{"ticker": "TROO", "overview": {"name": "TROOPS, Inc.  - Ordinary Shares", "country": "United States"}, "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": "TROO", "has_prices": true, "as_of": "2026-07-24", "last": 1.96, "prev_close": 2.04, "change": -0.08000000000000007, "change_pct": -0.03921568627450984, "session_volume": 284536.0, "vwap_5": 2.057655904530217, "vwap_20": 2.1305865945726845, "vwap_60": 3.0531921642791042, "vwap_250": 2.9030314035876357, "high_52w": 5.02, "low_52w": 1.13, "avg_volume_20": 358217.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-110232", "src": "13DG", "ticker": "TROO", "cik": "1412095", "company": "Troops, Inc. /Cayman Islands/", "company_raw": "Troops, Inc. /Cayman Islands/", "who": "Lianteng Ltd", "who_key": "Lianteng Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Lianteng Ltd takes a 8.9% activist stake in TROO", "source_url": "https://www.sec.gov/Archives/edgar/data/2155437/0001104659-26-110232-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57106}, {"id": "13DG-0001104659-26-110233", "src": "13DG", "ticker": "TROO", "cik": "1412095", "company": "Troops, Inc. /Cayman Islands/", "company_raw": "Troops, Inc. /Cayman Islands/", "who": "Troops, Inc. /Cayman Islands/", "who_key": "Troops, Inc. /Cayman Islands/", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Troops, Inc. /Cayman Islands/ takes a 7.9% activist stake in TROO", "source_url": "https://www.sec.gov/Archives/edgar/data/1412095/0001104659-26-110233-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57106}, {"id": "13DG-0001104659-26-108753", "src": "13DG", "ticker": "TROO", "cik": "1412095", "company": "Troops, Inc. /Cayman Islands/", "company_raw": "Troops, Inc. /Cayman Islands/", "who": "JMD Corporate Services Ltd", "who_key": "JMD CORPORATE SERVICES Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "JMD CORPORATE SERVICES Ltd takes a 14.7% activist stake in TROO", "source_url": "https://www.sec.gov/Archives/edgar/data/2150677/0001104659-26-108753-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65746}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-110232", "src": "13DG", "ticker": "TROO", "cik": "1412095", "company": "Troops, Inc. /Cayman Islands/", "company_raw": "Troops, Inc. /Cayman Islands/", "who": "Lianteng Ltd", "who_key": "Lianteng Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Lianteng Ltd takes a 8.9% activist stake in TROO", "source_url": "https://www.sec.gov/Archives/edgar/data/2155437/0001104659-26-110232-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57106}, {"id": "13DG-0001104659-26-110233", "src": "13DG", "ticker": "TROO", "cik": "1412095", "company": "Troops, Inc. /Cayman Islands/", "company_raw": "Troops, Inc. /Cayman Islands/", "who": "Troops, Inc. /Cayman Islands/", "who_key": "Troops, Inc. /Cayman Islands/", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Troops, Inc. /Cayman Islands/ takes a 7.9% activist stake in TROO", "source_url": "https://www.sec.gov/Archives/edgar/data/1412095/0001104659-26-110233-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57106}, {"id": "13DG-0001104659-26-108753", "src": "13DG", "ticker": "TROO", "cik": "1412095", "company": "Troops, Inc. /Cayman Islands/", "company_raw": "Troops, Inc. /Cayman Islands/", "who": "JMD Corporate Services Ltd", "who_key": "JMD CORPORATE SERVICES Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "JMD CORPORATE SERVICES Ltd takes a 14.7% activist stake in TROO", "source_url": "https://www.sec.gov/Archives/edgar/data/2150677/0001104659-26-108753-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65746}], "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": "TROOPS, Inc.  - Ordinary Shares", "new_value": "Troops, Inc. /Cayman Islands/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001412095", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001412095", "applied": 1, "detected_at": "2026-10-28T01:46:19.129191"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TROO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 11.0, "volume": 3681882.0}, {"date": "2021-07-28", "close": 8.57, "volume": 3691121.0}, {"date": "2021-07-29", "close": 8.76, "volume": 11635260.0}, {"date": "2021-07-30", "close": 8.8, "volume": 2113110.0}, {"date": "2021-08-02", "close": 8.78, "volume": 1080790.0}, {"date": "2021-08-03", "close": 8.41, "volume": 719703.0}, {"date": "2021-08-04", "close": 8.0, "volume": 864658.0}, {"date": "2021-08-05", "close": 7.77, "volume": 1023905.0}, {"date": "2021-08-06", "close": 7.63, "volume": 469718.0}, {"date": "2021-08-09", "close": 7.64, "volume": 536738.0}, {"date": "2021-08-10", "close": 7.04, "volume": 757729.0}, {"date": "2021-08-11", "close": 6.47, "volume": 631706.0}, {"date": "2021-08-12", "close": 5.89, "volume": 686695.0}, {"date": "2021-08-13", "close": 5.42, "volume": 532333.0}, {"date": "2021-08-16", "close": 4.79, "volume": 1122630.0}, {"date": "2021-08-17", "close": 4.3, "volume": 639030.0}, {"date": "2021-08-18", "close": 7.2, "volume": 58610660.0}, {"date": "2021-08-19", "close": 6.17, "volume": 7240667.0}, {"date": "2021-08-20", "close": 5.68, "volume": 2482375.0}, {"date": "2021-08-23", "close": 5.46, "volume": 1270562.0}, {"date": "2021-08-24", "close": 6.08, "volume": 3817909.0}, {"date": "2021-08-25", "close": 6.4, "volume": 4995168.0}, {"date": "2021-08-26", "close": 8.16, "volume": 30389220.0}, {"date": "2021-08-27", "close": 9.19, "volume": 39468430.0}, {"date": "2021-08-30", "close": 8.23, "volume": 2937314.0}, {"date": "2021-08-31", "close": 8.27, "volume": 1850152.0}, {"date": "2021-09-01", "close": 9.17, "volume": 2534639.0}, {"date": "2021-09-02", "close": 9.04, "volume": 3069689.0}, {"date": "2021-09-03", "close": 8.1, "volume": 1306438.0}, {"date": "2021-09-07", "close": 7.08, "volume": 1047379.0}, {"date": "2021-09-08", "close": 7.12, "volume": 1232909.0}, {"date": "2021-09-09", "close": 7.11, "volume": 871201.0}, {"date": "2021-09-10", "close": 6.18, "volume": 1201689.0}, {"date": "2021-09-13", "close": 6.09, "volume": 826750.0}, {"date": "2021-09-14", "close": 5.58, "volume": 805743.0}, {"date": "2021-09-15", "close": 6.01, "volume": 1919487.0}, {"date": "2021-09-16", "close": 5.97, "volume": 594903.0}, {"date": "2021-09-17", "close": 6.05, "volume": 539012.0}, {"date": "2021-09-20", "close": 5.57, "volume": 340656.0}, {"date": "2021-09-21", "close": 6.66, "volume": 7304110.0}, {"date": "2021-09-22", "close": 6.38, "volume": 1674129.0}, {"date": "2021-09-23", "close": 6.11, "volume": 1237012.0}, {"date": "2021-09-24", "close": 5.97, "volume": 606961.0}, {"date": "2021-09-27", "close": 5.99, "volume": 638084.0}, {"date": "2021-09-28", "close": 5.94, "volume": 486808.0}, {"date": "2021-09-29", "close": 5.66, "volume": 417940.0}, {"date": "2021-09-30", "close": 5.65, "volume": 362879.0}, {"date": "2021-10-01", "close": 5.89, "volume": 771708.0}, {"date": "2021-10-04", "close": 5.73, "volume": 273180.0}, {"date": "2021-10-05", "close": 6.05, "volume": 603480.0}, {"date": "2021-10-06", "close": 6.26, "volume": 3459445.0}, {"date": "2021-10-07", "close": 6.15, "volume": 874197.0}, {"date": "2021-10-08", "close": 5.72, "volume": 461047.0}, {"date": "2021-10-11", "close": 5.79, "volume": 269272.0}, {"date": "2021-10-12", "close": 5.95, "volume": 462956.0}, {"date": "2021-10-13", "close": 5.97, "volume": 702050.0}, {"date": "2021-10-14", "close": 5.92, "volume": 265137.0}, {"date": "2021-10-15", "close": 6.05, "volume": 819644.0}, {"date": "2021-10-18", "close": 5.84, "volume": 325738.0}, {"date": "2021-10-19", "close": 6.24, "volume": 984966.0}, {"date": "2021-10-20", "close": 6.52, "volume": 1634057.0}, {"date": "2021-10-21", "close": 6.9, "volume": 4113112.0}, {"date": "2021-10-22", "close": 6.03, "volume": 990062.0}, {"date": "2021-10-25", "close": 6.2, "volume": 466326.0}, {"date": "2021-10-26", "close": 6.41, "volume": 501632.0}, {"date": "2021-10-27", "close": 6.21, "volume": 280207.0}, {"date": "2021-10-28", "close": 6.35, "volume": 263106.0}, {"date": "2021-10-29", "close": 6.07, "volume": 388044.0}, {"date": "2021-11-01", "close": 6.18, "volume": 736915.0}, {"date": "2021-11-02", "close": 5.99, "volume": 426962.0}, {"date": "2021-11-03", "close": 5.99, "volume": 606200.0}, {"date": "2021-11-04", "close": 6.1, "volume": 366235.0}, {"date": "2021-11-05", "close": 6.81, "volume": 2818239.0}, {"date": "2021-11-08", "close": 6.27, "volume": 2279777.0}, {"date": "2021-11-09", "close": 6.29, "volume": 324208.0}, {"date": "2021-11-10", "close": 6.29, "volume": 203281.0}, {"date": "2021-11-11", "close": 6.32, "volume": 145623.0}, {"date": "2021-11-12", "close": 6.22, "volume": 100814.0}, {"date": "2021-11-15", "close": 6.2, "volume": 129186.0}, {"date": "2021-11-16", "close": 5.44, "volume": 383645.0}, {"date": "2021-11-17", "close": 5.32, "volume": 238227.0}, {"date": "2021-11-18", "close": 5.18, "volume": 259964.0}, {"date": "2021-11-19", "close": 5.11, "volume": 138714.0}, {"date": "2021-11-22", "close": 5.05, "volume": 143173.0}, {"date": "2021-11-23", "close": 5.07, "volume": 143879.0}, {"date": "2021-11-24", "close": 5.58, "volume": 204303.0}, {"date": "2021-11-26", "close": 5.37, "volume": 60284.0}, {"date": "2021-11-29", "close": 5.34, "volume": 61218.0}, {"date": "2021-11-30", "close": 5.29, "volume": 251591.0}, {"date": "2021-12-01", "close": 4.88, "volume": 