{"ticker": "RMCF", "overview": {"cik": "1616262", "ticker": "RMCF", "name": "Rocky Mountain Chocolate Factory, Inc.", "industry": "Sugar & Confectionery Products", "country": "United States", "sic": "2060", "announcements": [{"form": "4", "date": "2026-10-20", "title": "20261019MKF4", "accession": "0001437749-26-032982", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-19", "title": "Quarterly report", "accession": "0001193125-26-425389", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "CURRENT REPORT", "accession": "0001213900-26-110733", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-10-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-109441", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "CURRENT REPORT", "accession": "0001213900-26-107214", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "20260922MKF4", "accession": "0001437749-26-030932", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "20260922BQF4", "accession": "0001437749-26-030930", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "20260922APJF4", "accession": "0001437749-26-030925", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386887", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "20260903SC04", "accession": "0001437749-26-029598", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "20260903MLK04", "accession": "0001437749-26-029596", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "20260903BQ04", "accession": "0001437749-26-029594", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029592", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "20260826MKF3", "accession": "0001437749-26-029002", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "20260826BQF3", "accession": "0001437749-26-029000", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "20260826APJF3", "accession": "0001437749-26-028996", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "20260826DDF3", "accession": "0001437749-26-028993", "price_sensitive": false}, {"form": "11-K", "date": "2026-08-25", "title": "Form 11-K", "accession": "0001193125-26-365393", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-092815", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-087922", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086676", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT", "accession": "0001213900-26-078026", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-14", "title": "Quarterly report", "accession": "0001193125-26-303159", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-14", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-077680", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001209750-26-000005", "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": "RMCF", "has_prices": true, "as_of": "2026-07-24", "last": 0.9033, "prev_close": 0.93, "change": -0.026700000000000057, "change_pct": -0.028709677419354897, "session_volume": 10781.0, "vwap_5": 0.9353111566920982, "vwap_20": 1.0004896691890808, "vwap_60": 1.4601443330315946, "vwap_250": 1.9033778520157936, "high_52w": 2.91, "low_52w": 0.8597, "avg_volume_20": 131395.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-032986", "src": "INSIDERS", "ticker": "RMCF", "cik": "1616262", "company": "Rocky Mountain Chocolate Factory, Inc.", "company_raw": "Rocky Mountain Chocolate Factory, Inc.", "who": "Jacome Friscione Alberto Perez", "who_key": "Perez Jacome Friscione Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on RMCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2105595/000143774926032986/0001437749-26-032986-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "0001437749-26-032984", "src": "INSIDERS", "ticker": "RMCF", "cik": "1616262", "company": "Rocky Mountain Chocolate Factory, Inc.", "company_raw": "Rocky Mountain Chocolate Factory, Inc.", "who": "Brian J. Quinn", "who_key": "Quinn Brian J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on RMCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060191/000143774926032984/0001437749-26-032984-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "0001437749-26-032982", "src": "INSIDERS", "ticker": "RMCF", "cik": "1616262", "company": "Rocky Mountain Chocolate Factory, Inc.", "company_raw": "Rocky Mountain Chocolate Factory, Inc.", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on RMCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616262/000143774926032982/0001437749-26-032982-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "0001193125-26-386887", "src": "INSIDERS", "ticker": "RMCF", "cik": "1616262", "company": "Rocky Mountain Chocolate Factory, Inc.", "company_raw": "Rocky Mountain Chocolate Factory, Inc.", "who": "Jeffrey Richart Geygan", "who_key": "GEYGAN JEFFREY RICHART", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on RMCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1733547/000119312526386887/0001193125-26-386887-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78705}, {"id": "0001437749-26-029598", "src": "INSIDERS", "ticker": "RMCF", "cik": "1616262", "company": "Rocky Mountain Chocolate Factory, Inc.", "company_raw": "Rocky Mountain Chocolate Factory, Inc.", "who": "Steven Lynn Craig", "who_key": "Craig Steven Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on RMCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004420/000143774926029598/0001437749-26-029598-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001437749-26-029596", "src": "INSIDERS", "ticker": "RMCF", "cik": "1616262", "company": "Rocky Mountain Chocolate Factory, Inc.", "company_raw": "Rocky Mountain Chocolate Factory, Inc.", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on RMCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616262/000143774926029596/0001437749-26-029596-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001437749-26-029594", "src": "INSIDERS", "ticker": "RMCF", "cik": "1616262", "company": "Rocky Mountain Chocolate Factory, Inc.", "company_raw": "Rocky Mountain Chocolate Factory, Inc.", "who": "Brian J. Quinn", "who_key": "Quinn Brian J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on RMCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060191/000143774926029594/0001437749-26-029594-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001437749-26-029592", "src": "INSIDERS", "ticker": "RMCF", "cik": "1616262", "company": "Rocky Mountain Chocolate Factory, Inc.", "company_raw": "Rocky Mountain Chocolate Factory, Inc.", "who": "Jacome Friscione Alberto Perez", "who_key": "Perez Jacome Friscione Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on RMCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2105595/000143774926029592/0001437749-26-029592-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001437749-26-029002", "src": "INSIDERS", "ticker": "RMCF", "cik": "1616262", "company": "Rocky Mountain Chocolate Factory, Inc.", "company_raw": "Rocky Mountain Chocolate Factory, Inc.", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on RMCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616262/000143774926029002/0001437749-26-029002-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "0001437749-26-029000", "src": "INSIDERS", "ticker": "RMCF", "cik": "1616262", "company": "Rocky Mountain Chocolate Factory, Inc.", "company_raw": "Rocky Mountain Chocolate Factory, Inc.", "who": "Brian J. Quinn", "who_key": "Quinn Brian J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on RMCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060191/000143774926029000/0001437749-26-029000-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "0001437749-26-028996", "src": "INSIDERS", "ticker": "RMCF", "cik": "1616262", "company": "Rocky Mountain Chocolate Factory, Inc.", "company_raw": "Rocky Mountain Chocolate Factory, Inc.", "who": "Jacome Friscione Alberto Perez", "who_key": "Perez Jacome Friscione Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on RMCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2105595/000143774926028996/0001437749-26-028996-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "13DG-0002035146-26-000006", "src": "13DG", "ticker": "RMCF", "cik": "1616262", "company": "Rocky Mountain Chocolate Factory, Inc.", "company_raw": "Rocky Mountain Chocolate Factory, Inc.", "who": "American Heritage Railways, Inc.", "who_key": "American Heritage Railways, Inc.", "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": "Sugar & Confectionery Products", "country": "United States", "headline": "American Heritage Railways, Inc. moves to a 8.7% activist stake in RMCF", "source_url": "https://www.sec.gov/Archives/edgar/data/2035146/0002035146-26-000006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-05-07", "mins": 258705}], "recent_buys": [], "institutional": [{"id": "13DG-0002035146-26-000006", "src": "13DG", "ticker": "RMCF", "cik": "1616262", "company": "Rocky Mountain Chocolate Factory, Inc.", "company_raw": "Rocky Mountain Chocolate Factory, Inc.", "who": "American Heritage Railways, Inc.", "who_key": "American Heritage Railways, Inc.", "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": "Sugar & Confectionery Products", "country": "United States", "headline": "American Heritage Railways, Inc. moves to a 8.7% activist stake in RMCF", "source_url": "https://www.sec.gov/Archives/edgar/data/2035146/0002035146-26-000006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-05-07", "mins": 258705}], "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": "Rocky Mountain Chocolate Factory, Inc. - Common Stock", "new_value": "Rocky Mountain Chocolate Factory, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001616262", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001616262", "applied": 1, "detected_at": "2026-10-27T10:10:44.692564"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-20", "title": "20261019MKF4", "accession": "0001437749-26-032982", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-19", "title": "Quarterly report", "accession": "0001193125-26-425389", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "CURRENT REPORT", "accession": "0001213900-26-110733", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-10-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-109441", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "CURRENT