 3.31, "volume": 16550.0}, {"date": "2026-07-17", "close": 3.3, "volume": 9408.0}, {"date": "2026-07-20", "close": 3.29, "volume": 9800.0}, {"date": "2026-07-21", "close": 3.25, "volume": 55736.0}, {"date": "2026-07-22", "close": 3.26, "volume": 17236.0}, {"date": "2026-07-23", "close": 3.13, "volume": 36203.0}, {"date": "2026-07-24", "close": 3.13, "volume": 13443.0}], "refreshing": true}