76259.0}, {"date": "2021-12-02", "close": 5.12, "volume": 81048.0}, {"date": "2021-12-03", "close": 5.13, "volume": 174537.0}, {"date": "2021-12-06", "close": 4.95, "volume": 110055.0}, {"date": "2021-12-07", "close": 5.35, "volume": 56770.0}, {"date": "2021-12-08", "close": 5.08, "volume": 33190.0}, {"date": "2021-12-09", "close": 4.96, "volume": 40594.0}, {"date": "2021-12-10", "close": 5.0, "volume": 66254.0}, {"date": "2021-12-13", "close": 5.0, "volume": 56576.0}, {"date": "2021-12-14", "close": 5.04, "volume": 51646.0}, {"date": "2021-12-15", "close": 5.06, "volume": 24223.0}, {"date": "2021-12-16", "close": 4.98, "volume": 32160.0}, {"date": "2021-12-17", "close": 5.04, "volume": 52982.0}, {"date": "2021-12-20", "close": 5.07, "volume": 47643.0}, {"date": "2021-12-21", "close": 5.23, "volume": 42460.0}, {"date": "2021-12-22", "close": 5.18, "volume": 24292.0}, {"date": "2021-12-23", "close": 5.23, "volume": 43059.0}, {"date": "2021-12-27", "close": 5.54, "volume": 112031.0}, {"date": "2021-12-28", "close": 5.42, "volume": 56537.0}, {"date": "2021-12-29", "close": 5.12, "volume": 38968.0}, {"date": "2021-12-30", "close": 5.33, "volume": 30012.0}, {"date": "2021-12-31", "close": 4.91, "volume": 78873.0}, {"date": "2022-01-03", "close": 5.0165, "volume": 30859.0}, {"date": "2022-01-04", "close": 5.01, "volume": 49756.0}, {"date": "2022-01-05", "close": 5.08, "volume": 26763.0}, {"date": "2022-01-06", "close": 4.92, "volume": 46395.0}, {"date": "2022-01-07", "close": 4.97, "volume": 136199.0}, {"date": "2022-01-10", "close": 5.15, "volume": 23281.0}, {"date": "2022-01-11", "close": 5.04, "volume": 23035.0}, {"date": "2022-01-12", "close": 5.44, "volume": 74348.0}, {"date": "2022-01-13", "close": 5.5, "volume": 35065.0}, {"date": "2022-01-14", "close": 5.5, "volume": 21388.0}, {"date": "2022-01-18", "close": 5.645, "volume": 73777.0}, {"date": "2022-01-19", "close": 5.8, "volume": 84769.0}, {"date": "2022-01-20", "close": 5.78, "volume": 124503.0}, {"date": "2022-01-21", "close": 5.93, "volume": 77431.0}, {"date": "2022-01-24", "close": 5.05, "volume": 97627.0}, {"date": "2022-01-25", "close": 4.965, "volume": 43651.0}, {"date": "2022-01-26", "close": 4.83, "volume": 19558.0}, {"date": "2022-01-27", "close": 4.56, "volume": 63126.0}, {"date": "2022-01-28", "close": 4.66, "volume": 17371.0}, {"date": "2022-01-31", "close": 4.612, "volume": 14961.0}, {"date": "2022-02-01", "close": 4.56, "volume": 19018.0}, {"date": "2022-02-02", "close": 4.59, "volume": 8733.0}, {"date": "2022-02-03", "close": 4.38, "volume": 15482.0}, {"date": "2022-02-04", "close": 4.37, "volume": 27886.0}, {"date": "2022-02-07", "close": 4.5, "volume": 10890.0}, {"date": "2022-02-08", "close": 4.42, "volume": 6777.0}, {"date": "2022-02-09", "close": 4.42, "volume": 22386.0}, {"date": "2022-02-10", "close": 4.48, "volume": 19513.0}, {"date": "2022-02-11", "close": 4.39, "volume": 13267.0}, {"date": "2022-02-14", "close": 4.28, "volume": 40239.0}, {"date": "2022-02-15", "close": 4.34, "volume": 7508.0}, {"date": "2022-02-16", "close": 4.47, "volume": 24576.0}, {"date": "2022-02-17", "close": 4.44, "volume": 9851.0}, {"date": "2022-02-18", "close": 4.39, "volume": 26198.0}, {"date": "2022-02-22", "close": 4.72, "volume": 49209.0}, {"date": "2022-02-23", "close": 4.1, "volume": 48701.0}, {"date": "2022-02-24", "close": 4.52, "volume": 141614.0}, {"date": "2022-02-25", "close": 4.43, "volume": 45362.0}, {"date": "2022-02-28", "close": 4.48, "volume": 32098.0}, {"date": "2022-03-01", "close": 4.12, "volume": 64087.0}, {"date": "2022-03-02", "close": 3.88, "volume": 24948.0}, {"date": "2022-03-03", "close": 3.66, "volume": 31224.0}, {"date": "2022-03-04", "close": 3.29, "volume": 68909.0}, {"date": "2022-03-07", "close": 2.93, "volume": 63864.0}, {"date": "2022-03-08", "close": 2.5, "volume": 105487.0}, {"date": "2022-03-09", "close": 2.69, "volume": 120309.0}, {"date": "2022-03-10", "close": 2.67, "volume": 11116.0}, {"date": "2022-03-11", "close": 2.47, "volume": 25107.0}, {"date": "2022-03-14", "close": 2.53, "volume": 35734.0}, {"date": "2022-03-15", "close": 2.64, "volume": 13081.0}, {"date": "2022-03-16", "close": 2.75, "volume": 39589.0}, {"date": "2022-03-17", "close": 3.44, "volume": 36276.0}, {"date": "2022-03-18", "close": 4.41, "volume": 1468436.0}, {"date": "2022-03-21", "close": 3.865, "volume": 115857.0}, {"date": "2022-03-22", "close": 4.05, "volume": 75077.0}, {"date": "2022-03-23", "close": 4.08, "volume": 64955.0}, {"date": "2022-03-24", "close": 4.62, "volume": 168680.0}, {"date": "2022-03-25", "close": 4.54, "volume": 25989.0}, {"date": "2022-03-28", "close": 4.39, "volume": 31829.0}, {"date": "2022-03-29", "close": 4.45, "volume": 29350.0}, {"date": "2022-03-30", "close": 4.47, "volume": 26933.0}, {"date": "2022-03-31", "close": 4.32, "volume": 10904.0}, {"date": "2022-04-01", "close": 4.27, "volume": 9663.0}, {"date": "2022-04-04", "close": 4.24, "volume": 26564.0}, {"date": "2022-04-05", "close": 4.3, "volume": 17368.0}, {"date": "2022-04-06", "close": 4.11, "volume": 81587.0}, {"date": "2022-04-07", "close": 3.51, "volume": 44622.0}, {"date": "2022-04-08", "close": 3.61, "volume": 26934.0}, {"date": "2022-04-11", "close": 3.26, "volume": 22816.0}, {"date": "2022-04-12", "close": 4.28, "volume": 6200888.0}, {"date": "2022-04-13", "close": 3.71, "volume": 267579.0}, {"date": "2022-04-14", "close": 3.42, "volume": 118697.0}, {"date": "2022-04-18", "close": 3.34, "volume": 46849.0}, {"date": "2022-04-19", "close": 3.48, "volume": 40702.0}, {"date": "2022-04-20", "close": 3.67, "volume": 53679.0}, {"date": "2022-04-21", "close": 3.664, "volume": 26415.0}, {"date": "2022-04-22", "close": 3.54, "volume": 23560.0}, {"date": "2022-04-25", "close": 3.58, "volume": 18482.0}, {"date": "2022-04-26", "close": 3.54, "volume": 26165.0}, {"date": "2022-04-27", "close": 3.43, "volume": 32213.0}, {"date": "2022-04-28", "close": 3.44, "volume": 10684.0}, {"date": "2022-04-29", "close": 3.42, "volume": 11060.0}, {"date": "2022-05-02", "close": 3.3, "volume": 32186.0}, {"date": "2022-05-03", "close": 3.49, "volume": 19007.0}, {"date": "2022-05-04", "close": 3.51, "volume": 17524.0}, {"date": "2022-05-05", "close": 3.53, "volume": 14329.0}, {"date": "2022-05-06", "close": 3.53, "volume": 74353.0}, {"date": "2022-05-09", "close": 3.37, "volume": 171816.0}, {"date": "2022-05-10", "close": 3.22, "volume": 68368.0}, {"date": "2022-05-11", "close": 3.04, "volume": 10333.0}, {"date": "2022-05-12", "close": 2.69, "volume": 97041.0}, {"date": "2022-05-13", "close": 2.9, "volume": 62287.0}, {"date": "2022-05-16", "close": 2.96, "volume": 15023.0}, {"date": "2022-05-17", "close": 2.92, "volume": 10836.0}, {"date": "2022-05-18", "close": 2.805, "volume": 15359.0}, {"date": "2022-05-19", "close": 2.75, "volume": 10675.0}, {"date": "2022-05-20", "close": 2.75, "volume": 12190.0}, {"date": "2022-05-23", "close": 2.8, "volume": 5389.0}, {"date": "2022-05-24", "close": 2.7, "volume": 11384.0}, {"date": "2022-05-25", "close": 2.74, "volume": 6115.0}, {"date": "2022-05-26", "close": 2.75, "volume": 12173.0}, {"date": "2022-05-27", "close": 2.83, "volume": 10880.0}, {"date": "2022-05-31", "close": 2.81, "volume": 7428.0}, {"date": "2022-06-01", "close": 2.55, "volume": 11120.0}, {"date": "2022-06-02", "close": 2.62, "volume": 6078.0}, {"date": "2022-06-03", "close": 2.6843, "volume": 6575.0}, {"date": "2022-06-06", "close": 2.61, "volume": 10709.0}, {"date": "2022-06-07", "close": 2.57, "volume": 13382.0}, {"date": "2022-06-08", "close": 2.555, "volume": 5755.0}, {"date": "2022-06-09", "close": 2.34, "volume": 13033.0}, {"date": "2022-06-10", "close": 2.2757, "volume": 13951.0}, {"date": "2022-06-13", "close": 2.135, "volume": 17969.0}, {"date": "2022-06-14", "close": 2.2018, "volume": 8756.0}, {"date": "2022-06-15", "close": 2.2, "volume": 3856.0}, {"date": "2022-06-16", "close": 2.25, "volume": 1375.0}, {"date": "2022-06-17", "close": 2.28, "volume": 21888.0}, {"date": "2022-06-21", "close": 2.26, "volume": 13335.0}, {"date": "2022-06-22", "close": 2.255, "volume": 2289.0}, {"date": "2022-06-23", "close": 2.1434, "volume": 6293.0}, {"date": "2022-06-24", "close": 2.183, "volume": 8160.0}, {"date": "2022-06-27", "close": 2.26, "volume": 5243.0}, {"date": "2022-06-28", "close": 2.35, "volume": 9324.0}, {"date": "2022-06-29", "close": 2.1301, "volume": 5816.0}, {"date": "2022-06-30", "close": 2.155, "volume": 1766.0}, {"date": "2022-07-01", "close": 2.1578, "volume": 1691.0}, {"date": "2022-07-05", "close": 2.2782, "volume": 2573.0}, {"date": "2022-07-06", "close": 2.25, "volume": 7857.0}, {"date": "2022-07-07", "close": 2.25, "volume": 4843.0}, {"date": "2022-07-08", "close": 2.255, "volume": 5436.0}, {"date": "2022-07-11", "close": 2.185, "volume": 3183.0}, {"date": "2022-07-12", "close": 2.2058, "volume": 2087.0}, {"date": "2022-07-13", "close": 2.28, "volume": 12907.0}, {"date": "2022-07-14", "close": 2.23, "volume": 2280.0}, {"date": "2022-07-15", "close": 2.26, "volume": 916.0}, {"date": "2022-07-18", "close": 2.24, "volume": 5112.0}, {"date": "2022-07-19", "close": 2.13, "volume": 21784.0}, {"date": "2022-07-20", "close": 2.1999, "volume": 14712.0}, {"date": "2022-07-21", "close": 2.24, "volume": 3038.0}, {"date": "2022-07-22", "close": 2.58, "volume": 412376.0}, {"date": "2022-07-25", "close": 2.45, "volume": 69244.0}, {"date": "2022-07-26", "close": 