REPORT", "accession": "0001213900-26-107214", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "20260922MKF4", "accession": "0001437749-26-030932", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "20260922BQF4", "accession": "0001437749-26-030930", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "20260922APJF4", "accession": "0001437749-26-030925", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386887", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "20260903SC04", "accession": "0001437749-26-029598", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "20260903MLK04", "accession": "0001437749-26-029596", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "20260903BQ04", "accession": "0001437749-26-029594", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029592", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "20260826MKF3", "accession": "0001437749-26-029002", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "20260826BQF3", "accession": "0001437749-26-029000", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "20260826APJF3", "accession": "0001437749-26-028996", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "20260826DDF3", "accession": "0001437749-26-028993", "price_sensitive": false}, {"form": "11-K", "date": "2026-08-25", "title": "Form 11-K", "accession": "0001193125-26-365393", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-092815", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-087922", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086676", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT", "accession": "0001213900-26-078026", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-14", "title": "Quarterly report", "accession": "0001193125-26-303159", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-14", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-077680", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001209750-26-000005", "price_sensitive": false}], "performance": {"ticker": "RMCF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.11, "volume": 20407.0}, {"date": "2021-07-28", "close": 7.99, "volume": 9594.0}, {"date": "2021-07-29", "close": 8.39, "volume": 47464.0}, {"date": "2021-07-30", "close": 8.39, "volume": 9149.0}, {"date": "2021-08-02", "close": 8.11, "volume": 13209.0}, {"date": "2021-08-03", "close": 7.67, "volume": 9068.0}, {"date": "2021-08-04", "close": 8.19, "volume": 61010.0}, {"date": "2021-08-05", "close": 8.1, "volume": 7082.0}, {"date": "2021-08-06", "close": 7.88, "volume": 5837.0}, {"date": "2021-08-09", "close": 7.88, "volume": 1919.0}, {"date": "2021-08-10", "close": 7.9, "volume": 9718.0}, {"date": "2021-08-11", "close": 7.79, "volume": 5255.0}, {"date": "2021-08-12", "close": 7.84, "volume": 5942.0}, {"date": "2021-08-13", "close": 7.88, "volume": 41364.0}, {"date": "2021-08-16", "close": 7.8, "volume": 22517.0}, {"date": "2021-08-17", "close": 7.73, "volume": 6124.0}, {"date": "2021-08-18", "close": 7.35, "volume": 24002.0}, {"date": "2021-08-19", "close": 7.01, "volume": 12111.0}, {"date": "2021-08-20", "close": 7.2, "volume": 4688.0}, {"date": "2021-08-23", "close": 7.31, "volume": 32706.0}, {"date": "2021-08-24", "close": 7.43, "volume": 9521.0}, {"date": "2021-08-25", "close": 7.6, "volume": 3577.0}, {"date": "2021-08-26", "close": 7.93, "volume": 18708.0}, {"date": "2021-08-27", "close": 7.62, "volume": 6579.0}, {"date": "2021-08-30", "close": 7.45, "volume": 6843.0}, {"date": "2021-08-31", "close": 7.93, "volume": 55205.0}, {"date": "2021-09-01", "close": 8.02, "volume": 7172.0}, {"date": "2021-09-02", "close": 7.9299, "volume": 2697.0}, {"date": "2021-09-03", "close": 8.2, "volume": 14725.0}, {"date": "2021-09-07", "close": 8.2, "volume": 29622.0}, {"date": "2021-09-08", "close": 8.3, "volume": 63306.0}, {"date": "2021-09-09", "close": 8.35, "volume": 39477.0}, {"date": "2021-09-10", "close": 8.48, "volume": 47151.0}, {"date": "2021-09-13", "close": 8.26, "volume": 21763.0}, {"date": "2021-09-14", "close": 8.21, "volume": 48230.0}, {"date": "2021-09-15", "close": 8.03, "volume": 7490.0}, {"date": "2021-09-16", "close": 8.05, "volume": 6226.0}, {"date": "2021-09-17", "close": 7.925, "volume": 7460.0}, {"date": "2021-09-20", "close": 7.97, "volume": 6281.0}, {"date": "2021-09-21", "close": 7.85, "volume": 3799.0}, {"date": "2021-09-22", "close": 7.58, "volume": 12970.0}, {"date": "2021-09-23", "close": 7.34, "volume": 15023.0}, {"date": "2021-09-24", "close": 7.5017, "volume": 10669.0}, {"date": "2021-09-27", "close": 7.63, "volume": 11643.0}, {"date": "2021-09-28", "close": 7.4, "volume": 5149.0}, {"date": "2021-09-29", "close": 7.4, "volume": 5670.0}, {"date": "2021-09-30", "close": 7.4, "volume": 5464.0}, {"date": "2021-10-01", "close": 7.05, "volume": 6439.0}, {"date": "2021-10-04", "close": 7.01, "volume": 31640.0}, {"date": "2021-10-05", "close": 7.25, "volume": 13849.0}, {"date": "2021-10-06", "close": 7.53, "volume": 26750.0}, {"date": "2021-10-07", "close": 7.68, "volume": 10584.0}, {"date": "2021-10-08", "close": 7.5, "volume": 16705.0}, {"date": "2021-10-11", "close": 7.61, "volume": 7467.0}, {"date": "2021-10-12", "close": 7.65, "volume": 9498.0}, {"date": "2021-10-13", "close": 7.79, "volume": 21690.0}, {"date": "2021-10-14", "close": 8.1, "volume": 15758.0}, {"date": "2021-10-15", "close": 8.31, "volume": 18600.0}, {"date": "2021-10-18", "close": 8.17, "volume": 25244.0}, {"date": "2021-10-19", "close": 8.29, "volume": 16809.0}, {"date": "2021-10-20", "close": 8.34, "volume": 11630.0}, {"date": "2021-10-21", "close": 8.62, "volume": 64861.0}, {"date": "2021-10-22", "close": 8.87, "volume": 55082.0}, {"date": "2021-10-25", "close": 8.67, "volume": 8147.0}, {"date": "2021-10-26", "close": 8.7, "volume": 2793.0}, {"date": "2021-10-27", "close": 8.56, "volume": 13221.0}, {"date": "2021-10-28", "close": 8.38, "volume": 6792.0}, {"date": "2021-10-29", "close": 8.71, "volume": 8690.0}, {"date": "2021-11-01", "close": 8.97, "volume": 39377.0}, {"date": "2021-11-02", "close": 8.97, "volume": 10258.0}, {"date": "2021-11-03", "close": 9.14, "volume": 18399.0}, {"date": "2021-11-04", "close": 8.82, "volume": 11280.0}, {"date": "2021-11-05", "close": 9.01, "volume": 15781.0}, {"date": "2021-11-08", "close": 9.01, "volume": 16770.0}, {"date": "2021-11-09", "close": 9.0863, "volume": 15628.0}, {"date": "2021-11-10", "close": 9.075, "volume": 34832.0}, {"date": "2021-11-11", "close": 9.05, "volume": 3120.0}, {"date": "2021-11-12", "close": 9.37, "volume": 27759.0}, {"date": "2021-11-15", "close": 9.88, "volume": 44952.0}, {"date": "2021-11-16", "close": 9.59, "volume": 25437.0}, {"date": "2021-11-17", "close": 9.76, "volume": 41839.0}, {"date": "2021-11-18", "close": 9.37, "volume": 12379.0}, {"date": "2021-11-19", "close": 9.32, "volume": 4016.0}, {"date": "2021-11-22", "close": 9.16, "volume": 5246.0}, {"date": "2021-11-23", "close": 9.0, "volume": 15607.0}, {"date": "2021-11-24", "close": 8.91, "volume": 3550.0}, {"date": "2021-11-26", "close": 8.7332, "volume": 5646.0}, {"date": "2021-11-29", "close": 8.7933, "volume": 14431.0}, {"date": "2021-11-30", "close": 8.5, "volume": 50461.0}, {"date": "2021-12-01", "close": 8.53, "volume": 21899.0}, {"date": "2021-12-02", "close": 8.62, "volume": 8528.0}, {"date": "2021-12-03", "close": 8.62, "volume": 5534.0}, {"date": "2021-12-06", "close": 8.55, "volume": 8572.0}, {"date": "2021-12-07", "close": 8.32, "volume": 42380.0}, {"date": "2021-12-08", "close": 8.3139, "volume": 4688.0}, {"date": "2021-12-09", "close": 8.65, "volume": 5740.0}, {"date": "2021-12-10", "close": 8.54, "volume": 3491.0}, {"date": "2021-12-13", "close": 8.45, "volume": 13006.0}, {"date": "2021-12-14", "close": 8.51, "volume": 8225.0}, {"date": "2021-12-15", "close": 8.28, "volume": 22224.0}, {"date": "2021-12-16", "close": 8.24, "volume": 8284.0}, {"date": "2021-12-17", "close": 8.2, "volume": 9825.0}, {"date": "2021-12-20", "close": 8.16, "volume": 10930.0}, {"date": "2021-12-21", "close": 8.22, "volume": 8596.0}, {"date": "2021-12-22", "close": 8.14, "volume": 4880.0}, {"date": "2021-12-23", "close": 8.28, "volume": 3098.0}, {"date": "2021-12-27", "close": 8.02, "volume": 5525.0}, {"date": "2021-12-28", "close": 7.95, "volume": 8689.0}, {"date": "2021-12-29", "close": 8.112, "volume": 10010.0}, {"date": "2021-12-30", "close": 7.84, "volume": 3542.0}, {"date": "2021-12-31", "close": 7.85, "volume": 2257.0}, {"date": "2022-01-03", "close": 7.8, "volume": 29614.0}, {"date": "2022-01-04", "close": 7.86, "volume": 21402.0}, {"date": "2022-01-05", "close": 7.86, "volume": 20423.0}, {"date": "2022-01-06", "close": 7.8101, "volume": 21753.0}, {"date": "2022-01-07", "close": 7.9344, "volume": 28272.0}, {"date": "2022-01-10", "close": 7.8, "volume": 16813.0}, {"date": "2022-01-11", "close": 7.75, "volume": 32018.0}, {"date": "2022-01-12", "close": 7.9101, "volume": 7378.0}, {"date": "2022-01-13", "close": 8.23, "volume": 8196.0}, {"date": "2022-01-14", "close": 8.31, "volume": 6691.0}, {"date": "2022-01-18", "close": 7.7, "volume": 17095.0}, {"date": "2022-01-19", "close": 7.75, "volume": 14436.0}, {"date": "2022-01-20", "close": 7.9, "volume": 3582.0}, {"date": "2022-01-21", "close": 7.8, "volume": 6724.0}, {"date": "2022-01-24", "close": 7.68, "volume": 13634.0}, {"date": "2022-01-25", "close": 7.74, "volume": 2748.0}, {"date": "2022-01-26", "close": 8.21, "volume": 18664.0}, {"date": "2022-01-27", "close": 7.65, "volume": 30343.0}, {"date": "2022-01-28", "close": 7.83, "volume": 23765.0}, {"date": "2022-01-31", "close": 7.912, "volume": 46173.0}, {"date": "2022-02-01", "close": 8.0, "volume": 29911.0}, {"date": "2022-02-02", "close": 7.92, "volume": 11701.0}, {"date": "2022-02-03", "close": 8.6, "volume": 19098.0}, {"date": "2022-02-04", "close": 8.41, "volume": 4385.0}, {"date": "2022-02-07", "close": 8.58, "volume": 7237.0}, {"date": "2022-02-08", "close": 8.18, "volume": 8927.0}, {"date": "2022-02-09", "close": 8.5886, "volume": 57592.0}, {"date": "2022-02-10", "close": 8.385, "volume": 6453.0}, {"date": "2022-02-11", "close": 8.135, "volume": 5445.0}, {"date": "2022-02-14", "close": 8.1, "volume": 8363.0}, {"date": "2022-02-15", "close": 8.01, "volume": 1317.0}, {"date": "2022-02-16", "close": 8.19, "volume": 13323.0}, {"date": "2022-02-17", "close": 8.02, "volume": 2824.0}, {"date": "2022-02-18", "close": 8.05, "volume": 6329.0}, {"date": "2022-02-22", "close": 8.02, "volume": 2159.0}, {"date": "2022-02-23", "close": 8.12, "volume": 8949.0}, {"date": "2022-02-24", "close": 7.95, "volume": 3231.0}, {"date": "2022-02-25", "close": 8.08, "volume": 6834.0}, {"date": "2022-02-28", "close": 7.85, "volume": 3565.0}, {"date": "2022-03-01", "close": 7.92, "volume": 1953.0}, {"date": "2022-03-02", "close": 7.98, "volume": 2351.0}, {"date": "2022-03-03", "close": 7.941, "volume": 3253.0}, {"date": "2022-03-04", "close": 7.85, "volume": 