2.41, "volume": 20366.0}, {"date": "2022-07-27", "close": 2.37, "volume": 6213.0}, {"date": "2022-07-28", "close": 2.51, "volume": 6236.0}, {"date": "2022-07-29", "close": 2.6, "volume": 25836.0}, {"date": "2022-08-01", "close": 2.41, "volume": 31972.0}, {"date": "2022-08-02", "close": 2.53, "volume": 19993.0}, {"date": "2022-08-03", "close": 2.59, "volume": 8402.0}, {"date": "2022-08-04", "close": 2.54, "volume": 13623.0}, {"date": "2022-08-05", "close": 2.53, "volume": 4109.0}, {"date": "2022-08-08", "close": 2.58, "volume": 3856.0}, {"date": "2022-08-09", "close": 2.5, "volume": 7005.0}, {"date": "2022-08-10", "close": 2.43, "volume": 11549.0}, {"date": "2022-08-11", "close": 2.43, "volume": 3520.0}, {"date": "2022-08-12", "close": 2.46, "volume": 3759.0}, {"date": "2022-08-15", "close": 2.37, "volume": 7020.0}, {"date": "2022-08-16", "close": 2.27, "volume": 10808.0}, {"date": "2022-08-17", "close": 2.25, "volume": 5377.0}, {"date": "2022-08-18", "close": 2.31, "volume": 5030.0}, {"date": "2022-08-19", "close": 2.37, "volume": 3881.0}, {"date": "2022-08-22", "close": 2.35, "volume": 7802.0}, {"date": "2022-08-23", "close": 2.21, "volume": 4096.0}, {"date": "2022-08-24", "close": 2.17, "volume": 6237.0}, {"date": "2022-08-25", "close": 2.19, "volume": 1998.0}, {"date": "2022-08-26", "close": 2.13, "volume": 6254.0}, {"date": "2022-08-29", "close": 2.11, "volume": 14230.0}, {"date": "2022-08-30", "close": 2.0, "volume": 4488.0}, {"date": "2022-08-31", "close": 1.77, "volume": 18436.0}, {"date": "2022-09-01", "close": 2.23, "volume": 32109.0}, {"date": "2022-09-02", "close": 2.08, "volume": 6453.0}, {"date": "2022-09-06", "close": 1.9416, "volume": 1786.0}, {"date": "2022-09-07", "close": 1.85, "volume": 6700.0}, {"date": "2022-09-08", "close": 1.8, "volume": 4236.0}, {"date": "2022-09-09", "close": 1.88, "volume": 8062.0}, {"date": "2022-09-12", "close": 1.74, "volume": 29909.0}, {"date": "2022-09-13", "close": 1.59, "volume": 22631.0}, {"date": "2022-09-14", "close": 1.5, "volume": 44837.0}, {"date": "2022-09-15", "close": 1.42, "volume": 47165.0}, {"date": "2022-09-16", "close": 1.25, "volume": 87775.0}, {"date": "2022-09-19", "close": 1.25, "volume": 21298.0}, {"date": "2022-09-20", "close": 1.11, "volume": 69768.0}, {"date": "2022-09-21", "close": 1.13, "volume": 33973.0}, {"date": "2022-09-22", "close": 1.09, "volume": 84301.0}, {"date": "2022-09-23", "close": 1.0596, "volume": 12675.0}, {"date": "2022-09-26", "close": 1.07, "volume": 13824.0}, {"date": "2022-09-27", "close": 1.06, "volume": 6180.0}, {"date": "2022-09-28", "close": 1.07, "volume": 11262.0}, {"date": "2022-09-29", "close": 1.15, "volume": 29123.0}, {"date": "2022-09-30", "close": 1.0737, "volume": 3396.0}, {"date": "2022-10-03", "close": 1.01, "volume": 22993.0}, {"date": "2022-10-04", "close": 0.9792, "volume": 16926.0}, {"date": "2022-10-05", "close": 1.0, "volume": 13137.0}, {"date": "2022-10-06", "close": 1.13, "volume": 111613.0}, {"date": "2022-10-07", "close": 1.2, "volume": 46437.0}, {"date": "2022-10-10", "close": 1.12, "volume": 13562.0}, {"date": "2022-10-11", "close": 1.23, "volume": 21707.0}, {"date": "2022-10-12", "close": 1.2801, "volume": 7931.0}, {"date": "2022-10-13", "close": 1.3328, "volume": 19886.0}, {"date": "2022-10-14", "close": 1.25, "volume": 3305.0}, {"date": "2022-10-17", "close": 1.3753, "volume": 14757.0}, {"date": "2022-10-18", "close": 1.56, "volume": 16738.0}, {"date": "2022-10-19", "close": 1.4827, "volume": 8109.0}, {"date": "2022-10-20", "close": 1.5547, "volume": 16984.0}, {"date": "2022-10-21", "close": 1.63, "volume": 24036.0}, {"date": "2022-10-24", "close": 1.42, "volume": 15952.0}, {"date": "2022-10-25", "close": 1.6, "volume": 11640.0}, {"date": "2022-10-26", "close": 1.68, "volume": 31935.0}, {"date": "2022-10-27", "close": 1.86, "volume": 11466.0}, {"date": "2022-10-28", "close": 1.97, "volume": 36679.0}, {"date": "2022-10-31", "close": 1.9, "volume": 48966.0}, {"date": "2022-11-01", "close": 1.8783, "volume": 11807.0}, {"date": "2022-11-02", "close": 1.78, "volume": 2985.0}, {"date": "2022-11-03", "close": 1.87, "volume": 11977.0}, {"date": "2022-11-04", "close": 1.97, "volume": 4960.0}, {"date": "2022-11-07", "close": 2.0, "volume": 33272.0}, {"date": "2022-11-08", "close": 2.03, "volume": 2617.0}, {"date": "2022-11-09", "close": 1.96, "volume": 4328.0}, {"date": "2022-11-10", "close": 1.84, "volume": 3669.0}, {"date": "2022-11-11", "close": 1.89, "volume": 5125.0}, {"date": "2022-11-14", "close": 1.79, "volume": 6497.0}, {"date": "2022-11-15", "close": 1.79, "volume": 1911.0}, {"date": "2022-11-16", "close": 2.05, "volume": 82000.0}, {"date": "2022-11-17", "close": 1.74, "volume": 21704.0}, {"date": "2022-11-18", "close": 1.75, "volume": 6987.0}, {"date": "2022-11-21", "close": 1.7302, "volume": 77344.0}, {"date": "2022-11-22", "close": 1.7, "volume": 5891.0}, {"date": "2022-11-23", "close": 1.79, "volume": 3096.0}, {"date": "2022-11-25", "close": 1.795, "volume": 2027.0}, {"date": "2022-11-28", "close": 1.8, "volume": 1418.0}, {"date": "2022-11-29", "close": 1.86, "volume": 1664.0}, {"date": "2022-11-30", "close": 2.03, "volume": 15240.0}, {"date": "2022-12-01", "close": 2.03, "volume": 2896.0}, {"date": "2022-12-02", "close": 1.93, "volume": 981.0}, {"date": "2022-12-05", "close": 2.15, "volume": 6718.0}, {"date": "2022-12-06", "close": 2.1287, "volume": 1705.0}, {"date": "2022-12-07", "close": 2.1089, "volume": 2012.0}, {"date": "2022-12-08", "close": 2.1, "volume": 4353.0}, {"date": "2022-12-09", "close": 2.0778, "volume": 10155.0}, {"date": "2022-12-12", "close": 2.0, "volume": 13010.0}, {"date": "2022-12-13", "close": 2.14, "volume": 7441.0}, {"date": "2022-12-14", "close": 2.1682, "volume": 3741.0}, {"date": "2022-12-15", "close": 2.1699, "volume": 1748.0}, {"date": "2022-12-16", "close": 2.0951, "volume": 2370.0}, {"date": "2022-12-19", "close": 2.02, "volume": 1680.0}, {"date": "2022-12-20", "close": 2.25, "volume": 11344.0}, {"date": "2022-12-21", "close": 2.4301, "volume": 5260.0}, {"date": "2022-12-22", "close": 2.08, "volume": 15680.0}, {"date": "2022-12-23", "close": 2.13, "volume": 5615.0}, {"date": "2022-12-27", "close": 2.085, "volume": 5274.0}, {"date": "2022-12-28", "close": 2.129, "volume": 5341.0}, {"date": "2022-12-29", "close": 2.07, "volume": 6057.0}, {"date": "2022-12-30", "close": 2.1842, "volume": 20272.0}, {"date": "2023-01-03", "close": 2.1435, "volume": 4568.0}, {"date": "2023-01-04", "close": 2.149, "volume": 5662.0}, {"date": "2023-01-05", "close": 2.17, "volume": 5586.0}, {"date": "2023-01-06", "close": 2.1699, "volume": 637.0}, {"date": "2023-01-09", "close": 1.99, "volume": 8312.0}, {"date": "2023-01-10", "close": 1.9238, "volume": 3952.0}, {"date": "2023-01-11", "close": 2.25, "volume": 92220.0}, {"date": "2023-01-12", "close": 2.36, "volume": 8632.0}, {"date": "2023-01-13", "close": 2.4, "volume": 11344.0}, {"date": "2023-01-17", "close": 2.4538, "volume": 4976.0}, {"date": "2023-01-18", "close": 2.37, "volume": 4355.0}, {"date": "2023-01-19", "close": 2.34, "volume": 5305.0}, {"date": "2023-01-20", "close": 2.49, "volume": 6919.0}, {"date": "2023-01-23", "close": 2.55, "volume": 3543.0}, {"date": "2023-01-24", "close": 2.885, "volume": 31298.0}, {"date": "2023-01-25", "close": 3.15, "volume": 70195.0}, {"date": "2023-01-26", "close": 2.85, "volume": 6553.0}, {"date": "2023-01-27", "close": 3.03, "volume": 9049.0}, {"date": "2023-01-30", "close": 2.6301, "volume": 9753.0}, {"date": "2023-01-31", "close": 3.2885, "volume": 72709.0}, {"date": "2023-02-01", "close": 3.67, "volume": 40442.0}, {"date": "2023-02-02", "close": 3.505, "volume": 15744.0}, {"date": "2023-02-03", "close": 3.57, "volume": 9569.0}, {"date": "2023-02-06", "close": 3.36, "volume": 7425.0}, {"date": "2023-02-07", "close": 3.01, "volume": 13801.0}, {"date": "2023-02-08", "close": 3.19, "volume": 5000.0}, {"date": "2023-02-09", "close": 3.09, "volume": 11392.0}, {"date": "2023-02-10", "close": 3.12, "volume": 1856.0}, {"date": "2023-02-13", "close": 3.12, "volume": 4873.0}, {"date": "2023-02-14", "close": 3.1, "volume": 4890.0}, {"date": "2023-02-15", "close": 3.12, "volume": 2563.0}, {"date": "2023-02-16", "close": 3.05, "volume": 3771.0}, {"date": "2023-02-17", "close": 3.05, "volume": 22920.0}, {"date": "2023-02-21", "close": 2.92, "volume": 3000.0}, {"date": "2023-02-22", "close": 3.75, "volume": 146579.0}, {"date": "2023-02-23", "close": 3.65, "volume": 60578.0}, {"date": "2023-02-24", "close": 3.33, "volume": 12594.0}, {"date": "2023-02-27", "close": 3.1699, "volume": 11199.0}, {"date": "2023-02-28", "close": 3.2053, "volume": 3528.0}, {"date": "2023-03-01", "close": 2.92, "volume": 10607.0}, {"date": "2023-03-02", "close": 3.1448, "volume": 5234.0}, {"date": "2023-03-03", "close": 3.0099, "volume": 6183.0}, {"date": "2023-03-06", "close": 2.9255, "volume": 4016.0}, {"date": "2023-03-07", "close": 2.83, "volume": 3683.0}, {"date": "2023-03-08", "close": 2.8999, "volume": 3760.0}, {"date": "2023-03-09", "close": 2.8999, "volume": 2358.0}, {"date": "2023-03-10", "close": 2.8884, "volume": 3539.0}, {"date": "2023-03-13", "close": 2.83, "volume": 5477.0}, {"date": "2023-03-14", "close": 2.899, "volume": 1744.0}, {"date": "2023-03-15", "close": 2.9614, "volume": 2973.0}, {"date": "2023-03-16", "close": 3.09, "volume": 