14773.0}, {"date": "2022-03-07", "close": 7.6, "volume": 16253.0}, {"date": "2022-03-08", "close": 7.63, "volume": 1978.0}, {"date": "2022-03-09", "close": 7.78, "volume": 2771.0}, {"date": "2022-03-10", "close": 7.6153, "volume": 1567.0}, {"date": "2022-03-11", "close": 7.55, "volume": 14263.0}, {"date": "2022-03-14", "close": 7.33, "volume": 14436.0}, {"date": "2022-03-15", "close": 7.44, "volume": 14642.0}, {"date": "2022-03-16", "close": 7.77, "volume": 5779.0}, {"date": "2022-03-17", "close": 7.85, "volume": 2128.0}, {"date": "2022-03-18", "close": 7.71, "volume": 3935.0}, {"date": "2022-03-21", "close": 7.67, "volume": 2203.0}, {"date": "2022-03-22", "close": 7.75, "volume": 4795.0}, {"date": "2022-03-23", "close": 7.675, "volume": 15846.0}, {"date": "2022-03-24", "close": 7.47, "volume": 22726.0}, {"date": "2022-03-25", "close": 7.57, "volume": 32906.0}, {"date": "2022-03-28", "close": 7.73, "volume": 3883.0}, {"date": "2022-03-29", "close": 7.65, "volume": 5751.0}, {"date": "2022-03-30", "close": 7.59, "volume": 1400.0}, {"date": "2022-03-31", "close": 7.55, "volume": 5250.0}, {"date": "2022-04-01", "close": 7.4, "volume": 3888.0}, {"date": "2022-04-04", "close": 7.4001, "volume": 2351.0}, {"date": "2022-04-05", "close": 7.2, "volume": 7263.0}, {"date": "2022-04-06", "close": 7.1, "volume": 3220.0}, {"date": "2022-04-07", "close": 7.05, "volume": 4385.0}, {"date": "2022-04-08", "close": 7.08, "volume": 9246.0}, {"date": "2022-04-11", "close": 6.8001, "volume": 14337.0}, {"date": "2022-04-12", "close": 6.8101, "volume": 5349.0}, {"date": "2022-04-13", "close": 6.75, "volume": 2774.0}, {"date": "2022-04-14", "close": 6.89, "volume": 3480.0}, {"date": "2022-04-18", "close": 6.61, "volume": 5135.0}, {"date": "2022-04-19", "close": 6.8, "volume": 2698.0}, {"date": "2022-04-20", "close": 6.79, "volume": 1573.0}, {"date": "2022-04-21", "close": 6.6172, "volume": 8345.0}, {"date": "2022-04-22", "close": 6.575, "volume": 3885.0}, {"date": "2022-04-25", "close": 6.45, "volume": 5522.0}, {"date": "2022-04-26", "close": 6.45, "volume": 1406.0}, {"date": "2022-04-27", "close": 6.7, "volume": 11764.0}, {"date": "2022-04-28", "close": 6.46, "volume": 6684.0}, {"date": "2022-04-29", "close": 6.61, "volume": 11792.0}, {"date": "2022-05-02", "close": 6.38, "volume": 10560.0}, {"date": "2022-05-03", "close": 6.31, "volume": 9018.0}, {"date": "2022-05-04", "close": 6.09, "volume": 14083.0}, {"date": "2022-05-05", "close": 5.75, "volume": 7458.0}, {"date": "2022-05-06", "close": 6.21, "volume": 18725.0}, {"date": "2022-05-09", "close": 6.38, "volume": 12986.0}, {"date": "2022-05-10", "close": 6.45, "volume": 8265.0}, {"date": "2022-05-11", "close": 6.35, "volume": 8639.0}, {"date": "2022-05-12", "close": 6.41, "volume": 18876.0}, {"date": "2022-05-13", "close": 6.4, "volume": 10617.0}, {"date": "2022-05-16", "close": 6.58, "volume": 22481.0}, {"date": "2022-05-17", "close": 6.29, "volume": 10922.0}, {"date": "2022-05-18", "close": 6.28, "volume": 16399.0}, {"date": "2022-05-19", "close": 6.31, "volume": 5383.0}, {"date": "2022-05-20", "close": 6.24, "volume": 4051.0}, {"date": "2022-05-23", "close": 6.31, "volume": 3953.0}, {"date": "2022-05-24", "close": 6.15, "volume": 5706.0}, {"date": "2022-05-25", "close": 6.4399, "volume": 3193.0}, {"date": "2022-05-26", "close": 6.62, "volume": 70747.0}, {"date": "2022-05-27", "close": 6.53, "volume": 160692.0}, {"date": "2022-05-31", "close": 6.75, "volume": 74262.0}, {"date": "2022-06-01", "close": 6.9, "volume": 11166.0}, {"date": "2022-06-02", "close": 6.865, "volume": 4623.0}, {"date": "2022-06-03", "close": 6.78, "volume": 1858.0}, {"date": "2022-06-06", "close": 6.51, "volume": 4612.0}, {"date": "2022-06-07", "close": 6.7, "volume": 16996.0}, {"date": "2022-06-08", "close": 6.7, "volume": 3828.0}, {"date": "2022-06-09", "close": 6.72, "volume": 3341.0}, {"date": "2022-06-10", "close": 6.75, "volume": 5881.0}, {"date": "2022-06-13", "close": 6.433, "volume": 7471.0}, {"date": "2022-06-14", "close": 6.35, "volume": 24817.0}, {"date": "2022-06-15", "close": 7.18, "volume": 26823.0}, {"date": "2022-06-16", "close": 6.85, "volume": 10215.0}, {"date": "2022-06-17", "close": 8.25, "volume": 64317.0}, {"date": "2022-06-21", "close": 7.44, "volume": 28154.0}, {"date": "2022-06-22", "close": 7.27, "volume": 3061.0}, {"date": "2022-06-23", "close": 7.14, "volume": 3647.0}, {"date": "2022-06-24", "close": 6.88, "volume": 5777.0}, {"date": "2022-06-27", "close": 6.9806, "volume": 9648.0}, {"date": "2022-06-28", "close": 7.16, "volume": 8502.0}, {"date": "2022-06-29", "close": 6.93, "volume": 4208.0}, {"date": "2022-06-30", "close": 6.89, "volume": 8682.0}, {"date": "2022-07-01", "close": 6.75, "volume": 1449.0}, {"date": "2022-07-05", "close": 6.77, "volume": 6670.0}, {"date": "2022-07-06", "close": 6.61, "volume": 19060.0}, {"date": "2022-07-07", "close": 6.69, "volume": 12735.0}, {"date": "2022-07-08", "close": 6.77, "volume": 1769.0}, {"date": "2022-07-11", "close": 6.85, "volume": 9973.0}, {"date": "2022-07-12", "close": 7.05, "volume": 6041.0}, {"date": "2022-07-13", "close": 7.09, "volume": 4212.0}, {"date": "2022-07-14", "close": 6.94, "volume": 2963.0}, {"date": "2022-07-15", "close": 6.915, "volume": 2545.0}, {"date": "2022-07-18", "close": 6.9658, "volume": 6014.0}, {"date": "2022-07-19", "close": 6.91, "volume": 3410.0}, {"date": "2022-07-20", "close": 6.89, "volume": 1484.0}, {"date": "2022-07-21", "close": 6.91, "volume": 1971.0}, {"date": "2022-07-22", "close": 6.92, "volume": 3233.0}, {"date": "2022-07-25", "close": 6.85, "volume": 9330.0}, {"date": "2022-07-26", "close": 6.49, "volume": 6395.0}, {"date": "2022-07-27", "close": 6.75, "volume": 4098.0}, {"date": "2022-07-28", "close": 6.76, "volume": 1012.0}, {"date": "2022-07-29", "close": 6.76, "volume": 7043.0}, {"date": "2022-08-01", "close": 6.81, "volume": 18988.0}, {"date": "2022-08-02", "close": 6.77, "volume": 2322.0}, {"date": "2022-08-03", "close": 7.09, "volume": 15373.0}, {"date": "2022-08-04", "close": 6.88, "volume": 13575.0}, {"date": "2022-08-05", "close": 6.8, "volume": 1257.0}, {"date": "2022-08-08", "close": 6.8, "volume": 1741.0}, {"date": "2022-08-09", "close": 6.75, "volume": 2119.0}, {"date": "2022-08-10", "close": 6.85, "volume": 6419.0}, {"date": "2022-08-11", "close": 6.91, "volume": 2769.0}, {"date": "2022-08-12", "close": 6.82, "volume": 2179.0}, {"date": "2022-08-15", "close": 6.89, "volume": 1080.0}, {"date": "2022-08-16", "close": 6.88, "volume": 2380.0}, {"date": "2022-08-17", "close": 6.88, "volume": 20679.0}, {"date": "2022-08-18", "close": 6.78, "volume": 956.0}, {"date": "2022-08-19", "close": 6.86, "volume": 5139.0}, {"date": "2022-08-22", "close": 6.7709, "volume": 7609.0}, {"date": "2022-08-23", "close": 6.92, "volume": 6271.0}, {"date": "2022-08-24", "close": 6.85, "volume": 4265.0}, {"date": "2022-08-25", "close": 6.8, "volume": 319.0}, {"date": "2022-08-26", "close": 6.78, "volume": 1580.0}, {"date": "2022-08-29", "close": 6.75, "volume": 6304.0}, {"date": "2022-08-30", "close": 6.7, "volume": 6556.0}, {"date": "2022-08-31", "close": 6.66, "volume": 3662.0}, {"date": "2022-09-01", "close": 6.52, "volume": 1757.0}, {"date": "2022-09-02", "close": 6.5387, "volume": 1662.0}, {"date": "2022-09-06", "close": 6.04, "volume": 3616.0}, {"date": "2022-09-07", "close": 6.4, "volume": 4379.0}, {"date": "2022-09-08", "close": 6.4, "volume": 2953.0}, {"date": "2022-09-09", "close": 6.4, "volume": 1320.0}, {"date": "2022-09-12", "close": 6.4, "volume": 5156.0}, {"date": "2022-09-13", "close": 6.35, "volume": 1333.0}, {"date": "2022-09-14", "close": 6.25, "volume": 4812.0}, {"date": "2022-09-15", "close": 6.3, "volume": 5478.0}, {"date": "2022-09-16", "close": 6.51, "volume": 14967.0}, {"date": "2022-09-19", "close": 6.55, "volume": 3996.0}, {"date": "2022-09-20", "close": 6.42, "volume": 3420.0}, {"date": "2022-09-21", "close": 6.42, "volume": 2865.0}, {"date": "2022-09-22", "close": 6.27, "volume": 1702.0}, {"date": "2022-09-23", "close": 6.102, "volume": 7789.0}, {"date": "2022-09-26", "close": 6.13, "volume": 1580.0}, {"date": "2022-09-27", "close": 6.13, "volume": 2138.0}, {"date": "2022-09-28", "close": 6.06, "volume": 7395.0}, {"date": "2022-09-29", "close": 6.08, "volume": 9542.0}, {"date": "2022-09-30", "close": 6.01, "volume": 2097.0}, {"date": "2022-10-03", "close": 5.92, "volume": 5388.0}, {"date": "2022-10-04", "close": 5.96, "volume": 2671.0}, {"date": "2022-10-05", "close": 5.96, "volume": 1326.0}, {"date": "2022-10-06", "close": 5.97, "volume": 850.0}, {"date": "2022-10-07", "close": 5.95, "volume": 1380.0}, {"date": "2022-10-10", "close": 5.95, "volume": 1296.0}, {"date": "2022-10-11", "close": 5.95, "volume": 1385.0}, {"date": "2022-10-12", "close": 5.86, "volume": 3726.0}, {"date": "2022-10-13", "close": 5.955, "volume": 1614.0}, {"date": "2022-10-14", "close": 5.83, "volume": 4050.0}, {"date": "2022-10-17", "close": 6.2446, "volume": 17630.0}, {"date": "2022-10-18", "close": 6.1786, "volume": 8869.0}, {"date": "2022-10-19", "close": 6.1, "volume": 1608.0}, {"date": "2022-10-20", "close": 6.1999, "volume": 24758.0}, {"date": "2022-10-21", "close": 6.31, "volume": 5348.0}, {"date": "2022-10-24", "close": 6.5604, "volume": 3166.0}, {"date": "2022-10-25", "close": 6.58, "volume": 3233.0}, {"date": "2022-10-26", "close": 6.47, "volume": 4123.0}, {"date": "2022-10-27", "close": 6.62, "volume": 5084.0}, {"date": "2022-10-28", "close": 6.61, "volume": 3898.0}, {"date": "2022-10-31", "close": 6.62, "volume": 9084.0}, {"date": "2022-11-01", "close": 6.605, "volume": 15871.0}, {"date": "2022-11-02", "close": 6.59, "volume": 14203.0}, {"date": "2022-11-03", "close": 6.51, "volume": 9048.0}, {"date": "2022-11-04", "close": 6.51, "volume": 2426.0}, {"date": "2022-11-07", "close": 6.51, "volume": 2796.0}, {"date": "2022-11-08", "close": 6.67, "volume": 10639.0}, {"date": "2022-11-09", "close": 6.67, "volume": 21774.0}, {"date": "2022-11-10", "close": 6.75, "volume": 32762.0}, {"date": "2022-11-11", "close": 6.725, "volume": 4010.0}, {"date": "2022-11-14", "close": 6.7, "volume": 29939.0}, {"date": "2022-11-15", "close": 6.67, "volume": 3860.0}, {"date": "2022-11-16", "close": 6.6, "volume": 3317.0}, {"date": "2022-11-17", "close": 6.5, "volume": 3697.0}, {"date": "2022-11-18", "close": 6.39, "volume": 4077.0}, {"date": "2022-11-21", "close": 6.1724, "volume": 1765.0}, {"date": "2022-11-22", "close": 6.03, "volume": 2562.0}, {"date": "2022-11-23", "close": 6.11, "volume": 1725.0}, {"date": "2022-11-25", "close": 6.1097, "volume": 2036.0}, {"date": "2022-11-28", "close": 6.1, "volume": 8143.0}, {"date": "2022-11-29", "close": 6.075, "volume": 12727.0}, {"date": "2022-11-30", "close": 6.075, "volume": 4617.0}, {"date": "2022-12-01", "close": 6.06, "volume": 4753.0}, {"date": "2022-12-02", "close": 6.05, "volume": 11916.0}, {"date": "2022-12-05", "close": 6.05, "volume": 1934.0}, {"date": "2022-12-06", "close": 6.06, "volume": 361.0}, {"date": "2022-12-07", "close": 6.08, "volume": 1806.0}, {"date": "2022-12-08", "close": 5.91, "volume": 3843.0}, {"date": "2022-12-09", "close": 5.89, "volume": 5147.0}, {"date": "2022-12-12", "close": 5.89, "volume": 8403.0}, {"date": "2022-12-13", "close": 5.8355, "volume": 16308.0}, {"date": "2022-12-14", "close": 5.85, "volume": 4204.0}, {"date": "2022-12-15", "close": 5.8, "volume": 2004.0}, {"date": "2022-12-16", "close": 5.89, "volume": 5005.0}, {"date": "2022-12-19", "close": 5.98, "volume": 4551.0}, {"date": "2022-12-20", "close": 5.8999, "volume": 4026.0}, {"date": "2022-12-21", "close": 5.86, "volume": 1711.0}, {"date": "2022-12-22", "close": 5.87, "volume": 3388.0}, {"date": "2022-12-23", "close": 5.8707, "volume": 869.0}, {"date": "2022-12-27", "close": 5.9515, "volume": 5554.0}, {"date": "2022-12-28", "close": 5.74, "volume": 3321.0}, {"date": "2022-12-29", "close": 5.7, "volume": 5380.0}, {"date": "2022-12-30", "close": 5.7, "volume": 9581.0}, {"date": "2023-01-03", "close": 5.6636, "volume": 6532.0}, {"date": "2023-01-04", "close": 5.68, "volume": 3301.0}, {"date": "2023-01-05", "close": 5.6631, "volume": 10104.0}, {"date": "2023-01-06", "close": 5.65, "volume": 4467.0}, {"date": "2023-01-09", "close": 5.57, "volume": 25630.0}, {"date": "2023-01-10", "close": 5.5001, "volume": 18655.0}, {"date": "2023-01-11", "close": 5.35, "volume": 19011.0}, {"date": "2023-01-12", "close": 5.3, "volume": 45553.0}, {"date": "2023-01-13", "close": 5.23, "volume": 114151.0}, {"date": "2023-01-17", "close": 5.55, "volume": 35053.0}, {"date": "2023-01-18", "close": 5.5689, "volume": 10283.0}, {"date": "2023-01-19", "close": 5.4602, "volume": 4863.0}, {"date": "2023-01-20", "close": 5.45, "volume": 11744.0}, {"date": "2023-01-23", "close": 5.55, "volume": 14682.0}, {"date": "2023-01-24", "close": 5.55, "volume": 13097.0}, {"date": "2023-01-25", "close": 5.555, "volume": 24645.0}, {"date": "2023-01-26", "close": 5.51, "volume": 2379.0}, {"date": "2023-01-27", "close": 5.48, "volume": 4667.0}, {"date": "2023-01-30", "close": 5.5, "volume": 1731.0}, {"date": "2023-01-31", "close": 5.3783, "volume": 4480.0}, {"date": "2023-02-01", "close": 5.27, "volume": 14286.0}, {"date": "2023-02-02", "close": 5.37, "volume": 46285.0}, {"date": "2023-02-03", "close": 5.35, "volume": 162976.0}, {"date": "2023-02-06", "close": 5.17, "volume": 17815.0}, {"date": "2023-02-07", "close": 5.09, "volume": 17108.0}, {"date": "2023-02-08", "close": 5.11, "volume": 17174.0}, {"date": "2023-02-09", "close": 5.05, "volume": 16388.0}, {"date": "2023-02-10", "close": 5.1628, "volume": 26084.0}, {"date": "2023-02-13", "close": 5.11, "volume": 27522.0}, {"date": "2023-02-14", "close": 5.1, "volume": 5215.0}, {"date": "2023-02-15", "close": 5.03, "volume": 8185.0}, {"date": "2023-02-16", "close": 5.0, "volume": 16248.0}, {"date": "2023-02-17", "close": 5.05, "volume": 3646.0}, {"date": "2023-02-21", "close": 4.95, "volume": 36199.0}, {"date": "2023-02-22", "close": 4.97, "volume": 26180.0}, {"date": "2023-02-23", "close": 5.0, "volume": 16684.0}, {"date": "2023-02-24", "close": 5.0, "volume": 21129.0}, {"date": "2023-02-27", "close": 5.01, "volume": 60181.0}, {"date": "2023-02-28", "close": 5.01, "volume": 14272.0}, {"date": "2023-03-01", "close": 4.97, "volume": 14495.0}, {"date": "2023-03-02", "close": 4.99, "volume": 12971.0}, {"date": "2023-03-03", "close": 5.01, "volume": 2491.0}, {"date": "2023-03-06", "close": 5.02, "volume": 7584.0}, {"date": "2023-03-07", "close": 5.0199, "volume": 6815.0}, {"date": "2023-03-08", "close": 5.06, "volume": 454.0}, {"date": "2023-03-09", "close": 5.0999, "volume": 19072.0}, {"date": "2023-03-10", "close": 5.1, "volume": 27161.0}, {"date": "2023-03-13", "close": 5.03, "volume": 24735.0}, {"date": "2023-03-14", "close": 5.01, "volume": 13140.0}, {"date": "2023-03-15", "close": 5.11, "volume": 23269.0}, {"date": "2023-03-16", "close": 5.22, "volume": 9538.0}, {"date": "2023-03-17", "close": 5.1, "volume": 17804.0}, {"date": "2023-03-20", "close": 5.04, "volume": 5680.0}, {"date": "2023-03-21", "close": 5.14, "volume": 8310.0}, {"date": "2023-03-22", "close": 5.29, "volume": 15811.0}, {"date": "2023-03-23", "close": 5.21, "volume": 3665.0}, {"date": "2023-03-24", "close": 5.15, "volume": 18088.0}, {"date": "2023-03-27", "close": 5.23, "volume": 2313.0}, {"date": "2023-03-28", "close": 5.26, "volume": 2201.0}, {"date": "2023-03-29", "close": 5.26, "volume": 31986.0}, {"date": "2023-03-30", "close": 5.28, "volume": 8956.0}, {"date": "2023-03-31", "close": 5.3, "volume": 17693.0}, {"date": "2023-04-03", "close": 5.204, "volume": 5975.0}, {"date": "2023-04-04", "close": 5.24, "volume": 2249.0}, {"date": "2023-04-05", "close": 5.22, "volume": 4887.0}, {"date": "2023-04-06", "close": 5.29, "volume": 8261.0}, {"date": "2023-04-10", "close": 5.27, "volume": 3228.0}, {"date": "2023-04-11", "close": 5.19, "volume": 3565.0}, {"date": "2023-04-12", "close": 5.2799, "volume": 3412.0}, {"date": "2023-04-13", "close": 5.22, "volume": 941.0}, {"date": "2023-04-14", "close": 5.2899, "volume": 15224.0}, {"date": "2023-04-17", "close": 5.34, "volume": 1778.0}, {"date": "2023-04-18", "close": 5.33, "volume": 3222.0}, {"date": "2023-04-19", "close": 5.37, "volume": 5004.0}, {"date": "2023-04-20", "close": 5.37, "volume": 668.0}, {"date": "2023-04-21", "close": 5.2301, "volume": 6504.0}, {"date": "2023-04-24", "close": 5.4, "volume": 7374.0}, {"date": "2023-04-25", "close": 5.38, "volume": 2688.0}, {"date": "2023-04-26", "close": 5.39, "volume": 2975.0}, {"date": "2023-04-27", "close": 5.4, "volume": 2962.0}, {"date": "2023-04-28", "close": 5.36, "volume": 2847.0}, {"date": "2023-05-01", "close": 5.42, "volume": 2993.0}, {"date": "2023-05-02", "close": 5.55, "volume": 2250.0}, {"date": "2023-05-03", "close": 5.44, "volume": 24376.0}, {"date": "2023-05-04", "close": 5.45, "volume": 3754.0}, {"date": "2023-05-05", "close": 5.42, "volume": 5953.0}, {"date": "2023-05-08", "close": 5.4, "volume": 3742.0}, {"date": "2023-05-09", "close": 5.36, "volume": 2176.0}, {"date": "2023-05-10", "close": 5.2933, "volume": 1367.0}, {"date": "2023-05-11", "close": 5.32, "volume": 4736.0}, {"date": "2023-05-12", "close": 5.47, "volume": 9311.0}, {"date": "2023-05-15", "close": 5.5, "volume": 13849.0}, {"date": "2023-05-16", "close": 5.41, "volume": 4468.0}, {"date": "2023-05-17", "close": 5.6, "volume": 1992.0}, {"date": "2023-05-18", "close": 5.4, "volume": 2945.0}, {"date": "2023-05-19", "close": 5.7, "volume": 11256.0}, {"date": "2023-05-22", "close": 5.72, "volume": 8731.0}, {"date": "2023-05-23", "close": 5.84, "volume": 4803.0}, {"date": "2023-05-24", "close": 5.68, "volume": 33387.0}, {"date": "2023-05-25", "close": 5.41, "volume": 23865.0}, {"date": "2023-05-26", "close": 5.21, "volume": 12451.0}, {"date": "2023-05-30", "close": 5.185, "volume": 13074.0}, {"date": "2023-05-31", "close": 5.12, "volume": 18472.0}, {"date": "2023-06-01", "close": 5.08, "volume": 4770.0}, {"date": "2023-06-02", "close": 5.08, "volume": 19080.0}, {"date": "2023-06-05", "close": 5.1426, "volume": 1542.0}, {"date": "2023-06-06", "close": 5.0, "volume": 3560.0}, {"date": "2023-06-07", "close": 5.07, "volume": 6694.0}, {"date": "2023-06-08", "close": 5.1, "volume": 1059.0}, {"date": "2023-06-09", "close": 5.0, "volume": 1147.0}, {"date": "2023-06-12", "close": 5.225, "volume": 7564.0}, {"date": "2023-06-13", "close": 5.17, "volume": 1086.0}, {"date": "2023-06-14", "close": 5.175, "volume": 1558.0}, {"date": "2023-06-15", "close": 5.27, "volume": 4286.0}, {"date": "2023-06-16", "close": 5.4, "volume": 4464.0}, {"date": "2023-06-20", "close": 5.38, "volume": 2373.0}, {"date": "2023-06-21", "close": 5.35, "volume": 3343.0}, {"date": "2023-06-22", "close": 5.45, "volume": 6270.0}, {"date": "2023-06-23", "close": 5.5, "volume": 6146.0}, {"date": "2023-06-26", "close": 5.25, "volume": 503.0}, {"date": "2023-06-27", "close": 5.4, "volume": 1288.0}, {"date": "2023-06-28", "close": 5.375, "volume": 3537.0}, {"date": "2023-06-29", "close": 5.41, "volume": 4284.0}, {"date": "2023-06-30", "close": 5.35, "volume": 9847.0}, {"date": "2023-07-03", "close": 5.2, "volume": 1665.0}, {"date": "2023-07-05", "close": 5.27, "volume": 1737.0}, {"date": "2023-07-06", "close": 5.485, "volume": 12783.0}, {"date": "2023-07-07", "close": 5.48, "volume": 2438.0}, {"date": "2023-07-10", "close": 5.385, "volume": 7816.0}, {"date": "2023-07-11", "close": 5.5, "volume": 15427.0}, {"date": "2023-07-12", "close": 5.26, "volume": 6101.0}, {"date": "2023-07-13", "close": 5.7274, "volume": 11336.0}, {"date": "2023-07-14", "close": 5.11, "volume": 17953.0}, {"date": "2023-07-17", "close": 5.17, "volume": 27119.0}, {"date": "2023-07-18", "close": 5.59, "volume": 16466.0}, {"date": "2023-07-19", "close": 5.8154, "volume": 30533.0}, {"date": "2023-07-20", "close": 5.7499, "volume": 13577.0}, {"date": "2023-07-21", "close": 5.76, "volume": 22783.0}, {"date": "2023-07-24", "close": 5.8807, "volume": 58997.0}, {"date": "2023-07-25", "close": 5.84, "volume": 13303.0}, {"date": "2023-07-26", "close": 5.79, "volume": 11185.0}, {"date": "2023-07-27", "close": 5.83, "volume": 13232.0}, {"date": "2023-07-28", "close": 5.905, "volume": 8822.0}, {"date": "2023-07-31", "close": 5.92, "volume": 10021.0}, {"date": "2023-08-01", "close": 5.95, "volume": 7285.0}, {"date": "2023-08-02", "close": 5.89, "volume": 8986.0}, {"date": "2023-08-03", "close": 5.9, "volume": 158693.0}, {"date": "2023-08-04", "close": 5.795, "volume": 11201.0}, {"date": "2023-08-07", "close": 5.52, "volume": 6185.0}, {"date": "2023-08-08", "close": 5.65, "volume": 17043.0}, {"date": "2023-08-09", "close": 5.51, "volume": 14207.0}, {"date": "2023-08-10", "close": 5.64, "volume": 23207.0}, {"date": "2023-08-11", "close": 5.7239, "volume": 3321.0}, {"date": "2023-08-14", "close": 5.61, "volume": 13629.0}, {"date": "2023-08-15", "close": 5.52, "volume": 8829.0}, {"date": "2023-08-16", "close": 5.41, "volume": 4994.0}, {"date": "2023-08-17", "close": 5.18, "volume": 9527.0}, {"date": "2023-08-18", "close": 5.22, "volume": 19258.0}, {"date": "2023-08-21", "close": 5.32, "volume": 24075.0}, {"date": "2023-08-22", "close": 5.12, "volume": 11271.0}, {"date": "2023-08-23", "close": 