30126.0}, {"date": "2023-03-17", "close": 3.3658, "volume": 10063.0}, {"date": "2023-03-20", "close": 3.3906, "volume": 2550.0}, {"date": "2023-03-21", "close": 3.4397, "volume": 9585.0}, {"date": "2023-03-22", "close": 3.3881, "volume": 2728.0}, {"date": "2023-03-23", "close": 3.4, "volume": 5267.0}, {"date": "2023-03-24", "close": 3.3899, "volume": 1733.0}, {"date": "2023-03-27", "close": 3.4799, "volume": 4506.0}, {"date": "2023-03-28", "close": 3.4176, "volume": 2210.0}, {"date": "2023-03-29", "close": 3.25, "volume": 4773.0}, {"date": "2023-03-30", "close": 3.49, "volume": 10257.0}, {"date": "2023-03-31", "close": 3.55, "volume": 5989.0}, {"date": "2023-04-03", "close": 3.48, "volume": 1454.0}, {"date": "2023-04-04", "close": 3.5, "volume": 4476.0}, {"date": "2023-04-05", "close": 3.75, "volume": 33285.0}, {"date": "2023-04-06", "close": 3.8299, "volume": 9373.0}, {"date": "2023-04-10", "close": 3.8399, "volume": 7898.0}, {"date": "2023-04-11", "close": 3.64, "volume": 10001.0}, {"date": "2023-04-12", "close": 3.7131, "volume": 4569.0}, {"date": "2023-04-13", "close": 4.2, "volume": 55330.0}, {"date": "2023-04-14", "close": 4.34, "volume": 10742.0}, {"date": "2023-04-17", "close": 4.49, "volume": 19574.0}, {"date": "2023-04-18", "close": 4.35, "volume": 5947.0}, {"date": "2023-04-19", "close": 4.485, "volume": 33451.0}, {"date": "2023-04-20", "close": 4.37, "volume": 7713.0}, {"date": "2023-04-21", "close": 4.43, "volume": 4164.0}, {"date": "2023-04-24", "close": 4.49, "volume": 8770.0}, {"date": "2023-04-25", "close": 4.76, "volume": 29773.0}, {"date": "2023-04-26", "close": 4.85, "volume": 25715.0}, {"date": "2023-04-27", "close": 4.8399, "volume": 10801.0}, {"date": "2023-04-28", "close": 4.75, "volume": 13926.0}, {"date": "2023-05-01", "close": 4.75, "volume": 17841.0}, {"date": "2023-05-02", "close": 4.66, "volume": 15229.0}, {"date": "2023-05-03", "close": 4.8199, "volume": 8302.0}, {"date": "2023-05-04", "close": 4.81, "volume": 16616.0}, {"date": "2023-05-05", "close": 4.699, "volume": 9864.0}, {"date": "2023-05-08", "close": 4.2, "volume": 21521.0}, {"date": "2023-05-09", "close": 3.83, "volume": 32152.0}, {"date": "2023-05-10", "close": 3.52, "volume": 21418.0}, {"date": "2023-05-11", "close": 3.845, "volume": 9318.0}, {"date": "2023-05-12", "close": 3.72, "volume": 10868.0}, {"date": "2023-05-15", "close": 3.6418, "volume": 1394.0}, {"date": "2023-05-16", "close": 3.6592, "volume": 1208.0}, {"date": "2023-05-17", "close": 3.5499, "volume": 3586.0}, {"date": "2023-05-18", "close": 3.34, "volume": 6747.0}, {"date": "2023-05-19", "close": 3.41, "volume": 15468.0}, {"date": "2023-05-22", "close": 3.56, "volume": 3673.0}, {"date": "2023-05-23", "close": 3.54, "volume": 4958.0}, {"date": "2023-05-24", "close": 3.495, "volume": 5790.0}, {"date": "2023-05-25", "close": 3.34, "volume": 6301.0}, {"date": "2023-05-26", "close": 3.5599, "volume": 4285.0}, {"date": "2023-05-30", "close": 3.5999, "volume": 6301.0}, {"date": "2023-05-31", "close": 3.41, "volume": 2187.0}, {"date": "2023-06-01", "close": 3.53, "volume": 7082.0}, {"date": "2023-06-02", "close": 3.5399, "volume": 19108.0}, {"date": "2023-06-05", "close": 3.38, "volume": 44512.0}, {"date": "2023-06-06", "close": 3.28, "volume": 14706.0}, {"date": "2023-06-07", "close": 3.41, "volume": 13583.0}, {"date": "2023-06-08", "close": 3.4899, "volume": 70652.0}, {"date": "2023-06-09", "close": 3.19, "volume": 14359.0}, {"date": "2023-06-12", "close": 3.33, "volume": 20320.0}, {"date": "2023-06-13", "close": 3.41, "volume": 2618.0}, {"date": "2023-06-14", "close": 3.27, "volume": 9355.0}, {"date": "2023-06-15", "close": 3.48, "volume": 24689.0}, {"date": "2023-06-16", "close": 3.46, "volume": 12816.0}, {"date": "2023-06-20", "close": 3.7, "volume": 14728.0}, {"date": "2023-06-21", "close": 4.0, "volume": 5289.0}, {"date": "2023-06-22", "close": 4.0099, "volume": 7516.0}, {"date": "2023-06-23", "close": 4.225, "volume": 11271.0}, {"date": "2023-06-26", "close": 4.265, "volume": 7102.0}, {"date": "2023-06-27", "close": 4.2899, "volume": 6882.0}, {"date": "2023-06-28", "close": 4.12, "volume": 5268.0}, {"date": "2023-06-29", "close": 4.12, "volume": 311.0}, {"date": "2023-06-30", "close": 3.9899, "volume": 5412.0}, {"date": "2023-07-03", "close": 4.24, "volume": 25071.0}, {"date": "2023-07-05", "close": 4.251, "volume": 5199.0}, {"date": "2023-07-06", "close": 4.4, "volume": 6578.0}, {"date": "2023-07-07", "close": 4.5, "volume": 9701.0}, {"date": "2023-07-10", "close": 4.665, "volume": 34284.0}, {"date": "2023-07-11", "close": 4.6299, "volume": 8340.0}, {"date": "2023-07-12", "close": 4.405, "volume": 10608.0}, {"date": "2023-07-13", "close": 4.49, "volume": 7576.0}, {"date": "2023-07-14", "close": 4.63, "volume": 16334.0}, {"date": "2023-07-17", "close": 4.715, "volume": 14990.0}, {"date": "2023-07-18", "close": 4.7, "volume": 19807.0}, {"date": "2023-07-19", "close": 4.6999, "volume": 2944.0}, {"date": "2023-07-20", "close": 4.69, "volume": 5402.0}, {"date": "2023-07-21", "close": 4.7221, "volume": 3866.0}, {"date": "2023-07-24", "close": 4.6599, "volume": 2668.0}, {"date": "2023-07-25", "close": 4.6, "volume": 2399.0}, {"date": "2023-07-26", "close": 4.65, "volume": 10480.0}, {"date": "2023-07-27", "close": 4.7, "volume": 2735.0}, {"date": "2023-07-28", "close": 4.6551, "volume": 4087.0}, {"date": "2023-07-31", "close": 4.56, "volume": 914.0}, {"date": "2023-08-01", "close": 4.5316, "volume": 3848.0}, {"date": "2023-08-02", "close": 4.13, "volume": 16065.0}, {"date": "2023-08-03", "close": 4.255, "volume": 2468.0}, {"date": "2023-08-04", "close": 4.2999, "volume": 5329.0}, {"date": "2023-08-07", "close": 4.2999, "volume": 125065.0}, {"date": "2023-08-08", "close": 4.2999, "volume": 2647.0}, {"date": "2023-08-09", "close": 4.1313, "volume": 4804.0}, {"date": "2023-08-10", "close": 4.28, "volume": 5972.0}, {"date": "2023-08-11", "close": 4.3499, "volume": 5141.0}, {"date": "2023-08-14", "close": 4.12, "volume": 4021.0}, {"date": "2023-08-15", "close": 4.1632, "volume": 3668.0}, {"date": "2023-08-16", "close": 4.14, "volume": 1154.0}, {"date": "2023-08-17", "close": 4.04, "volume": 2913.0}, {"date": "2023-08-18", "close": 4.15, "volume": 9076.0}, {"date": "2023-08-21", "close": 4.0988, "volume": 3751.0}, {"date": "2023-08-22", "close": 4.2799, "volume": 71381.0}, {"date": "2023-08-23", "close": 4.02, "volume": 10017.0}, {"date": "2023-08-24", "close": 4.02, "volume": 3687.0}, {"date": "2023-08-25", "close": 3.9212, "volume": 4130.0}, {"date": "2023-08-28", "close": 3.6101, "volume": 2655.0}, {"date": "2023-08-29", "close": 4.07, "volume": 58936.0}, {"date": "2023-08-30", "close": 4.07, "volume": 3187.0}, {"date": "2023-08-31", "close": 3.75, "volume": 2388.0}, {"date": "2023-09-01", "close": 3.76, "volume": 1364.0}, {"date": "2023-09-05", "close": 3.9561, "volume": 4202.0}, {"date": "2023-09-06", "close": 3.82, "volume": 3884.0}, {"date": "2023-09-07", "close": 3.66, "volume": 77354.0}, {"date": "2023-09-08", "close": 3.57, "volume": 9972.0}, {"date": "2023-09-11", "close": 3.575, "volume": 1394.0}, {"date": "2023-09-12", "close": 3.73, "volume": 1448.0}, {"date": "2023-09-13", "close": 3.87, "volume": 1811.0}, {"date": "2023-09-14", "close": 3.65, "volume": 2221.0}, {"date": "2023-09-15", "close": 3.7, "volume": 11130.0}, {"date": "2023-09-18", "close": 3.71, "volume": 3317.0}, {"date": "2023-09-19", "close": 3.88, "volume": 21074.0}, {"date": "2023-09-20", "close": 4.07, "volume": 22476.0}, {"date": "2023-09-21", "close": 4.09, "volume": 8644.0}, {"date": "2023-09-22", "close": 3.82, "volume": 3045.0}, {"date": "2023-09-25", "close": 4.09, "volume": 9197.0}, {"date": "2023-09-26", "close": 3.75, "volume": 62934.0}, {"date": "2023-09-27", "close": 3.765, "volume": 6016.0}, {"date": "2023-09-28", "close": 3.78, "volume": 926.0}, {"date": "2023-09-29", "close": 4.1, "volume": 332494.0}, {"date": "2023-10-02", "close": 4.01, "volume": 41902.0}, {"date": "2023-10-03", "close": 3.7, "volume": 14433.0}, {"date": "2023-10-04", "close": 3.64, "volume": 604475.0}, {"date": "2023-10-05", "close": 3.85, "volume": 34634.0}, {"date": "2023-10-06", "close": 4.43, "volume": 93770.0}, {"date": "2023-10-09", "close": 4.41, "volume": 9589.0}, {"date": "2023-10-10", "close": 4.29, "volume": 102641.0}, {"date": "2023-10-11", "close": 4.14, "volume": 151796.0}, {"date": "2023-10-12", "close": 4.3, "volume": 66612.0}, {"date": "2023-10-13", "close": 4.36, "volume": 2089.0}, {"date": "2023-10-16", "close": 4.2, "volume": 3963.0}, {"date": "2023-10-17", "close": 4.2896, "volume": 2689.0}, {"date": "2023-10-18", "close": 4.03, "volume": 89338.0}, {"date": "2023-10-19", "close": 3.9, "volume": 33202.0}, {"date": "2023-10-20", "close": 3.79, "volume": 511532.0}, {"date": "2023-10-23", "close": 3.69, "volume": 144047.0}, {"date": "2023-10-24", "close": 3.87, "volume": 259760.0}, {"date": "2023-10-25", "close": 3.8459, "volume": 3986.0}, {"date": "2023-10-26", "close": 3.89, "volume": 5447.0}, {"date": "2023-10-27", "close": 4.05, "volume": 4977.0}, {"date": "2023-10-30", "close": 3.75, "volume": 22950.0}, {"date": "2023-10-31", "close": 3.89, "volume": 2504.0}, {"date": "2023-11-01", "close": 3.61, "volume": 14466.0}, {"date": "2023-11-02", "close": 3.74, "volume": 1881.0}, {"date": "2023-11-03", "close": 3.97, "volume": 6373.0}, {"date": "2023-11-06", "close": 