5.16, "volume": 702.0}, {"date": "2023-08-24", "close": 5.18, "volume": 3765.0}, {"date": "2023-08-25", "close": 5.17, "volume": 6608.0}, {"date": "2023-08-28", "close": 5.05, "volume": 6193.0}, {"date": "2023-08-29", "close": 5.1399, "volume": 8677.0}, {"date": "2023-08-30", "close": 5.0661, "volume": 3486.0}, {"date": "2023-08-31", "close": 5.06, "volume": 9873.0}, {"date": "2023-09-01", "close": 5.07, "volume": 2893.0}, {"date": "2023-09-05", "close": 5.07, "volume": 6035.0}, {"date": "2023-09-06", "close": 5.055, "volume": 1734.0}, {"date": "2023-09-07", "close": 5.02, "volume": 3098.0}, {"date": "2023-09-08", "close": 5.03, "volume": 12294.0}, {"date": "2023-09-11", "close": 5.05, "volume": 1757.0}, {"date": "2023-09-12", "close": 5.05, "volume": 2074.0}, {"date": "2023-09-13", "close": 5.01, "volume": 2949.0}, {"date": "2023-09-14", "close": 5.03, "volume": 2248.0}, {"date": "2023-09-15", "close": 4.89, "volume": 8725.0}, {"date": "2023-09-18", "close": 4.8595, "volume": 9619.0}, {"date": "2023-09-19", "close": 4.88, "volume": 23700.0}, {"date": "2023-09-20", "close": 4.78, "volume": 1694.0}, {"date": "2023-09-21", "close": 4.88, "volume": 10601.0}, {"date": "2023-09-22", "close": 4.75, "volume": 13722.0}, {"date": "2023-09-25", "close": 4.73, "volume": 24823.0}, {"date": "2023-09-26", "close": 4.83, "volume": 1677.0}, {"date": "2023-09-27", "close": 4.75, "volume": 825.0}, {"date": "2023-09-28", "close": 4.75, "volume": 5981.0}, {"date": "2023-09-29", "close": 4.76, "volume": 3636.0}, {"date": "2023-10-02", "close": 4.87, "volume": 8635.0}, {"date": "2023-10-03", "close": 4.91, "volume": 9544.0}, {"date": "2023-10-04", "close": 4.861, "volume": 11216.0}, {"date": "2023-10-05", "close": 4.76, "volume": 6169.0}, {"date": "2023-10-06", "close": 4.838, "volume": 14564.0}, {"date": "2023-10-09", "close": 4.8, "volume": 6568.0}, {"date": "2023-10-10", "close": 4.8, "volume": 7842.0}, {"date": "2023-10-11", "close": 4.77, "volume": 13777.0}, {"date": "2023-10-12", "close": 4.53, "volume": 21898.0}, {"date": "2023-10-13", "close": 4.48, "volume": 14454.0}, {"date": "2023-10-16", "close": 4.45, "volume": 35195.0}, {"date": "2023-10-17", "close": 4.39, "volume": 7439.0}, {"date": "2023-10-18", "close": 4.39, "volume": 72212.0}, {"date": "2023-10-19", "close": 4.15, "volume": 65505.0}, {"date": "2023-10-20", "close": 4.04, "volume": 29259.0}, {"date": "2023-10-23", "close": 4.05, "volume": 3582.0}, {"date": "2023-10-24", "close": 4.05, "volume": 10820.0}, {"date": "2023-10-25", "close": 4.02, "volume": 5128.0}, {"date": "2023-10-26", "close": 4.02, "volume": 11818.0}, {"date": "2023-10-27", "close": 4.0, "volume": 6592.0}, {"date": "2023-10-30", "close": 3.94, "volume": 38251.0}, {"date": "2023-10-31", "close": 3.92, "volume": 5684.0}, {"date": "2023-11-01", "close": 3.83, "volume": 8808.0}, {"date": "2023-11-02", "close": 4.0, "volume": 26626.0}, {"date": "2023-11-03", "close": 4.1, "volume": 21140.0}, {"date": "2023-11-06", "close": 3.95, "volume": 42793.0}, {"date": "2023-11-07", "close": 3.97, "volume": 14957.0}, {"date": "2023-11-08", "close": 4.02, "volume": 20510.0}, {"date": "2023-11-09", "close": 3.95, "volume": 22898.0}, {"date": "2023-11-10", "close": 4.045, "volume": 9863.0}, {"date": "2023-11-13", "close": 4.01, "volume": 26894.0}, {"date": "2023-11-14", "close": 4.0, "volume": 43398.0}, {"date": "2023-11-15", "close": 4.11, "volume": 5771.0}, {"date": "2023-11-16", "close": 4.085, "volume": 6224.0}, {"date": "2023-11-17", "close": 4.22, "volume": 10647.0}, {"date": "2023-11-20", "close": 4.1899, "volume": 26161.0}, {"date": "2023-11-21", "close": 4.12, "volume": 2640.0}, {"date": "2023-11-22", "close": 4.15, "volume": 16649.0}, {"date": "2023-11-24", "close": 4.12, "volume": 2922.0}, {"date": "2023-11-27", "close": 4.1, "volume": 4814.0}, {"date": "2023-11-28", "close": 4.08, "volume": 8439.0}, {"date": "2023-11-29", "close": 4.08, "volume": 3406.0}, {"date": "2023-11-30", "close": 4.08, "volume": 2427.0}, {"date": "2023-12-01", "close": 4.12, "volume": 5850.0}, {"date": "2023-12-04", "close": 4.17, "volume": 6498.0}, {"date": "2023-12-05", "close": 4.11, "volume": 18525.0}, {"date": "2023-12-06", "close": 4.1421, "volume": 4860.0}, {"date": "2023-12-07", "close": 4.12, "volume": 13931.0}, {"date": "2023-12-08", "close": 4.14, "volume": 10896.0}, {"date": "2023-12-11", "close": 4.18, "volume": 4201.0}, {"date": "2023-12-12", "close": 4.18, "volume": 8005.0}, {"date": "2023-12-13", "close": 4.19, "volume": 12202.0}, {"date": "2023-12-14", "close": 4.53, "volume": 16235.0}, {"date": "2023-12-15", "close": 4.41, "volume": 13200.0}, {"date": "2023-12-18", "close": 4.37, "volume": 8490.0}, {"date": "2023-12-19", "close": 4.54, "volume": 2210.0}, {"date": "2023-12-20", "close": 4.53, "volume": 2950.0}, {"date": "2023-12-21", "close": 4.5101, "volume": 8859.0}, {"date": "2023-12-22", "close": 4.55, "volume": 10190.0}, {"date": "2023-12-26", "close": 4.47, "volume": 3568.0}, {"date": "2023-12-27", "close": 4.4, "volume": 4148.0}, {"date": "2023-12-28", "close": 4.38, "volume": 8927.0}, {"date": "2023-12-29", "close": 4.6, "volume": 22185.0}, {"date": "2024-01-02", "close": 4.94, "volume": 7736.0}, {"date": "2024-01-03", "close": 4.82, "volume": 2149.0}, {"date": "2024-01-04", "close": 4.82, "volume": 5892.0}, {"date": "2024-01-05", "close": 4.65, "volume": 29222.0}, {"date": "2024-01-08", "close": 4.99, "volume": 44965.0}, {"date": "2024-01-09", "close": 5.0, "volume": 32380.0}, {"date": "2024-01-10", "close": 4.95, "volume": 8328.0}, {"date": "2024-01-11", "close": 4.59, "volume": 36439.0}, {"date": "2024-01-12", "close": 4.7, "volume": 2541.0}, {"date": "2024-01-16", "close": 4.48, "volume": 5017.0}, {"date": "2024-01-17", "close": 4.45, "volume": 6161.0}, {"date": "2024-01-18", "close": 4.43, "volume": 3488.0}, {"date": "2024-01-19", "close": 4.35, "volume": 8812.0}, {"date": "2024-01-22", "close": 4.43, "volume": 7520.0}, {"date": "2024-01-23", "close": 4.44, "volume": 7471.0}, {"date": "2024-01-24", "close": 4.45, "volume": 7043.0}, {"date": "2024-01-25", "close": 4.63, "volume": 2472.0}, {"date": "2024-01-26", "close": 4.5001, "volume": 3898.0}, {"date": "2024-01-29", "close": 4.1, "volume": 71966.0}, {"date": "2024-01-30", "close": 4.075, "volume": 22773.0}, {"date": "2024-01-31", "close": 4.0, "volume": 145152.0}, {"date": "2024-02-01", "close": 4.1, "volume": 68448.0}, {"date": "2024-02-02", "close": 4.1, "volume": 19064.0}, {"date": "2024-02-05", "close": 4.01, "volume": 10063.0}, {"date": "2024-02-06", "close": 4.01, "volume": 19847.0}, {"date": "2024-02-07", "close": 4.0, "volume": 6044.0}, {"date": "2024-02-08", "close": 4.03, "volume": 3140.0}, {"date": "2024-02-09", "close": 4.05, "volume": 2534.0}, {"date": "2024-02-12", "close": 4.07, "volume": 39677.0}, {"date": "2024-02-13", "close": 4.21, "volume": 31192.0}, {"date": "2024-02-14", "close": 4.2, "volume": 16080.0}, {"date": "2024-02-15", "close": 4.17, "volume": 4498.0}, {"date": "2024-02-16", "close": 4.15, "volume": 3138.0}, {"date": "2024-02-20", "close": 4.22, "volume": 33198.0}, {"date": "2024-02-21", "close": 4.35, "volume": 10074.0}, {"date": "2024-02-22", "close": 4.35, "volume": 28845.0}, {"date": "2024-02-23", "close": 4.2, "volume": 4004.0}, {"date": "2024-02-26", "close": 4.0899, "volume": 9384.0}, {"date": "2024-02-27", "close": 4.1, "volume": 3244.0}, {"date": "2024-02-28", "close": 4.0, "volume": 5453.0}, {"date": "2024-02-29", "close": 4.05, "volume": 5665.0}, {"date": "2024-03-01", "close": 4.1, "volume": 6964.0}, {"date": "2024-03-04", "close": 4.06, "volume": 6473.0}, {"date": "2024-03-05", "close": 4.02, "volume": 7315.0}, {"date": "2024-03-06", "close": 4.03, "volume": 3817.0}, {"date": "2024-03-07", "close": 4.0, "volume": 12342.0}, {"date": "2024-03-08", "close": 3.97, "volume": 3515.0}, {"date": "2024-03-11", "close": 3.9, "volume": 5672.0}, {"date": "2024-03-12", "close": 3.62, "volume": 18360.0}, {"date": "2024-03-13", "close": 3.48, "volume": 9115.0}, {"date": "2024-03-14", "close": 3.68, "volume": 14922.0}, {"date": "2024-03-15", "close": 3.57, "volume": 10974.0}, {"date": "2024-03-18", "close": 3.7, "volume": 5134.0}, {"date": "2024-03-19", "close": 3.5, "volume": 4027.0}, {"date": "2024-03-20", "close": 3.59, "volume": 5519.0}, {"date": "2024-03-21", "close": 3.6, "volume": 6439.0}, {"date": "2024-03-22", "close": 3.76, "volume": 4811.0}, {"date": "2024-03-25", "close": 3.8549, "volume": 1785.0}, {"date": "2024-03-26", "close": 3.75, "volume": 3214.0}, {"date": "2024-03-27", "close": 3.72, "volume": 10453.0}, {"date": "2024-03-28", "close": 3.62, "volume": 5516.0}, {"date": "2024-04-01", "close": 3.75, "volume": 1835.0}, {"date": "2024-04-02", "close": 3.56, "volume": 31284.0}, {"date": "2024-04-03", "close": 3.71, "volume": 15690.0}, {"date": "2024-04-04", "close": 3.87, "volume": 36828.0}, {"date": "2024-04-05", "close": 3.6839, "volume": 23697.0}, {"date": "2024-04-08", "close": 3.65, "volume": 6169.0}, {"date": "2024-04-09", "close": 3.7, "volume": 5770.0}, {"date": "2024-04-10", "close": 3.6106, "volume": 1130.0}, {"date": "2024-04-11", "close": 3.63, "volume": 1900.0}, {"date": "2024-04-12", "close": 3.56, "volume": 1527.0}, {"date": "2024-04-15", "close": 3.6492, "volume": 7089.0}, {"date": "2024-04-16", "close": 3.645, "volume": 9175.0}, {"date": "2024-04-17", "close": 3.53, "volume": 3768.0}, {"date": "2024-04-18", "close": 3.5501, "volume": 18456.0}, {"date": "2024-04-19", "close": 3.55, "volume": 10696.0}, {"date": "2024-04-22", "close": 3.57, "volume": 11232.0}, {"date": "2024-04-23", "close": 3.54, "volume": 2809.0}, {"date": "2024-04-24", "close": 3.55, "volume": 7103.0}, {"date": "2024-04-25", "close": 3.585, "volume": 6321.0}, {"date": "2024-04-26", "close": 3.56, "volume": 5438.0}, {"date": "2024-04-29", "close": 3.6308, "volume": 4210.0}, {"date": "2024-04-30", "close": 3.58, "volume": 7989.0}, {"date": "2024-05-01", "close": 3.56, "volume": 9666.0}, {"date": "2024-05-02", "close": 3.6, "volume": 8190.0}, {"date": "2024-05-03", "close": 3.58, "volume": 6218.0}, {"date": "2024-05-06", "close": 3.56, "volume": 37598.0}, {"date": "2024-05-07", "close": 3.54, "volume": 14226.0}, {"date": "2024-05-08", "close": 3.5, "volume": 9163.0}, {"date": "2024-05-09", "close": 3.52, "volume": 8229.0}, {"date": "2024-05-10", "close": 3.5, "volume": 16334.0}, {"date": "2024-05-13", "close": 3.49, "volume": 16123.0}, {"date": "2024-05-14", "close": 3.33, "volume": 17428.0}, {"date": "2024-05-15", "close": 3.11, "volume": 15818.0}, {"date": "2024-05-16", "close": 3.22, "volume": 