3.67, "volume": 38975.0}, {"date": "2023-11-07", "close": 3.77, "volume": 7992.0}, {"date": "2023-11-08", "close": 3.79, "volume": 8016.0}, {"date": "2023-11-09", "close": 3.6678, "volume": 87682.0}, {"date": "2023-11-10", "close": 3.8, "volume": 85922.0}, {"date": "2023-11-13", "close": 3.68, "volume": 13069.0}, {"date": "2023-11-14", "close": 3.61, "volume": 8486.0}, {"date": "2023-11-15", "close": 3.7, "volume": 18083.0}, {"date": "2023-11-16", "close": 3.52, "volume": 14205.0}, {"date": "2023-11-17", "close": 3.56, "volume": 76942.0}, {"date": "2023-11-20", "close": 3.11, "volume": 28536.0}, {"date": "2023-11-21", "close": 3.16, "volume": 31156.0}, {"date": "2023-11-22", "close": 3.0, "volume": 3979.0}, {"date": "2023-11-24", "close": 3.18, "volume": 15606.0}, {"date": "2023-11-27", "close": 3.05, "volume": 28913.0}, {"date": "2023-11-28", "close": 2.98, "volume": 8445.0}, {"date": "2023-11-29", "close": 3.0, "volume": 88365.0}, {"date": "2023-11-30", "close": 2.7018, "volume": 6432.0}, {"date": "2023-12-01", "close": 2.8151, "volume": 14358.0}, {"date": "2023-12-04", "close": 2.79, "volume": 16939.0}, {"date": "2023-12-05", "close": 2.62, "volume": 8096.0}, {"date": "2023-12-06", "close": 2.53, "volume": 19831.0}, {"date": "2023-12-07", "close": 2.29, "volume": 8129.0}, {"date": "2023-12-08", "close": 2.25, "volume": 29392.0}, {"date": "2023-12-11", "close": 2.33, "volume": 14743.0}, {"date": "2023-12-12", "close": 2.34, "volume": 322.0}, {"date": "2023-12-13", "close": 2.29, "volume": 232760.0}, {"date": "2023-12-14", "close": 2.36, "volume": 134772.0}, {"date": "2023-12-15", "close": 2.34, "volume": 786.0}, {"date": "2023-12-18", "close": 2.37, "volume": 8630.0}, {"date": "2023-12-19", "close": 2.33, "volume": 2141.0}, {"date": "2023-12-20", "close": 2.69, "volume": 13077.0}, {"date": "2023-12-21", "close": 2.695, "volume": 9218.0}, {"date": "2023-12-22", "close": 2.97, "volume": 5704.0}, {"date": "2023-12-26", "close": 2.99, "volume": 8461.0}, {"date": "2023-12-27", "close": 3.04, "volume": 22947.0}, {"date": "2023-12-28", "close": 3.09, "volume": 2897.0}, {"date": "2023-12-29", "close": 2.99, "volume": 13099.0}, {"date": "2024-01-02", "close": 2.895, "volume": 1770.0}, {"date": "2024-01-03", "close": 2.89, "volume": 1088.0}, {"date": "2024-01-04", "close": 2.7999, "volume": 188411.0}, {"date": "2024-01-05", "close": 2.69, "volume": 815.0}, {"date": "2024-01-08", "close": 2.7, "volume": 7249.0}, {"date": "2024-01-09", "close": 2.58, "volume": 5401.0}, {"date": "2024-01-10", "close": 2.7799, "volume": 2043.0}, {"date": "2024-01-11", "close": 2.76, "volume": 2532.0}, {"date": "2024-01-12", "close": 2.61, "volume": 12589.0}, {"date": "2024-01-16", "close": 2.44, "volume": 9831.0}, {"date": "2024-01-17", "close": 2.36, "volume": 6267.0}, {"date": "2024-01-18", "close": 2.3299, "volume": 6843.0}, {"date": "2024-01-19", "close": 2.38, "volume": 38057.0}, {"date": "2024-01-22", "close": 2.48, "volume": 115467.0}, {"date": "2024-01-23", "close": 2.4, "volume": 65098.0}, {"date": "2024-01-24", "close": 2.32, "volume": 2806.0}, {"date": "2024-01-25", "close": 2.38, "volume": 4406.0}, {"date": "2024-01-26", "close": 2.35, "volume": 96781.0}, {"date": "2024-01-29", "close": 2.22, "volume": 135436.0}, {"date": "2024-01-30", "close": 2.0401, "volume": 2605.0}, {"date": "2024-01-31", "close": 1.9, "volume": 67963.0}, {"date": "2024-02-01", "close": 1.99, "volume": 287577.0}, {"date": "2024-02-02", "close": 1.9, "volume": 17047.0}, {"date": "2024-02-05", "close": 1.86, "volume": 2453.0}, {"date": "2024-02-06", "close": 1.895, "volume": 185897.0}, {"date": "2024-02-07", "close": 1.865, "volume": 14822.0}, {"date": "2024-02-08", "close": 1.85, "volume": 4575.0}, {"date": "2024-02-09", "close": 1.87, "volume": 1821.0}, {"date": "2024-02-12", "close": 1.83, "volume": 10629.0}, {"date": "2024-02-13", "close": 1.8, "volume": 14101.0}, {"date": "2024-02-14", "close": 1.93, "volume": 12906.0}, {"date": "2024-02-15", "close": 1.8, "volume": 4344.0}, {"date": "2024-02-16", "close": 1.89, "volume": 3277.0}, {"date": "2024-02-20", "close": 1.8685, "volume": 5003.0}, {"date": "2024-02-21", "close": 1.9553, "volume": 979.0}, {"date": "2024-02-22", "close": 1.81, "volume": 2592.0}, {"date": "2024-02-23", "close": 1.8, "volume": 7766.0}, {"date": "2024-02-26", "close": 1.93, "volume": 3969.0}, {"date": "2024-02-27", "close": 1.85, "volume": 3365.0}, {"date": "2024-02-28", "close": 1.85, "volume": 2834.0}, {"date": "2024-02-29", "close": 1.77, "volume": 134321.0}, {"date": "2024-03-01", "close": 1.83, "volume": 14389.0}, {"date": "2024-03-04", "close": 1.84, "volume": 126080.0}, {"date": "2024-03-05", "close": 1.81, "volume": 27931.0}, {"date": "2024-03-06", "close": 1.75, "volume": 139680.0}, {"date": "2024-03-07", "close": 1.7, "volume": 5840.0}, {"date": "2024-03-08", "close": 1.7399, "volume": 1450.0}, {"date": "2024-03-11", "close": 1.8, "volume": 22910.0}, {"date": "2024-03-12", "close": 1.8, "volume": 455.0}, {"date": "2024-03-13", "close": 1.68, "volume": 5817.0}, {"date": "2024-03-14", "close": 1.601, "volume": 79893.0}, {"date": "2024-03-15", "close": 1.69, "volume": 7559.0}, {"date": "2024-03-18", "close": 1.7, "volume": 2620.0}, {"date": "2024-03-19", "close": 1.72, "volume": 1195.0}, {"date": "2024-03-20", "close": 1.63, "volume": 23565.0}, {"date": "2024-03-21", "close": 1.65, "volume": 2042324.0}, {"date": "2024-03-22", "close": 1.44, "volume": 154835.0}, {"date": "2024-03-25", "close": 1.34, "volume": 51173.0}, {"date": "2024-03-26", "close": 1.38, "volume": 59882.0}, {"date": "2024-03-27", "close": 1.39, "volume": 27139.0}, {"date": "2024-03-28", "close": 1.37, "volume": 27716.0}, {"date": "2024-04-01", "close": 1.3302, "volume": 11164.0}, {"date": "2024-04-02", "close": 1.21, "volume": 23422.0}, {"date": "2024-04-03", "close": 1.25, "volume": 11773.0}, {"date": "2024-04-04", "close": 1.24, "volume": 13667.0}, {"date": "2024-04-05", "close": 1.17, "volume": 10441.0}, {"date": "2024-04-08", "close": 1.27, "volume": 9074.0}, {"date": "2024-04-09", "close": 1.23, "volume": 9420.0}, {"date": "2024-04-10", "close": 1.23, "volume": 4363.0}, {"date": "2024-04-11", "close": 1.22, "volume": 8080.0}, {"date": "2024-04-12", "close": 1.17, "volume": 8823.0}, {"date": "2024-04-15", "close": 1.22, "volume": 12660.0}, {"date": "2024-04-16", "close": 1.11, "volume": 71790.0}, {"date": "2024-04-17", "close": 1.14, "volume": 3000.0}, {"date": "2024-04-18", "close": 1.14, "volume": 2270.0}, {"date": "2024-04-19", "close": 1.1001, "volume": 8583.0}, {"date": "2024-04-22", "close": 1.07, "volume": 11286.0}, {"date": "2024-04-23", "close": 1.09, "volume": 61700.0}, {"date": "2024-04-24", "close": 1.41, "volume": 7446791.0}, {"date": "2024-04-25", "close": 1.34, "volume": 354236.0}, {"date": "2024-04-26", "close": 1.31, "volume": 64951.0}, {"date": "2024-04-29", "close": 1.15, "volume": 86965.0}, {"date": "2024-04-30", "close": 1.13, "volume": 33164.0}, {"date": "2024-05-01", "close": 1.28, "volume": 214523.0}, {"date": "2024-05-02", "close": 1.21, "volume": 532404.0}, {"date": "2024-05-03", "close": 1.17, "volume": 198178.0}, {"date": "2024-05-06", "close": 1.17, "volume": 18866.0}, {"date": "2024-05-07", "close": 1.03, "volume": 179998.0}, {"date": "2024-05-08", "close": 1.01, "volume": 25709.0}, {"date": "2024-05-09", "close": 1.02, "volume": 11159.0}, {"date": "2024-05-10", "close": 1.0, "volume": 10532.0}, {"date": "2024-05-13", "close": 0.9994, "volume": 15186.0}, {"date": "2024-05-14", "close": 0.9796, "volume": 31913.0}, {"date": "2024-05-15", "close": 0.9794, "volume": 10848.0}, {"date": "2024-05-16", "close": 1.03, "volume": 199277.0}, {"date": "2024-05-17", "close": 1.013, "volume": 21224.0}, {"date": "2024-05-20", "close": 1.068, "volume": 268942.0}, {"date": "2024-05-21", "close": 1.07, "volume": 51967.0}, {"date": "2024-05-22", "close": 1.03, "volume": 21342.0}, {"date": "2024-05-23", "close": 1.0, "volume": 26215.0}, {"date": "2024-05-24", "close": 1.19, "volume": 503031.0}, {"date": "2024-05-28", "close": 1.3313, "volume": 140239.0}, {"date": "2024-05-29", "close": 1.325, "volume": 19759.0}, {"date": "2024-05-30", "close": 1.45, "volume": 63112.0}, {"date": "2024-05-31", "close": 1.5623, "volume": 41810.0}, {"date": "2024-06-03", "close": 1.55, "volume": 34638.0}, {"date": "2024-06-04", "close": 1.56, "volume": 30589.0}, {"date": "2024-06-05", "close": 1.65, "volume": 42193.0}, {"date": "2024-06-06", "close": 1.6508, "volume": 53540.0}, {"date": "2024-06-07", "close": 1.6225, "volume": 2554.0}, {"date": "2024-06-10", "close": 1.53, "volume": 6986.0}, {"date": "2024-06-11", "close": 1.61, "volume": 6219.0}, {"date": "2024-06-12", "close": 1.7499, "volume": 66663.0}, {"date": "2024-06-13", "close": 1.84, "volume": 62277.0}, {"date": "2024-06-14", "close": 1.78, "volume": 18275.0}, {"date": "2024-06-17", "close": 1.78, "volume": 80476.0}, {"date": "2024-06-18", "close": 1.705, "volume": 20448.0}, {"date": "2024-06-20", "close": 1.7, "volume": 3434.0}, {"date": "2024-06-21", "close": 1.69, "volume": 584.0}, {"date": "2024-06-24", "close": 1.6, "volume": 847.0}, {"date": "2024-06-25", "close": 1.6, "volume": 9810.0}, {"date": "2024-06-26", "close": 1.8, "volume": 14974.0}, {"date": "2024-06-27", "close": 2.12, "volume": 68855.0}, {"date": "2024-06-28", "close": 2.06, "volume": 