39850.0}, {"date": "2024-05-17", "close": 3.19, "volume": 10869.0}, {"date": "2024-05-20", "close": 3.065, "volume": 21498.0}, {"date": "2024-05-21", "close": 3.07, "volume": 17715.0}, {"date": "2024-05-22", "close": 2.98, "volume": 10521.0}, {"date": "2024-05-23", "close": 2.91, "volume": 20252.0}, {"date": "2024-05-24", "close": 2.99, "volume": 22858.0}, {"date": "2024-05-28", "close": 2.94, "volume": 13180.0}, {"date": "2024-05-29", "close": 2.9, "volume": 4259.0}, {"date": "2024-05-30", "close": 2.88, "volume": 7181.0}, {"date": "2024-05-31", "close": 2.8, "volume": 13346.0}, {"date": "2024-06-03", "close": 2.82, "volume": 13687.0}, {"date": "2024-06-04", "close": 2.7, "volume": 2903.0}, {"date": "2024-06-05", "close": 2.909, "volume": 13467.0}, {"date": "2024-06-06", "close": 2.87, "volume": 3375.0}, {"date": "2024-06-07", "close": 2.77, "volume": 2638.0}, {"date": "2024-06-10", "close": 2.74, "volume": 6836.0}, {"date": "2024-06-11", "close": 2.76, "volume": 4190.0}, {"date": "2024-06-12", "close": 2.7, "volume": 39166.0}, {"date": "2024-06-13", "close": 2.75, "volume": 15173.0}, {"date": "2024-06-14", "close": 2.4, "volume": 76778.0}, {"date": "2024-06-17", "close": 2.325, "volume": 10353.0}, {"date": "2024-06-18", "close": 2.32, "volume": 18541.0}, {"date": "2024-06-20", "close": 2.26, "volume": 27411.0}, {"date": "2024-06-21", "close": 2.33, "volume": 39932.0}, {"date": "2024-06-24", "close": 2.33, "volume": 10447.0}, {"date": "2024-06-25", "close": 2.3, "volume": 20663.0}, {"date": "2024-06-26", "close": 2.23, "volume": 27224.0}, {"date": "2024-06-27", "close": 2.235, "volume": 87561.0}, {"date": "2024-06-28", "close": 2.2, "volume": 79450.0}, {"date": "2024-07-01", "close": 2.11, "volume": 27433.0}, {"date": "2024-07-02", "close": 2.1, "volume": 14556.0}, {"date": "2024-07-03", "close": 2.02, "volume": 6617.0}, {"date": "2024-07-05", "close": 2.05, "volume": 32357.0}, {"date": "2024-07-08", "close": 1.85, "volume": 35961.0}, {"date": "2024-07-09", "close": 1.76, "volume": 44502.0}, {"date": "2024-07-10", "close": 2.07, "volume": 109327.0}, {"date": "2024-07-11", "close": 2.12, "volume": 11341.0}, {"date": "2024-07-12", "close": 2.16, "volume": 20907.0}, {"date": "2024-07-15", "close": 2.175, "volume": 29396.0}, {"date": "2024-07-16", "close": 2.0501, "volume": 64953.0}, {"date": "2024-07-17", "close": 2.03, "volume": 17621.0}, {"date": "2024-07-18", "close": 2.028, "volume": 33530.0}, {"date": "2024-07-19", "close": 1.97, "volume": 11775.0}, {"date": "2024-07-22", "close": 1.95, "volume": 55598.0}, {"date": "2024-07-23", "close": 1.99, "volume": 32578.0}, {"date": "2024-07-24", "close": 2.09, "volume": 18344.0}, {"date": "2024-07-25", "close": 2.1, "volume": 5843.0}, {"date": "2024-07-26", "close": 2.02, "volume": 18520.0}, {"date": "2024-07-29", "close": 1.93, "volume": 22300.0}, {"date": "2024-07-30", "close": 2.0006, "volume": 14881.0}, {"date": "2024-07-31", "close": 1.9, "volume": 29660.0}, {"date": "2024-08-01", "close": 1.67, "volume": 34345.0}, {"date": "2024-08-02", "close": 1.53, "volume": 28153.0}, {"date": "2024-08-05", "close": 1.52, "volume": 23243.0}, {"date": "2024-08-06", "close": 1.72, "volume": 86937.0}, {"date": "2024-08-07", "close": 1.75, "volume": 7411.0}, {"date": "2024-08-08", "close": 1.75, "volume": 13660.0}, {"date": "2024-08-09", "close": 1.73, "volume": 18504.0}, {"date": "2024-08-12", "close": 1.82, "volume": 13390.0}, {"date": "2024-08-13", "close": 1.8546, "volume": 20419.0}, {"date": "2024-08-14", "close": 1.78, "volume": 4303.0}, {"date": "2024-08-15", "close": 1.83, "volume": 14042.0}, {"date": "2024-08-16", "close": 1.85, "volume": 2906.0}, {"date": "2024-08-19", "close": 1.88, "volume": 14228.0}, {"date": "2024-08-20", "close": 1.89, "volume": 3442.0}, {"date": "2024-08-21", "close": 1.885, "volume": 7020.0}, {"date": "2024-08-22", "close": 1.82, "volume": 56745.0}, {"date": "2024-08-23", "close": 1.74, "volume": 126749.0}, {"date": "2024-08-26", "close": 1.81, "volume": 82194.0}, {"date": "2024-08-27", "close": 1.84, "volume": 22674.0}, {"date": "2024-08-28", "close": 1.84, "volume": 20461.0}, {"date": "2024-08-29", "close": 1.82, "volume": 7532.0}, {"date": "2024-08-30", "close": 1.85, "volume": 6296.0}, {"date": "2024-09-03", "close": 1.8, "volume": 6355.0}, {"date": "2024-09-04", "close": 1.78, "volume": 2501.0}, {"date": "2024-09-05", "close": 1.78, "volume": 31905.0}, {"date": "2024-09-06", "close": 1.65, "volume": 32342.0}, {"date": "2024-09-09", "close": 1.66, "volume": 9561.0}, {"date": "2024-09-10", "close": 1.7, "volume": 10503.0}, {"date": "2024-09-11", "close": 1.702, "volume": 6301.0}, {"date": "2024-09-12", "close": 1.77, "volume": 8077.0}, {"date": "2024-09-13", "close": 1.8, "volume": 2573.0}, {"date": "2024-09-16", "close": 1.77, "volume": 5089.0}, {"date": "2024-09-17", "close": 1.8, "volume": 17239.0}, {"date": "2024-09-18", "close": 1.76, "volume": 117059.0}, {"date": "2024-09-19", "close": 1.87, "volume": 30932.0}, {"date": "2024-09-20", "close": 1.88, "volume": 19029.0}, {"date": "2024-09-23", "close": 1.92, "volume": 14166.0}, {"date": "2024-09-24", "close": 1.98, "volume": 7740.0}, {"date": "2024-09-25", "close": 1.94, "volume": 6738.0}, {"date": "2024-09-26", "close": 1.985, "volume": 2076.0}, {"date": "2024-09-27", "close": 2.0, "volume": 1294.0}, {"date": "2024-09-30", "close": 2.0, "volume": 2157.0}, {"date": "2024-10-01", "close": 1.95, "volume": 11706.0}, {"date": "2024-10-02", "close": 2.01, "volume": 3497.0}, {"date": "2024-10-03", "close": 2.0, "volume": 955.0}, {"date": "2024-10-04", "close": 2.04, "volume": 23380.0}, {"date": "2024-10-07", "close": 2.1001, "volume": 20235.0}, {"date": "2024-10-08", "close": 2.21, "volume": 6049.0}, {"date": "2024-10-09", "close": 2.19, "volume": 14630.0}, {"date": "2024-10-10", "close": 2.27, "volume": 16801.0}, {"date": "2024-10-11", "close": 2.15, "volume": 24392.0}, {"date": "2024-10-14", "close": 2.23, "volume": 9422.0}, {"date": "2024-10-15", "close": 2.09, "volume": 158787.0}, {"date": "2024-10-16", "close": 2.12, "volume": 33371.0}, {"date": "2024-10-17", "close": 2.08, "volume": 16263.0}, {"date": "2024-10-18", "close": 2.25, "volume": 61736.0}, {"date": "2024-10-21", "close": 2.415, "volume": 21361.0}, {"date": "2024-10-22", "close": 2.42, "volume": 8439.0}, {"date": "2024-10-23", "close": 2.75, "volume": 388880.0}, {"date": "2024-10-24", "close": 2.77, "volume": 446553.0}, {"date": "2024-10-25", "close": 3.18, "volume": 216761.0}, {"date": "2024-10-28", "close": 3.22, "volume": 69023.0}, {"date": "2024-10-29", "close": 2.7, "volume": 210518.0}, {"date": "2024-10-30", "close": 2.7, "volume": 58890.0}, {"date": "2024-10-31", "close": 2.63, "volume": 48144.0}, {"date": "2024-11-01", "close": 2.6, "volume": 24866.0}, {"date": "2024-11-04", "close": 2.59, "volume": 54246.0}, {"date": "2024-11-05", "close": 2.68, "volume": 33030.0}, {"date": "2024-11-06", "close": 2.64, "volume": 31471.0}, {"date": "2024-11-07", "close": 2.61, "volume": 42834.0}, {"date": "2024-11-08", "close": 2.61, "volume": 76222.0}, {"date": "2024-11-11", "close": 2.68, "volume": 23489.0}, {"date": "2024-11-12", "close": 2.59, "volume": 12609.0}, {"date": "2024-11-13", "close": 2.61, "volume": 23488.0}, {"date": "2024-11-14", "close": 2.65, "volume": 38323.0}, {"date": "2024-11-15", "close": 2.55, "volume": 11195.0}, {"date": "2024-11-18", "close": 2.56, "volume": 13090.0}, {"date": "2024-11-19", "close": 2.665, "volume": 60395.0}, {"date": "2024-11-20", "close": 2.68, "volume": 14885.0}, {"date": "2024-11-21", "close": 2.66, "volume": 27313.0}, {"date": "2024-11-22", "close": 2.65, "volume": 9555.0}, {"date": "2024-11-25", "close": 2.7, "volume": 22556.0}, {"date": "2024-11-26", "close": 2.82, "volume": 42936.0}, {"date": "2024-11-27", "close": 2.665, "volume": 53044.0}, {"date": "2024-11-29", "close": 2.7, "volume": 6646.0}, {"date": "2024-12-02", "close": 2.7374, "volume": 34216.0}, {"date": "2024-12-03", "close": 2.8574, "volume": 17441.0}, {"date": "2024-12-04", "close": 3.1, "volume": 25202.0}, {"date": "2024-12-05", "close": 3.01, "volume": 31824.0}, {"date": "2024-12-06", "close": 2.96, "volume": 3338.0}, {"date": "2024-12-09", "close": 2.96, "volume": 12702.0}, {"date": "2024-12-10", "close": 2.92, "volume": 10242.0}, {"date": "2024-12-11", "close": 2.815, "volume": 20886.0}, {"date": "2024-12-12", "close": 2.76, "volume": 9983.0}, {"date": "2024-12-13", "close": 2.73, "volume": 20222.0}, {"date": "2024-12-16", "close": 2.55, "volume": 25068.0}, {"date": "2024-12-17", "close": 2.55, "volume": 35572.0}, {"date": "2024-12-18", "close": 2.46, "volume": 26766.0}, {"date": "2024-12-19", "close": 2.35, "volume": 19244.0}, {"date": "2024-12-20", "close": 2.39, "volume": 8747.0}, {"date": "2024-12-23", "close": 2.43, "volume": 1985.0}, {"date": "2024-12-24", "close": 2.38, "volume": 2405.0}, {"date": "2024-12-26", "close": 2.44, "volume": 23953.0}, {"date": "2024-12-27", "close": 2.4, "volume": 22248.0}, {"date": "2024-12-30", "close": 2.44, "volume": 14045.0}, {"date": "2024-12-31", "close": 2.43, "volume": 10744.0}, {"date": "2025-01-02", "close": 2.67, "volume": 11954.0}, {"date": "2025-01-03", "close": 2.7787, "volume": 7500.0}, {"date": "2025-01-06", "close": 2.8832, "volume": 5887.0}, {"date": "2025-01-07", "close": 2.73, "volume": 25688.0}, {"date": "2025-01-08", "close": 2.7201, "volume": 21913.0}, {"date": "2025-01-10", "close": 2.8348, "volume": 14193.0}, {"date": "2025-01-13", "close": 2.69, "volume": 20306.0}, {"date": "2025-01-14", "close": 2.63, "volume": 42680.0}, {"date": "2025-01-15", "close": 2.1, "volume": 129064.0}, {"date": "2025-01-16", "close": 2.1, "volume": 26397.0}, {"date": "2025-01-17", "close": 1.97, "volume": 83414.0}, {"date": "2025-01-21", "close": 1.9, "volume": 51204.0}, {"date": "2025-01-22", "close": 1.92, "volume": 40542.0}, {"date": "2025-01-23", "close": 2.05, "volume": 29307.0}, {"date": "2025-01-24", "close": 2.01, "volume": 5129.0}, {"date": "2025-01-27", "close": 1.96, "volume": 17281.0}, {"date": "2025-01-28", "close": 1.9, "volume": 13269.0}, {"date": "2025-01-29", "close": 1.9, "volume": 10255.0}, {"date": "2025-01-30", "close": 1.91, "volume": 19329.0}, {"date": "2025-01-31", "close": 1.79, "volume": 24457.0}, {"date": "2025-02-03", "close": 1.8, "volume": 10333.0}, {"date": "2025-02-04", "close": 1.845, "volume": 19777.0}, {"date": "2025-02-05", "close": 1.84, "volume": 5222.0}, {"date": "2025-02-06", "close": 1.85, "volume": 13082.0}, {"date": "2025-02-07", "close": 1.83, "volume": 10938.0}, {"date": "2025-02-10", "close": 1.845, "volume": 