16416.0}, {"date": "2024-07-01", "close": 2.68, "volume": 776928.0}, {"date": "2024-07-02", "close": 2.65, "volume": 111268.0}, {"date": "2024-07-03", "close": 2.95, "volume": 128509.0}, {"date": "2024-07-05", "close": 2.98, "volume": 91194.0}, {"date": "2024-07-08", "close": 2.92, "volume": 129492.0}, {"date": "2024-07-09", "close": 2.55, "volume": 42407.0}, {"date": "2024-07-10", "close": 2.23, "volume": 77880.0}, {"date": "2024-07-11", "close": 2.8, "volume": 105282.0}, {"date": "2024-07-12", "close": 3.27, "volume": 80560.0}, {"date": "2024-07-15", "close": 3.65, "volume": 170647.0}, {"date": "2024-07-16", "close": 3.74, "volume": 34858.0}, {"date": "2024-07-17", "close": 3.46, "volume": 125151.0}, {"date": "2024-07-18", "close": 3.55, "volume": 507216.0}, {"date": "2024-07-19", "close": 3.67, "volume": 234152.0}, {"date": "2024-07-22", "close": 3.24, "volume": 44600.0}, {"date": "2024-07-23", "close": 3.48, "volume": 20185.0}, {"date": "2024-07-24", "close": 3.59, "volume": 50148.0}, {"date": "2024-07-25", "close": 3.71, "volume": 149975.0}, {"date": "2024-07-26", "close": 3.67, "volume": 20816.0}, {"date": "2024-07-29", "close": 3.71, "volume": 22035.0}, {"date": "2024-07-30", "close": 3.76, "volume": 21712.0}, {"date": "2024-07-31", "close": 3.43, "volume": 24260.0}, {"date": "2024-08-01", "close": 3.6494, "volume": 36326.0}, {"date": "2024-08-02", "close": 3.7, "volume": 232330.0}, {"date": "2024-08-05", "close": 3.64, "volume": 229706.0}, {"date": "2024-08-06", "close": 3.59, "volume": 3605.0}, {"date": "2024-08-07", "close": 3.6186, "volume": 17826.0}, {"date": "2024-08-08", "close": 3.62, "volume": 21111.0}, {"date": "2024-08-09", "close": 3.77, "volume": 5176.0}, {"date": "2024-08-12", "close": 3.62, "volume": 71090.0}, {"date": "2024-08-13", "close": 3.96, "volume": 232951.0}, {"date": "2024-08-14", "close": 3.95, "volume": 168832.0}, {"date": "2024-08-15", "close": 3.94, "volume": 6439.0}, {"date": "2024-08-16", "close": 4.12, "volume": 21777.0}, {"date": "2024-08-19", "close": 4.68, "volume": 60186.0}, {"date": "2024-08-20", "close": 4.63, "volume": 6216.0}, {"date": "2024-08-21", "close": 4.63, "volume": 15302.0}, {"date": "2024-08-22", "close": 4.76, "volume": 46221.0}, {"date": "2024-08-23", "close": 4.74, "volume": 436744.0}, {"date": "2024-08-26", "close": 4.65, "volume": 246508.0}, {"date": "2024-08-27", "close": 4.58, "volume": 150053.0}, {"date": "2024-08-28", "close": 4.2957, "volume": 23248.0}, {"date": "2024-08-29", "close": 4.355, "volume": 6617.0}, {"date": "2024-08-30", "close": 4.38, "volume": 6621.0}, {"date": "2024-09-03", "close": 4.17, "volume": 14573.0}, {"date": "2024-09-04", "close": 4.58, "volume": 81775.0}, {"date": "2024-09-05", "close": 4.57, "volume": 29019.0}, {"date": "2024-09-06", "close": 4.39, "volume": 170486.0}, {"date": "2024-09-09", "close": 4.3, "volume": 7082.0}, {"date": "2024-09-10", "close": 4.38, "volume": 14664.0}, {"date": "2024-09-11", "close": 4.08, "volume": 44606.0}, {"date": "2024-09-12", "close": 3.81, "volume": 41119.0}, {"date": "2024-09-13", "close": 3.51, "volume": 16278.0}, {"date": "2024-09-16", "close": 3.48, "volume": 23833.0}, {"date": "2024-09-17", "close": 3.53, "volume": 6057.0}, {"date": "2024-09-18", "close": 3.12, "volume": 16667.0}, {"date": "2024-09-19", "close": 3.02, "volume": 30613.0}, {"date": "2024-09-20", "close": 2.87, "volume": 27903.0}, {"date": "2024-09-23", "close": 3.11, "volume": 24779.0}, {"date": "2024-09-24", "close": 2.97, "volume": 70965.0}, {"date": "2024-09-25", "close": 3.06, "volume": 5265.0}, {"date": "2024-09-26", "close": 3.01, "volume": 13404.0}, {"date": "2024-09-27", "close": 3.48, "volume": 13334.0}, {"date": "2024-09-30", "close": 3.425, "volume": 9153.0}, {"date": "2024-10-01", "close": 3.09, "volume": 11284.0}, {"date": "2024-10-02", "close": 3.12, "volume": 9063.0}, {"date": "2024-10-03", "close": 3.0, "volume": 9380.0}, {"date": "2024-10-04", "close": 2.85, "volume": 4896.0}, {"date": "2024-10-07", "close": 2.28, "volume": 23708.0}, {"date": "2024-10-08", "close": 2.235, "volume": 6940.0}, {"date": "2024-10-09", "close": 2.21, "volume": 7530.0}, {"date": "2024-10-10", "close": 2.12, "volume": 3636.0}, {"date": "2024-10-11", "close": 2.12, "volume": 1427.0}, {"date": "2024-10-14", "close": 2.23, "volume": 6383.0}, {"date": "2024-10-15", "close": 2.23, "volume": 7131.0}, {"date": "2024-10-16", "close": 2.3, "volume": 1265.0}, {"date": "2024-10-17", "close": 2.15, "volume": 10518.0}, {"date": "2024-10-18", "close": 2.23, "volume": 2399.0}, {"date": "2024-10-21", "close": 2.1, "volume": 1665.0}, {"date": "2024-10-22", "close": 2.37, "volume": 5779.0}, {"date": "2024-10-23", "close": 2.21, "volume": 3049.0}, {"date": "2024-10-24", "close": 2.29, "volume": 2523.0}, {"date": "2024-10-25", "close": 2.27, "volume": 2277.0}, {"date": "2024-10-28", "close": 2.31, "volume": 1531.0}, {"date": "2024-10-29", "close": 2.18, "volume": 2347.0}, {"date": "2024-10-30", "close": 2.25, "volume": 1311.0}, {"date": "2024-10-31", "close": 2.22, "volume": 791.0}, {"date": "2024-11-01", "close": 2.28, "volume": 283.0}, {"date": "2024-11-04", "close": 2.3, "volume": 29015.0}, {"date": "2024-11-05", "close": 2.22, "volume": 4221.0}, {"date": "2024-11-06", "close": 2.13, "volume": 6728.0}, {"date": "2024-11-07", "close": 2.12, "volume": 8195.0}, {"date": "2024-11-08", "close": 2.1219, "volume": 5647.0}, {"date": "2024-11-11", "close": 1.94, "volume": 8349.0}, {"date": "2024-11-12", "close": 2.0109, "volume": 7900.0}, {"date": "2024-11-13", "close": 1.88, "volume": 17791.0}, {"date": "2024-11-14", "close": 1.8, "volume": 2536.0}, {"date": "2024-11-15", "close": 1.88, "volume": 58257.0}, {"date": "2024-11-18", "close": 1.83, "volume": 12228.0}, {"date": "2024-11-19", "close": 1.81, "volume": 12382.0}, {"date": "2024-11-20", "close": 1.73, "volume": 19776.0}, {"date": "2024-11-21", "close": 1.73, "volume": 9972.0}, {"date": "2024-11-22", "close": 1.7, "volume": 3419.0}, {"date": "2024-11-25", "close": 1.68, "volume": 14339.0}, {"date": "2024-11-26", "close": 1.68, "volume": 1905.0}, {"date": "2024-11-27", "close": 1.72, "volume": 2533.0}, {"date": "2024-11-29", "close": 1.84, "volume": 6705.0}, {"date": "2024-12-02", "close": 1.84, "volume": 2501.0}, {"date": "2024-12-03", "close": 1.7553, "volume": 2572.0}, {"date": "2024-12-04", "close": 1.66, "volume": 6043.0}, {"date": "2024-12-05", "close": 1.6, "volume": 3431.0}, {"date": "2024-12-06", "close": 1.53, "volume": 11348.0}, {"date": "2024-12-09", "close": 1.54, "volume": 3074.0}, {"date": "2024-12-10", "close": 2.32, "volume": 853895.0}, {"date": "2024-12-11", "close": 1.94, "volume": 110162.0}, {"date": "2024-12-12", "close": 1.9, "volume": 39247.0}, {"date": "2024-12-13", "close": 1.91, "volume": 36574.0}, {"date": "2024-12-16", "close": 1.92, "volume": 15025.0}, {"date": "2024-12-17", "close": 1.9, "volume": 8333.0}, {"date": "2024-12-18", "close": 1.91, "volume": 18096.0}, {"date": "2024-12-19", "close": 1.91, "volume": 20043.0}, {"date": "2024-12-20", "close": 1.81, "volume": 4402.0}, {"date": "2024-12-23", "close": 1.88, "volume": 9483.0}, {"date": "2024-12-24", "close": 1.81, "volume": 4058.0}, {"date": "2024-12-26", "close": 1.8, "volume": 5740.0}, {"date": "2024-12-27", "close": 1.75, "volume": 7051.0}, {"date": "2024-12-30", "close": 1.75, "volume": 21995.0}, {"date": "2024-12-31", "close": 1.64, "volume": 7497.0}, {"date": "2025-01-02", "close": 1.83, "volume": 75087.0}, {"date": "2025-01-03", "close": 1.8, "volume": 10270.0}, {"date": "2025-01-06", "close": 1.85, "volume": 5594.0}, {"date": "2025-01-07", "close": 1.78, "volume": 7442.0}, {"date": "2025-01-08", "close": 1.78, "volume": 10257.0}, {"date": "2025-01-10", "close": 1.74, "volume": 3349.0}, {"date": "2025-01-13", "close": 1.73, "volume": 9135.0}, {"date": "2025-01-14", "close": 1.69, "volume": 2404.0}, {"date": "2025-01-15", "close": 1.7372, "volume": 12028.0}, {"date": "2025-01-16", "close": 1.68, "volume": 4087153.0}, {"date": "2025-01-17", "close": 1.91, "volume": 1794766.0}, {"date": "2025-01-21", "close": 1.79, "volume": 247577.0}, {"date": "2025-01-22", "close": 1.8, "volume": 354502.0}, {"date": "2025-01-23", "close": 1.78, "volume": 11024.0}, {"date": "2025-01-24", "close": 1.89, "volume": 294018.0}, {"date": "2025-01-27", "close": 1.76, "volume": 65993.0}, {"date": "2025-01-28", "close": 1.715, "volume": 15029.0}, {"date": "2025-01-29", "close": 1.69, "volume": 22543.0}, {"date": "2025-01-30", "close": 1.5, "volume": 224360.0}, {"date": "2025-01-31", "close": 1.5, "volume": 20752.0}, {"date": "2025-02-03", "close": 1.43, "volume": 40354.0}, {"date": "2025-02-04", "close": 1.45, "volume": 48907.0}, {"date": "2025-02-05", "close": 1.4, "volume": 39501.0}, {"date": "2025-02-06", "close": 1.41, "volume": 9042.0}, {"date": "2025-02-07", "close": 1.49, "volume": 81406.0}, {"date": "2025-02-10", "close": 1.55, "volume": 82041.0}, {"date": "2025-02-11", "close": 1.51, "volume": 28975.0}, {"date": "2025-02-12", "close": 1.47, "volume": 13602.0}, {"date": "2025-02-13", "close": 1.48, "volume": 20956.0}, {"date": "2025-02-14", "close": 1.48, "volume": 185301.0}, {"date": "2025-02-18", "close": 1.48, "volume": 15056.0}, {"date": "2025-02-19", "close": 1.5, "volume": 11316.0}, {"date": "2025-02-20", "close": 1.48, "volume": 9155.0}, {"date": "2025-02-21", "close": 