23998.0}, {"date": "2025-02-11", "close": 1.88, "volume": 21673.0}, {"date": "2025-02-12", "close": 1.91, "volume": 10586.0}, {"date": "2025-02-13", "close": 1.9, "volume": 6487.0}, {"date": "2025-02-14", "close": 1.89, "volume": 10081.0}, {"date": "2025-02-18", "close": 1.88, "volume": 7618.0}, {"date": "2025-02-19", "close": 1.73, "volume": 159875.0}, {"date": "2025-02-20", "close": 1.68, "volume": 11124.0}, {"date": "2025-02-21", "close": 1.68, "volume": 34438.0}, {"date": "2025-02-24", "close": 1.55, "volume": 30237.0}, {"date": "2025-02-25", "close": 1.55, "volume": 29610.0}, {"date": "2025-02-26", "close": 1.56, "volume": 21592.0}, {"date": "2025-02-27", "close": 1.6, "volume": 36015.0}, {"date": "2025-02-28", "close": 1.59, "volume": 32347.0}, {"date": "2025-03-03", "close": 1.61, "volume": 17070.0}, {"date": "2025-03-04", "close": 1.59, "volume": 30545.0}, {"date": "2025-03-05", "close": 1.57, "volume": 19398.0}, {"date": "2025-03-06", "close": 1.52, "volume": 6800.0}, {"date": "2025-03-07", "close": 1.56, "volume": 33398.0}, {"date": "2025-03-10", "close": 1.47, "volume": 51762.0}, {"date": "2025-03-11", "close": 1.4515, "volume": 23064.0}, {"date": "2025-03-12", "close": 1.485, "volume": 137987.0}, {"date": "2025-03-13", "close": 1.52, "volume": 14527.0}, {"date": "2025-03-14", "close": 1.5, "volume": 18189.0}, {"date": "2025-03-17", "close": 1.39, "volume": 130647.0}, {"date": "2025-03-18", "close": 1.35, "volume": 30277.0}, {"date": "2025-03-19", "close": 1.26, "volume": 149873.0}, {"date": "2025-03-20", "close": 1.25, "volume": 21531.0}, {"date": "2025-03-21", "close": 1.24, "volume": 22850.0}, {"date": "2025-03-24", "close": 1.31, "volume": 38875.0}, {"date": "2025-03-25", "close": 1.23, "volume": 39512.0}, {"date": "2025-03-26", "close": 1.33, "volume": 68414.0}, {"date": "2025-03-27", "close": 1.255, "volume": 20069.0}, {"date": "2025-03-28", "close": 1.23, "volume": 14231.0}, {"date": "2025-03-31", "close": 1.22, "volume": 11096.0}, {"date": "2025-04-01", "close": 1.22, "volume": 11687.0}, {"date": "2025-04-02", "close": 1.22, "volume": 6770.0}, {"date": "2025-04-03", "close": 1.19, "volume": 14123.0}, {"date": "2025-04-04", "close": 1.1899, "volume": 8920.0}, {"date": "2025-04-07", "close": 1.13, "volume": 37635.0}, {"date": "2025-04-08", "close": 1.15, "volume": 5303.0}, {"date": "2025-04-09", "close": 1.165, "volume": 15915.0}, {"date": "2025-04-10", "close": 1.15, "volume": 9265.0}, {"date": "2025-04-11", "close": 1.14, "volume": 10569.0}, {"date": "2025-04-14", "close": 1.25, "volume": 11288.0}, {"date": "2025-04-15", "close": 1.245, "volume": 6248.0}, {"date": "2025-04-16", "close": 1.2899, "volume": 23199.0}, {"date": "2025-04-17", "close": 1.29, "volume": 5791.0}, {"date": "2025-04-21", "close": 1.316, "volume": 9523.0}, {"date": "2025-04-22", "close": 1.33, "volume": 3623.0}, {"date": "2025-04-23", "close": 1.38, "volume": 4049.0}, {"date": "2025-04-24", "close": 1.35, "volume": 9949.0}, {"date": "2025-04-25", "close": 1.32, "volume": 6441.0}, {"date": "2025-04-28", "close": 1.27, "volume": 7571.0}, {"date": "2025-04-29", "close": 1.3281, "volume": 1713.0}, {"date": "2025-04-30", "close": 1.28, "volume": 8325.0}, {"date": "2025-05-01", "close": 1.35, "volume": 6246.0}, {"date": "2025-05-02", "close": 1.2962, "volume": 9535.0}, {"date": "2025-05-05", "close": 1.325, "volume": 9483.0}, {"date": "2025-05-06", "close": 1.33, "volume": 21244.0}, {"date": "2025-05-07", "close": 1.25, "volume": 2555.0}, {"date": "2025-05-08", "close": 1.275, "volume": 14865.0}, {"date": "2025-05-09", "close": 1.26, "volume": 4194.0}, {"date": "2025-05-12", "close": 1.2724, "volume": 7261.0}, {"date": "2025-05-13", "close": 1.26, "volume": 9632.0}, {"date": "2025-05-14", "close": 1.17, "volume": 16620.0}, {"date": "2025-05-15", "close": 1.19, "volume": 13533.0}, {"date": "2025-05-16", "close": 1.17, "volume": 15391.0}, {"date": "2025-05-19", "close": 1.16, "volume": 6024.0}, {"date": "2025-05-20", "close": 1.16, "volume": 7499.0}, {"date": "2025-05-21", "close": 1.2, "volume": 13181.0}, {"date": "2025-05-22", "close": 1.23, "volume": 6598.0}, {"date": "2025-05-23", "close": 1.23, "volume": 2697.0}, {"date": "2025-05-27", "close": 1.26, "volume": 2130.0}, {"date": "2025-05-28", "close": 1.2, "volume": 25106.0}, {"date": "2025-05-29", "close": 1.21, "volume": 10544.0}, {"date": "2025-05-30", "close": 1.215, "volume": 7332.0}, {"date": "2025-06-02", "close": 1.18, "volume": 6995.0}, {"date": "2025-06-03", "close": 1.1828, "volume": 17748.0}, {"date": "2025-06-04", "close": 1.21, "volume": 8012.0}, {"date": "2025-06-05", "close": 1.19, "volume": 7236.0}, {"date": "2025-06-06", "close": 1.18, "volume": 8864.0}, {"date": "2025-06-09", "close": 1.19, "volume": 15345.0}, {"date": "2025-06-10", "close": 1.1801, "volume": 28458.0}, {"date": "2025-06-11", "close": 1.1965, "volume": 5265.0}, {"date": "2025-06-12", "close": 1.1903, "volume": 15093.0}, {"date": "2025-06-13", "close": 1.19, "volume": 8557.0}, {"date": "2025-06-16", "close": 1.17, "volume": 26435.0}, {"date": "2025-06-17", "close": 1.22, "volume": 14882.0}, {"date": "2025-06-18", "close": 1.54, "volume": 353473.0}, {"date": "2025-06-20", "close": 1.37, "volume": 63465.0}, {"date": "2025-06-23", "close": 1.42, "volume": 22878.0}, {"date": "2025-06-24", "close": 1.46, "volume": 38506.0}, {"date": "2025-06-25", "close": 1.4, "volume": 14081.0}, {"date": "2025-06-26", "close": 1.46, "volume": 23117.0}, {"date": "2025-06-27", "close": 1.42, "volume": 9851.0}, {"date": "2025-06-30", "close": 1.41, "volume": 10031.0}, {"date": "2025-07-01", "close": 1.43, "volume": 13671.0}, {"date": "2025-07-02", "close": 1.61, "volume": 49455.0}, {"date": "2025-07-03", "close": 1.57, "volume": 41730.0}, {"date": "2025-07-07", "close": 1.61, "volume": 22630.0}, {"date": "2025-07-08", "close": 1.64, "volume": 40634.0}, {"date": "2025-07-09", "close": 1.73, "volume": 78040.0}, {"date": "2025-07-10", "close": 1.79, "volume": 56733.0}, {"date": "2025-07-11", "close": 1.78, "volume": 46689.0}, {"date": "2025-07-14", "close": 1.7985, "volume": 25802.0}, {"date": "2025-07-15", "close": 1.91, "volume": 204298.0}, {"date": "2025-07-16", "close": 1.94, "volume": 158379.0}, {"date": "2025-07-17", "close": 1.87, "volume": 49312.0}, {"date": "2025-07-18", "close": 1.79, "volume": 93154.0}, {"date": "2025-07-21", "close": 1.793, "volume": 70466.0}, {"date": "2025-07-22", "close": 2.01, "volume": 60445.0}, {"date": "2025-07-23", "close": 1.9553, "volume": 31299.0}, {"date": "2025-07-24", "close": 1.86, "volume": 37023.0}, {"date": "2025-07-25", "close": 1.84, "volume": 30189.0}, {"date": "2025-07-28", "close": 1.76, "volume": 19965.0}, {"date": "2025-07-29", "close": 1.71, "volume": 48628.0}, {"date": "2025-07-30", "close": 1.67, "volume": 13095.0}, {"date": "2025-07-31", "close": 1.66, "volume": 12107.0}, {"date": "2025-08-01", "close": 1.66, "volume": 6883.0}, {"date": "2025-08-04", "close": 1.64, "volume": 15931.0}, {"date": "2025-08-05", "close": 1.57, "volume": 17295.0}, {"date": "2025-08-06", "close": 1.49, "volume": 15013.0}, {"date": "2025-08-07", "close": 1.48, "volume": 79496.0}, {"date": "2025-08-08", "close": 1.48, "volume": 27121.0}, {"date": "2025-08-11", "close": 1.51, "volume": 7899.0}, {"date": "2025-08-12", "close": 1.52, "volume": 29318.0}, {"date": "2025-08-13", "close": 1.431, "volume": 59934.0}, {"date": "2025-08-14", "close": 1.425, "volume": 8822.0}, {"date": "2025-08-15", "close": 1.495, "volume": 31633.0}, {"date": "2025-08-18", "close": 1.49, "volume": 4442.0}, {"date": "2025-08-19", "close": 1.44, "volume": 6458.0}, {"date": "2025-08-20", "close": 1.4451, "volume": 26051.0}, {"date": "2025-08-21", "close": 1.48, "volume": 11771.0}, {"date": "2025-08-22", "close": 1.4804, "volume": 13069.0}, {"date": "2025-08-25", "close": 1.5, "volume": 15155.0}, {"date": "2025-08-26", "close": 1.48, "volume": 6051.0}, {"date": "2025-08-27", "close": 1.46, "volume": 14863.0}, {"date": "2025-08-28", "close": 1.455, "volume": 22480.0}, {"date": "2025-08-29", "close": 1.45, "volume": 53990.0}, {"date": "2025-09-02", "close": 1.46, "volume": 19953.0}, {"date": "2025-09-03", "close": 1.473, "volume": 23731.0}, {"date": "2025-09-04", "close": 1.51, "volume": 50677.0}, {"date": "2025-09-05", "close": 1.54, "volume": 6102.0}, {"date": "2025-09-08", "close": 1.48, "volume": 55782.0}, {"date": "2025-09-09", "close": 1.5, "volume": 40879.0}, {"date": "2025-09-10", "close": 1.5, "volume": 26094.0}, {"date": "2025-09-11", "close": 1.48, "volume": 6396.0}, {"date": "2025-09-12", "close": 1.55, "volume": 18606.0}, {"date": "2025-09-15", "close": 1.545, "volume": 26299.0}, {"date": "2025-09-16", "close": 1.83, "volume": 3051903.0}, {"date": "2025-09-17", "close": 1.72, "volume": 460901.0}, {"date": "2025-09-18", "close": 2.14, "volume": 11543830.0}, {"date": "2025-09-19", "close": 1.94, "volume": 601927.0}, {"date": "2025-09-22", "close": 1.73, "volume": 349243.0}, {"date": "2025-09-23", "close": 1.73, "volume": 276437.0}, {"date": "2025-09-24", "close": 1.65, "volume": 174732.0}, {"date": "2025-09-25", "close": 1.62, "volume": 145251.0}, {"date": "2025-09-26", "close": 1.63, "volume": 46530.0}, {"date": "2025-09-29", "close": 1.64, "volume": 133831.0}, {"date": "2025-09-30", "close": 1.59, "volume": 97515.0}, {"date": "2025-10-01", "close": 1.58, "volume": 47671.0}, {"date": "2025-10-02", "close": 1.61, "volume": 93242.0}, {"date": "2025-10-03", "close": 1.7, "volume": 118787.0}, {"date": "2025-10-06", "close": 1.77, "volume": 379429.0}, {"date": "2025-10-07", "close": 1.65, "volume": 128172.0}, {"date": "2025-10-08", "close": 1.71, "volume": 78999.0}, {"date": "2025-10-09", "close": 1.67, "volume": 49941.0}, {"date": "2025-10-10", "close": 1.615, "volume": 78850.0}, {"date": "2025-10-13", "close": 1.69, "volume": 307210.0}, {"date": "2025-10-14", "close": 1.57, "volume": 217748.0}, {"date": "2025-10-15", "close": 1.66, "volume": 139867.0}, {"date": "2025-10-16", "close": 1.505, "volume": 189693.0}, {"date": "2025-10-17", "close": 1.65, "volume": 139938.0}, {"date": "2025-10-20", "close": 1.62, "volume": 62890.0}, {"date": "2025-10-21", "close": 1.635, "volume": 56210.0}, {"date": "2025-10-22", "close": 1.79, "volume": 315695.0}, {"date": "2025-10-23", "close": 1.745, "volume": 106379.0}, {"date": "2025-10-24", "close": 1.835, "volume": 196334.0}, {"date": "2025-10-27", "close": 1.75, "volume": 105339.0}, {"date": "2025-10-28", "close": 1.72, "volume": 49082.0}, {"date": "2025-10-29", "close": 1.67, "volume": 86450.0}, {"date": "2025-10-30", "close": 1.69, "volume": 