1.4401, "volume": 5092.0}, {"date": "2025-02-24", "close": 1.4, "volume": 92208.0}, {"date": "2025-02-25", "close": 1.44, "volume": 11341.0}, {"date": "2025-02-26", "close": 1.5088, "volume": 8042.0}, {"date": "2025-02-27", "close": 1.55, "volume": 2048.0}, {"date": "2025-02-28", "close": 1.09, "volume": 149112.0}, {"date": "2025-03-03", "close": 1.12, "volume": 37946.0}, {"date": "2025-03-04", "close": 1.2, "volume": 12370.0}, {"date": "2025-03-05", "close": 1.17, "volume": 6530.0}, {"date": "2025-03-06", "close": 1.16, "volume": 2609.0}, {"date": "2025-03-07", "close": 1.03, "volume": 42862.0}, {"date": "2025-03-10", "close": 1.08, "volume": 37371.0}, {"date": "2025-03-11", "close": 1.09, "volume": 7722.0}, {"date": "2025-03-12", "close": 1.1, "volume": 2312.0}, {"date": "2025-03-13", "close": 1.11, "volume": 2209413.0}, {"date": "2025-03-14", "close": 1.08, "volume": 1590185.0}, {"date": "2025-03-17", "close": 1.005, "volume": 385301.0}, {"date": "2025-03-18", "close": 0.9576, "volume": 86501.0}, {"date": "2025-03-19", "close": 0.9, "volume": 48027.0}, {"date": "2025-03-20", "close": 0.8369, "volume": 71357.0}, {"date": "2025-03-21", "close": 0.8066, "volume": 118058.0}, {"date": "2025-03-24", "close": 0.84, "volume": 774950.0}, {"date": "2025-03-25", "close": 0.7899, "volume": 321170.0}, {"date": "2025-03-26", "close": 0.76, "volume": 47356.0}, {"date": "2025-03-27", "close": 0.7631, "volume": 38841.0}, {"date": "2025-03-28", "close": 0.7727, "volume": 35830.0}, {"date": "2025-03-31", "close": 0.7532, "volume": 31910.0}, {"date": "2025-04-01", "close": 0.8141, "volume": 1606145.0}, {"date": "2025-04-02", "close": 0.831, "volume": 1657500.0}, {"date": "2025-04-03", "close": 0.7078, "volume": 99429.0}, {"date": "2025-04-04", "close": 0.66, "volume": 67902.0}, {"date": "2025-04-07", "close": 0.655, "volume": 594636.0}, {"date": "2025-04-08", "close": 0.54, "volume": 265266.0}, {"date": "2025-04-09", "close": 0.53, "volume": 67166.0}, {"date": "2025-04-10", "close": 0.5255, "volume": 30879.0}, {"date": "2025-04-11", "close": 0.544, "volume": 6958.0}, {"date": "2025-04-14", "close": 0.574, "volume": 4827.0}, {"date": "2025-04-15", "close": 0.561, "volume": 19911.0}, {"date": "2025-04-16", "close": 0.5543, "volume": 22412.0}, {"date": "2025-04-17", "close": 0.5435, "volume": 80660.0}, {"date": "2025-04-21", "close": 0.5464, "volume": 449883.0}, {"date": "2025-04-22", "close": 0.5001, "volume": 11690.0}, {"date": "2025-04-23", "close": 0.542, "volume": 23828.0}, {"date": "2025-04-24", "close": 0.545, "volume": 17806.0}, {"date": "2025-04-25", "close": 0.5201, "volume": 26240.0}, {"date": "2025-04-28", "close": 0.521, "volume": 15818.0}, {"date": "2025-04-29", "close": 0.5291, "volume": 11376.0}, {"date": "2025-04-30", "close": 0.503, "volume": 38988.0}, {"date": "2025-05-01", "close": 0.5111, "volume": 8363.0}, {"date": "2025-05-02", "close": 0.512, "volume": 40872.0}, {"date": "2025-05-05", "close": 0.5571, "volume": 76911.0}, {"date": "2025-05-06", "close": 0.5801, "volume": 148335.0}, {"date": "2025-05-07", "close": 0.62, "volume": 3470519.0}, {"date": "2025-05-08", "close": 0.6, "volume": 115661.0}, {"date": "2025-05-09", "close": 0.5921, "volume": 95288.0}, {"date": "2025-05-12", "close": 0.58, "volume": 93647.0}, {"date": "2025-05-13", "close": 0.58, "volume": 76367.0}, {"date": "2025-05-14", "close": 0.5402, "volume": 94848.0}, {"date": "2025-05-15", "close": 0.5602, "volume": 29928.0}, {"date": "2025-05-16", "close": 0.5749, "volume": 13162.0}, {"date": "2025-05-19", "close": 0.575, "volume": 38909.0}, {"date": "2025-05-20", "close": 0.648, "volume": 68329.0}, {"date": "2025-05-21", "close": 0.64, "volume": 32950.0}, {"date": "2025-05-22", "close": 0.688, "volume": 126846.0}, {"date": "2025-05-23", "close": 0.6501, "volume": 47688.0}, {"date": "2025-05-27", "close": 0.6899, "volume": 39171.0}, {"date": "2025-05-28", "close": 0.665, "volume": 21989.0}, {"date": "2025-05-29", "close": 0.727, "volume": 165977.0}, {"date": "2025-05-30", "close": 0.73, "volume": 146280.0}, {"date": "2025-06-02", "close": 0.84, "volume": 76374.0}, {"date": "2025-06-03", "close": 0.8605, "volume": 89682.0}, {"date": "2025-06-04", "close": 0.79, "volume": 55938.0}, {"date": "2025-06-05", "close": 0.735, "volume": 35091.0}, {"date": "2025-06-06", "close": 0.78, "volume": 50100.0}, {"date": "2025-06-09", "close": 0.752, "volume": 41415.0}, {"date": "2025-06-10", "close": 0.8, "volume": 38252.0}, {"date": "2025-06-11", "close": 0.7865, "volume": 461211.0}, {"date": "2025-06-12", "close": 0.7898, "volume": 13814.0}, {"date": "2025-06-13", "close": 0.7611, "volume": 11636.0}, {"date": "2025-06-16", "close": 0.82, "volume": 24726.0}, {"date": "2025-06-17", "close": 0.9, "volume": 76504.0}, {"date": "2025-06-18", "close": 0.8382, "volume": 31073.0}, {"date": "2025-06-20", "close": 0.83, "volume": 34080.0}, {"date": "2025-06-23", "close": 0.78, "volume": 18153.0}, {"date": "2025-06-24", "close": 0.7462, "volume": 20514.0}, {"date": "2025-06-25", "close": 0.74, "volume": 10115.0}, {"date": "2025-06-26", "close": 0.6999, "volume": 12757.0}, {"date": "2025-06-27", "close": 0.6764, "volume": 7370.0}, {"date": "2025-06-30", "close": 0.7086, "volume": 11651.0}, {"date": "2025-07-01", "close": 0.6802, "volume": 5943.0}, {"date": "2025-07-02", "close": 0.6874, "volume": 16885.0}, {"date": "2025-07-03", "close": 0.6625, "volume": 19499.0}, {"date": "2025-07-07", "close": 0.621, "volume": 11545.0}, {"date": "2025-07-08", "close": 0.67, "volume": 6855.0}, {"date": "2025-07-09", "close": 0.69, "volume": 8790.0}, {"date": "2025-07-10", "close": 0.6651, "volume": 2971.0}, {"date": "2025-07-11", "close": 0.65, "volume": 7339.0}, {"date": "2025-07-14", "close": 1.34, "volume": 93346820.0}, {"date": "2025-07-15", "close": 0.93, "volume": 3726730.0}, {"date": "2025-07-16", "close": 0.8185, "volume": 2108710.0}, {"date": "2025-07-17", "close": 0.8862, "volume": 661547.0}, {"date": "2025-07-18", "close": 0.8003, "volume": 429620.0}, {"date": "2025-07-21", "close": 0.859, "volume": 237480.0}, {"date": "2025-07-22", "close": 0.8489, "volume": 95060.0}, {"date": "2025-07-23", "close": 0.8277, "volume": 80732.0}, {"date": "2025-07-24", "close": 0.7666, "volume": 175284.0}, {"date": "2025-07-25", "close": 0.77, "volume": 4338299.0}, {"date": "2025-07-28", "close": 0.799, "volume": 253887.0}, {"date": "2025-07-29", "close": 0.7689, "volume": 84382.0}, {"date": "2025-07-30", "close": 0.7569, "volume": 83726.0}, {"date": "2025-07-31", "close": 0.735, "volume": 120555.0}, {"date": "2025-08-01", "close": 0.729, "volume": 58606.0}, {"date": "2025-08-04", "close": 0.7484, "volume": 78781.0}, {"date": "2025-08-05", "close": 0.7343, "volume": 48260.0}, {"date": "2025-08-06", "close": 0.7424, "volume": 83524.0}, {"date": "2025-08-07", "close": 0.7434, "volume": 43620.0}, {"date": "2025-08-08", "close": 0.799, "volume": 141487.0}, {"date": "2025-08-11", "close": 0.8765, "volume": 692060.0}, {"date": "2025-08-12", "close": 0.8329, "volume": 193185.0}, {"date": "2025-08-13", "close": 0.8288, "volume": 258136.0}, {"date": "2025-08-14", "close": 0.8137, "volume": 41051.0}, {"date": "2025-08-15", "close": 0.849, "volume": 206036.0}, {"date": "2025-08-18", "close": 0.85, "volume": 41680.0}, {"date": "2025-08-19", "close": 0.85, "volume": 129086.0}, {"date": "2025-08-20", "close": 0.923, "volume": 708570.0}, {"date": "2025-08-21", "close": 0.8976, "volume": 155130.0}, {"date": "2025-08-22", "close": 0.94, "volume": 66310.0}, {"date": "2025-08-25", "close": 1.16, "volume": 747007.0}, {"date": "2025-08-26", "close": 1.12, "volume": 152757.0}, {"date": "2025-08-27", "close": 1.13, "volume": 119924.0}, {"date": "2025-08-28", "close": 1.03, "volume": 150076.0}, {"date": "2025-08-29", "close": 1.02, "volume": 53758.0}, {"date": "2025-09-02", "close": 1.04, "volume": 108502.0}, {"date": "2025-09-03", "close": 1.055, "volume": 74222.0}, {"date": "2025-09-04", "close": 1.01, "volume": 68965.0}, {"date": "2025-09-05", "close": 1.025, "volume": 179429.0}, {"date": "2025-09-08", "close": 1.035, "volume": 35310.0}, {"date": "2025-09-09", "close": 1.02, "volume": 69234.0}, {"date": "2025-09-10", "close": 1.23, "volume": 207802.0}, {"date": "2025-09-11", "close": 1.15, "volume": 149701.0}, {"date": "2025-09-12", "close": 1.235, "volume": 158648.0}, {"date": "2025-09-15", "close": 1.28, "volume": 136773.0}, {"date": "2025-09-16", "close": 1.265, "volume": 94115.0}, {"date": "2025-09-17", "close": 1.285, "volume": 54030.0}, {"date": "2025-09-18", "close": 1.3399, "volume": 37545.0}, {"date": "2025-09-19", "close": 1.37, "volume": 120340.0}, {"date": "2025-09-22", "close": 1.26, "volume": 79802.0}, {"date": "2025-09-23", "close": 1.23, "volume": 54449.0}, {"date": "2025-09-24", "close": 1.14, "volume": 810013.0}, {"date": "2025-09-25", "close": 1.27, "volume": 77105.0}, {"date": "2025-09-26", "close": 1.22, "volume": 32096.0}, {"date": "2025-09-29", "close": 1.32, "volume": 111847.0}, {"date": "2025-09-30", "close": 1.29, "volume": 149764.0}, {"date": "2025-10-01", "close": 1.28, "volume": 49162.0}, {"date": "2025-10-02", "close": 1.29, "volume": 85624.0}, {"date": "2025-10-03", "close": 1.34, "volume": 784500.0}, {"date": "2025-10-06", "close": 1.25, "volume": 331689.0}, {"date": "2025-10-07", "close": 1.38, "volume": 656476.0}, {"date": "2025-10-08", "close": 