91706.0}, {"date": "2025-10-31", "close": 1.72, "volume": 38879.0}, {"date": "2025-11-03", "close": 1.67, "volume": 72772.0}, {"date": "2025-11-04", "close": 1.62, "volume": 43251.0}, {"date": "2025-11-05", "close": 1.69, "volume": 47684.0}, {"date": "2025-11-06", "close": 1.59, "volume": 32033.0}, {"date": "2025-11-07", "close": 1.62, "volume": 40294.0}, {"date": "2025-11-10", "close": 1.68, "volume": 33005.0}, {"date": "2025-11-11", "close": 1.65, "volume": 30108.0}, {"date": "2025-11-12", "close": 1.63, "volume": 8134.0}, {"date": "2025-11-13", "close": 1.61, "volume": 53452.0}, {"date": "2025-11-14", "close": 1.62, "volume": 28471.0}, {"date": "2025-11-17", "close": 1.52, "volume": 40057.0}, {"date": "2025-11-18", "close": 1.57, "volume": 14659.0}, {"date": "2025-11-19", "close": 1.53, "volume": 44080.0}, {"date": "2025-11-20", "close": 1.41, "volume": 144450.0}, {"date": "2025-11-21", "close": 1.58, "volume": 45996.0}, {"date": "2025-11-24", "close": 1.61, "volume": 36247.0}, {"date": "2025-11-25", "close": 1.72, "volume": 88627.0}, {"date": "2025-11-26", "close": 1.69, "volume": 72249.0}, {"date": "2025-11-28", "close": 1.69, "volume": 26426.0}, {"date": "2025-12-01", "close": 1.7, "volume": 16199.0}, {"date": "2025-12-02", "close": 1.64, "volume": 13956.0}, {"date": "2025-12-03", "close": 1.6, "volume": 13447.0}, {"date": "2025-12-04", "close": 1.61, "volume": 24718.0}, {"date": "2025-12-05", "close": 1.65, "volume": 27356.0}, {"date": "2025-12-08", "close": 1.61, "volume": 17744.0}, {"date": "2025-12-09", "close": 1.67, "volume": 18254.0}, {"date": "2025-12-10", "close": 1.66, "volume": 18633.0}, {"date": "2025-12-11", "close": 1.61, "volume": 10190.0}, {"date": "2025-12-12", "close": 1.57, "volume": 21496.0}, {"date": "2025-12-15", "close": 1.56, "volume": 17603.0}, {"date": "2025-12-16", "close": 1.61, "volume": 19030.0}, {"date": "2025-12-17", "close": 1.58, "volume": 15851.0}, {"date": "2025-12-18", "close": 1.513, "volume": 39752.0}, {"date": "2025-12-19", "close": 1.57, "volume": 28335.0}, {"date": "2025-12-22", "close": 1.86, "volume": 139823.0}, {"date": "2025-12-23", "close": 1.84, "volume": 171601.0}, {"date": "2025-12-24", "close": 1.73, "volume": 13897.0}, {"date": "2025-12-26", "close": 1.94, "volume": 61049.0}, {"date": "2025-12-29", "close": 1.87, "volume": 48948.0}, {"date": "2025-12-30", "close": 1.86, "volume": 26651.0}, {"date": "2025-12-31", "close": 1.9, "volume": 40454.0}, {"date": "2026-01-02", "close": 1.93, "volume": 27876.0}, {"date": "2026-01-05", "close": 1.93, "volume": 120696.0}, {"date": "2026-01-06", "close": 1.92, "volume": 21682.0}, {"date": "2026-01-07", "close": 1.96, "volume": 61121.0}, {"date": "2026-01-08", "close": 2.0, "volume": 34824.0}, {"date": "2026-01-09", "close": 2.0, "volume": 32724.0}, {"date": "2026-01-12", "close": 2.0, "volume": 28587.0}, {"date": "2026-01-13", "close": 2.14, "volume": 104541.0}, {"date": "2026-01-14", "close": 1.99, "volume": 50438.0}, {"date": "2026-01-15", "close": 1.96, "volume": 28397.0}, {"date": "2026-01-16", "close": 2.02, "volume": 36264.0}, {"date": "2026-01-20", "close": 2.1, "volume": 106045.0}, {"date": "2026-01-21", "close": 2.03, "volume": 14339.0}, {"date": "2026-01-22", "close": 1.96, "volume": 15533.0}, {"date": "2026-01-23", "close": 2.23, "volume": 246119.0}, {"date": "2026-01-26", "close": 2.32, "volume": 108323.0}, {"date": "2026-01-27", "close": 2.41, "volume": 184342.0}, {"date": "2026-01-28", "close": 2.45, "volume": 130981.0}, {"date": "2026-01-29", "close": 2.45, "volume": 74447.0}, {"date": "2026-01-30", "close": 2.31, "volume": 82130.0}, {"date": "2026-02-02", "close": 2.39, "volume": 82188.0}, {"date": "2026-02-03", "close": 2.44, "volume": 34156.0}, {"date": "2026-02-04", "close": 2.37, "volume": 50902.0}, {"date": "2026-02-05", "close": 2.28, "volume": 61676.0}, {"date": "2026-02-06", "close": 2.43, "volume": 70012.0}, {"date": "2026-02-09", "close": 2.54, "volume": 67044.0}, {"date": "2026-02-10", "close": 2.81, "volume": 162863.0}, {"date": "2026-02-11", "close": 2.74, "volume": 61844.0}, {"date": "2026-02-12", "close": 2.91, "volume": 94236.0}, {"date": "2026-02-13", "close": 2.76, "volume": 43396.0}, {"date": "2026-02-17", "close": 2.6, "volume": 42854.0}, {"date": "2026-02-18", "close": 2.64, "volume": 48450.0}, {"date": "2026-02-19", "close": 2.56, "volume": 30995.0}, {"date": "2026-02-20", "close": 2.55, "volume": 72952.0}, {"date": "2026-02-23", "close": 2.37, "volume": 41485.0}, {"date": "2026-02-24", "close": 2.39, "volume": 12030.0}, {"date": "2026-02-25", "close": 2.49, "volume": 39082.0}, {"date": "2026-02-26", "close": 2.62, "volume": 126674.0}, {"date": "2026-02-27", "close": 2.55, "volume": 19062.0}, {"date": "2026-03-02", "close": 2.56, "volume": 15731.0}, {"date": "2026-03-03", "close": 2.51, "volume": 19337.0}, {"date": "2026-03-04", "close": 2.58, "volume": 69383.0}, {"date": "2026-03-05", "close": 2.59, "volume": 21370.0}, {"date": "2026-03-06", "close": 2.45, "volume": 25494.0}, {"date": "2026-03-09", "close": 2.42, "volume": 21123.0}, {"date": "2026-03-10", "close": 2.45, "volume": 29353.0}, {"date": "2026-03-11", "close": 2.4, "volume": 15194.0}, {"date": "2026-03-12", "close": 2.37, "volume": 41945.0}, {"date": "2026-03-13", "close": 2.36, "volume": 13625.0}, {"date": "2026-03-16", "close": 2.5, "volume": 26356.0}, {"date": "2026-03-17", "close": 2.52, "volume": 9665.0}, {"date": "2026-03-18", "close": 2.3, "volume": 39811.0}, {"date": "2026-03-19", "close": 2.33, "volume": 8033.0}, {"date": "2026-03-20", "close": 2.17, "volume": 90955.0}, {"date": "2026-03-23", "close": 2.32, "volume": 35680.0}, {"date": "2026-03-24", "close": 2.28, "volume": 9879.0}, {"date": "2026-03-25", "close": 2.26, "volume": 8933.0}, {"date": "2026-03-26", "close": 2.31, "volume": 6893.0}, {"date": "2026-03-27", "close": 2.27, "volume": 18196.0}, {"date": "2026-03-30", "close": 2.2, "volume": 18842.0}, {"date": "2026-03-31", "close": 2.25, "volume": 18761.0}, {"date": "2026-04-01", "close": 2.22, "volume": 3831.0}, {"date": "2026-04-02", "close": 2.16, "volume": 14982.0}, {"date": "2026-04-06", "close": 2.24, "volume": 8699.0}, {"date": "2026-04-07", "close": 2.21, "volume": 11376.0}, {"date": "2026-04-08", "close": 2.23, "volume": 16171.0}, {"date": "2026-04-09", "close": 2.31, "volume": 8593.0}, {"date": "2026-04-10", "close": 2.1, "volume": 39130.0}, {"date": "2026-04-13", "close": 2.16, "volume": 37968.0}, {"date": "2026-04-14", "close": 2.36, "volume": 24354.0}, {"date": "2026-04-15", "close": 2.34, "volume": 17740.0}, {"date": "2026-04-16", "close": 2.28, "volume": 13857.0}, {"date": "2026-04-17", "close": 2.25, "volume": 25853.0}, {"date": "2026-04-20", "close": 2.18, "volume": 28453.0}, {"date": "2026-04-21", "close": 2.13, "volume": 23754.0}, {"date": "2026-04-22", "close": 2.21, "volume": 55372.0}, {"date": "2026-04-23", "close": 2.17, "volume": 10931.0}, {"date": "2026-04-24", "close": 2.3, "volume": 13604.0}, {"date": "2026-04-27", "close": 2.35, "volume": 22407.0}, {"date": "2026-04-28", "close": 2.4, "volume": 39102.0}, {"date": "2026-04-29", "close": 2.46, "volume": 30953.0}, {"date": "2026-04-30", "close": 2.45, "volume": 15632.0}, {"date": "2026-05-01", "close": 2.46, "volume": 75242.0}, {"date": "2026-05-04", "close": 2.38, "volume": 17005.0}, {"date": "2026-05-05", "close": 2.66, "volume": 179531.0}, {"date": "2026-05-06", "close": 2.66, "volume": 35832.0}, {"date": "2026-05-07", "close": 2.54, "volume": 148273.0}, {"date": "2026-05-08", "close": 2.54, "volume": 89795.0}, {"date": "2026-05-11", "close": 2.5, "volume": 17201.0}, {"date": "2026-05-12", "close": 2.55, "volume": 29002.0}, {"date": "2026-05-13", "close": 2.53, "volume": 50144.0}, {"date": "2026-05-14", "close": 2.56, "volume": 24174.0}, {"date": "2026-05-15", "close": 2.13, "volume": 109302.0}, {"date": "2026-05-18", "close": 2.07, "volume": 74834.0}, {"date": "2026-05-19", "close": 2.05, "volume": 28626.0}, {"date": "2026-05-20", "close": 2.01, "volume": 5096.0}, {"date": "2026-05-21", "close": 1.91, "volume": 50778.0}, {"date": "2026-05-22", "close": 1.93, "volume": 43674.0}, {"date": "2026-05-26", "close": 2.01, "volume": 27253.0}, {"date": "2026-05-27", "close": 2.06, "volume": 22923.0}, {"date": "2026-05-28", "close": 1.99, "volume": 27256.0}, {"date": "2026-05-29", "close": 1.97, "volume": 35566.0}, {"date": "2026-06-01", "close": 1.87, "volume": 47667.0}, {"date": "2026-06-02", "close": 1.82, "volume": 84975.0}, {"date": "2026-06-03", "close": 1.73, "volume": 55300.0}, {"date": "2026-06-04", "close": 1.72, "volume": 15118.0}, {"date": "2026-06-05", "close": 1.68, "volume": 119650.0}, {"date": "2026-06-08", "close": 1.68, "volume": 30046.0}, {"date": "2026-06-09", "close": 1.6, "volume": 46975.0}, {"date": "2026-06-10", "close": 1.57, "volume": 119746.0}, {"date": "2026-06-11", "close": 1.61, "volume": 11455.0}, {"date": "2026-06-12", "close": 1.6, "volume": 15805.0}, {"date": "2026-06-15", "close": 1.58, "volume": 48330.0}, {"date": "2026-06-16", "close": 1.55, "volume": 17065.0}, {"date": "2026-06-17", "close": 1.47, "volume": 40397.0}, {"date": "2026-06-18", "close": 1.51, "volume": 55742.0}, {"date": "2026-06-22", "close": 1.47, "volume": 613881.0}, {"date": "2026-06-23", "close": 1.59, "volume": 258890.0}, {"date": "2026-06-24", "close": 1.5, "volume": 141176.0}, {"date": "2026-06-25", "close": 1.48, "volume": 44160.0}, {"date": "2026-06-26", "close": 1.08, "volume": 732488.0}, {"date": "2026-06-29", "close": 0.8597, "volume": 519853.0}, {"date": "2026-06-30", "close": 0.8897, "volume": 333907.0}, {"date": "2026-07-01", "close": 1.07, "volume": 297229.0}, {"date": "2026-07-02", "close": 1.09, "volume": 65422.0}, {"date": "2026-07-06", "close": 1.11, "volume": 83170.0}, {"date": "2026-07-07", "close": 1.08, "volume": 37888.0}, {"date": "2026-07-08", "close": 1.09, "volume": 73535.0}, {"date": "2026-07-09", "close": 1.18, "volume": 77182.0}, {"date": "2026-07-10", "close": 1.13, "volume": 26065.0}, {"date": "2026-07-13", "close": 1.06, "volume": 47070.0}, {"date": "2026-07-14", "close": 1.02, "volume": 34726.0}, {"date": "2026-07-15", "close": 1.0, "volume": 47802.0}, {"date": "2026-07-16", "close": 0.98, "volume": 32785.0}, {"date": "2026-07-17", "close": 0.9621, "volume": 36203.0}, {"date": "2026-07-20", "close": 0.9166, "volume": 63115.0}, {"date": "2026-07-21", "close": 0.94, "volume": 24229.0}, {"date": "2026-07-22", "close": 0.99, "volume": 31017.0}, {"date": "2026-07-23", "close": 0.93, "volume": 53439.0}, {"date": "2026-07-24", "close": 0.9033, "volume": 10781.0}], "refreshing": true}