1.32, "volume": 238403.0}, {"date": "2025-10-09", "close": 1.3, "volume": 466047.0}, {"date": "2025-10-10", "close": 1.35, "volume": 456908.0}, {"date": "2025-10-13", "close": 1.49, "volume": 381716.0}, {"date": "2025-10-14", "close": 1.45, "volume": 436832.0}, {"date": "2025-10-15", "close": 1.42, "volume": 93528.0}, {"date": "2025-10-16", "close": 1.415, "volume": 157853.0}, {"date": "2025-10-17", "close": 1.39, "volume": 111631.0}, {"date": "2025-10-20", "close": 1.39, "volume": 21681.0}, {"date": "2025-10-21", "close": 1.46, "volume": 69488.0}, {"date": "2025-10-22", "close": 1.5, "volume": 972783.0}, {"date": "2025-10-23", "close": 1.5, "volume": 328547.0}, {"date": "2025-10-24", "close": 1.53, "volume": 79206.0}, {"date": "2025-10-27", "close": 1.57, "volume": 1245859.0}, {"date": "2025-10-28", "close": 1.6, "volume": 200160.0}, {"date": "2025-10-29", "close": 1.59, "volume": 48189.0}, {"date": "2025-10-30", "close": 1.5, "volume": 31977.0}, {"date": "2025-10-31", "close": 1.43, "volume": 52573.0}, {"date": "2025-11-03", "close": 1.3, "volume": 65678.0}, {"date": "2025-11-04", "close": 1.22, "volume": 40956.0}, {"date": "2025-11-05", "close": 1.19, "volume": 43483.0}, {"date": "2025-11-06", "close": 1.165, "volume": 58774.0}, {"date": "2025-11-07", "close": 1.205, "volume": 34742.0}, {"date": "2025-11-10", "close": 1.24, "volume": 16620.0}, {"date": "2025-11-11", "close": 1.2875, "volume": 10570.0}, {"date": "2025-11-12", "close": 1.28, "volume": 13554.0}, {"date": "2025-11-13", "close": 1.27, "volume": 48465.0}, {"date": "2025-11-14", "close": 1.25, "volume": 37217.0}, {"date": "2025-11-17", "close": 1.15, "volume": 85980.0}, {"date": "2025-11-18", "close": 1.14, "volume": 8238.0}, {"date": "2025-11-19", "close": 1.13, "volume": 6118.0}, {"date": "2025-11-20", "close": 1.17, "volume": 71933.0}, {"date": "2025-11-21", "close": 1.25, "volume": 84442.0}, {"date": "2025-11-24", "close": 1.285, "volume": 15878.0}, {"date": "2025-11-25", "close": 1.38, "volume": 51760.0}, {"date": "2025-11-26", "close": 1.31, "volume": 68008.0}, {"date": "2025-11-28", "close": 1.37, "volume": 32824.0}, {"date": "2025-12-01", "close": 1.31, "volume": 26786.0}, {"date": "2025-12-02", "close": 1.31, "volume": 13344.0}, {"date": "2025-12-03", "close": 1.45, "volume": 168574.0}, {"date": "2025-12-04", "close": 1.48, "volume": 90422.0}, {"date": "2025-12-05", "close": 1.45, "volume": 5814.0}, {"date": "2025-12-08", "close": 1.54, "volume": 72756.0}, {"date": "2025-12-09", "close": 1.54, "volume": 98745.0}, {"date": "2025-12-10", "close": 1.54, "volume": 74049.0}, {"date": "2025-12-11", "close": 1.67, "volume": 91829.0}, {"date": "2025-12-12", "close": 1.66, "volume": 13383.0}, {"date": "2025-12-15", "close": 1.7, "volume": 33461.0}, {"date": "2025-12-16", "close": 1.93, "volume": 285256.0}, {"date": "2025-12-17", "close": 1.94, "volume": 51391.0}, {"date": "2025-12-18", "close": 1.86, "volume": 54801.0}, {"date": "2025-12-19", "close": 1.91, "volume": 501325.0}, {"date": "2025-12-22", "close": 1.83, "volume": 50549.0}, {"date": "2025-12-23", "close": 1.94, "volume": 71168.0}, {"date": "2025-12-24", "close": 2.04, "volume": 72047.0}, {"date": "2025-12-26", "close": 1.93, "volume": 100526.0}, {"date": "2025-12-29", "close": 2.45, "volume": 600940.0}, {"date": "2025-12-30", "close": 2.88, "volume": 366314.0}, {"date": "2025-12-31", "close": 3.2, "volume": 421382.0}, {"date": "2026-01-02", "close": 3.55, "volume": 522532.0}, {"date": "2026-01-05", "close": 4.0, "volume": 677096.0}, {"date": "2026-01-06", "close": 3.77, "volume": 614135.0}, {"date": "2026-01-07", "close": 4.35, "volume": 763819.0}, {"date": "2026-01-08", "close": 4.48, "volume": 766689.0}, {"date": "2026-01-09", "close": 4.65, "volume": 697128.0}, {"date": "2026-01-12", "close": 5.02, "volume": 1068323.0}, {"date": "2026-01-13", "close": 4.31, "volume": 2451064.0}, {"date": "2026-01-14", "close": 3.79, "volume": 1489944.0}, {"date": "2026-01-15", "close": 4.12, "volume": 549097.0}, {"date": "2026-01-16", "close": 4.03, "volume": 396842.0}, {"date": "2026-01-20", "close": 3.68, "volume": 378663.0}, {"date": "2026-01-21", "close": 3.885, "volume": 363681.0}, {"date": "2026-01-22", "close": 3.95, "volume": 276690.0}, {"date": "2026-01-23", "close": 3.7, "volume": 330809.0}, {"date": "2026-01-26", "close": 3.73, "volume": 173668.0}, {"date": "2026-01-27", "close": 3.39, "volume": 278040.0}, {"date": "2026-01-28", "close": 3.61, "volume": 361120.0}, {"date": "2026-01-29", "close": 3.97, "volume": 248399.0}, {"date": "2026-01-30", "close": 3.93, "volume": 336634.0}, {"date": "2026-02-02", "close": 3.81, "volume": 879789.0}, {"date": "2026-02-03", "close": 3.86, "volume": 421333.0}, {"date": "2026-02-04", "close": 4.09, "volume": 712420.0}, {"date": "2026-02-05", "close": 4.02, "volume": 164308.0}, {"date": "2026-02-06", "close": 3.92, "volume": 342511.0}, {"date": "2026-02-09", "close": 4.07, "volume": 569371.0}, {"date": "2026-02-10", "close": 3.96, "volume": 1276674.0}, {"date": "2026-02-11", "close": 3.99, "volume": 1275290.0}, {"date": "2026-02-12", "close": 3.82, "volume": 721077.0}, {"date": "2026-02-13", "close": 4.13, "volume": 1240398.0}, {"date": "2026-02-17", "close": 3.85, "volume": 330520.0}, {"date": "2026-02-18", "close": 3.4, "volume": 446315.0}, {"date": "2026-02-19", "close": 3.2, "volume": 219800.0}, {"date": "2026-02-20", "close": 3.95, "volume": 1234607.0}, {"date": "2026-02-23", "close": 3.51, "volume": 254652.0}, {"date": "2026-02-24", "close": 3.09, "volume": 368356.0}, {"date": "2026-02-25", "close": 3.14, "volume": 312586.0}, {"date": "2026-02-26", "close": 2.86, "volume": 245072.0}, {"date": "2026-02-27", "close": 2.88, "volume": 257561.0}, {"date": "2026-03-02", "close": 3.05, "volume": 249699.0}, {"date": "2026-03-03", "close": 2.81, "volume": 164703.0}, {"date": "2026-03-04", "close": 2.85, "volume": 188620.0}, {"date": "2026-03-05", "close": 2.65, "volume": 225163.0}, {"date": "2026-03-06", "close": 2.68, "volume": 97746.0}, {"date": "2026-03-09", "close": 2.75, "volume": 96805.0}, {"date": "2026-03-10", "close": 2.67, "volume": 243897.0}, {"date": "2026-03-11", "close": 2.78, "volume": 187671.0}, {"date": "2026-03-12", "close": 2.82, "volume": 90904.0}, {"date": "2026-03-13", "close": 2.79, "volume": 759997.0}, {"date": "2026-03-16", "close": 2.97, "volume": 269154.0}, {"date": "2026-03-17", "close": 2.7, "volume": 201312.0}, {"date": "2026-03-18", "close": 2.68, "volume": 96632.0}, {"date": "2026-03-19", "close": 2.65, "volume": 179211.0}, {"date": "2026-03-20", "close": 2.52, "volume": 109862.0}, {"date": "2026-03-23", "close": 2.57, "volume": 87125.0}, {"date": "2026-03-24", "close": 2.76, "volume": 118243.0}, {"date": "2026-03-25", "close": 2.69, "volume": 31508.0}, {"date": "2026-03-26", "close": 2.61, "volume": 44323.0}, {"date": "2026-03-27", "close": 2.35, "volume": 92999.0}, {"date": "2026-03-30", "close": 2.05, "volume": 370198.0}, {"date": "2026-03-31", "close": 2.04, "volume": 103380.0}, {"date": "2026-04-01", "close": 2.2, "volume": 130273.0}, {"date": "2026-04-02", "close": 2.26, "volume": 98883.0}, {"date": "2026-04-06", "close": 2.27, "volume": 52163.0}, {"date": "2026-04-07", "close": 2.17, "volume": 50384.0}, {"date": "2026-04-08", "close": 2.3, "volume": 113741.0}, {"date": "2026-04-09", "close": 2.27, "volume": 55347.0}, {"date": "2026-04-10", "close": 2.35, "volume": 92898.0}, {"date": "2026-04-13", "close": 2.4, "volume": 86627.0}, {"date": "2026-04-14", "close": 2.39, "volume": 73390.0}, {"date": "2026-04-15", "close": 2.35, "volume": 84812.0}, {"date": "2026-04-16", "close": 2.36, "volume": 57267.0}, {"date": "2026-04-17", "close": 2.7, "volume": 172376.0}, {"date": "2026-04-20", "close": 2.93, "volume": 221589.0}, {"date": "2026-04-21", "close": 2.7, "volume": 362673.0}, {"date": "2026-04-22", "close": 2.8, "volume": 150728.0}, {"date": "2026-04-23", "close": 2.74, "volume": 341010.0}, {"date": "2026-04-24", "close": 3.1, "volume": 383184.0}, {"date": "2026-04-27", "close": 3.08, "volume": 166597.0}, {"date": "2026-04-28", "close": 3.3, "volume": 566042.0}, {"date": "2026-04-29", "close": 3.79, "volume": 724046.0}, {"date": "2026-04-30", "close": 4.11, "volume": 1028393.0}, {"date": "2026-05-01", "close": 4.37, "volume": 311149.0}, {"date": "2026-05-04", "close": 3.98, "volume": 544889.0}, {"date": "2026-05-05", "close": 4.07, "volume": 247819.0}, {"date": "2026-05-06", "close": 4.18, "volume": 398627.0}, {"date": "2026-05-07", "close": 4.47, "volume": 429100.0}, {"date": "2026-05-08", "close": 4.14, "volume": 348999.0}, {"date": "2026-05-11", "close": 4.08, "volume": 233696.0}, {"date": "2026-05-12", "close": 4.14, "volume": 502474.0}, {"date": "2026-05-13", "close": 4.3, "volume": 387480.0}, {"date": "2026-05-14", "close": 4.21, "volume": 250539.0}, {"date": "2026-05-15", "close": 4.18, "volume": 359544.0}, {"date": "2026-05-18", "close": 4.03, "volume": 181579.0}, {"date": "2026-05-19", "close": 4.03, "volume": 433692.0}, {"date": "2026-05-20", "close": 4.05, "volume": 419134.0}, {"date": "2026-05-21", "close": 3.83, "volume": 247198.0}, {"date": "2026-05-22", "close": 4.08, "volume": 419197.0}, {"date": "2026-05-26", "close": 3.94, "volume": 308764.0}, {"date": "2026-05-27", "close": 3.9, "volume": 173417.0}, {"date": "2026-05-28", "close": 3.98, "volume": 554705.0}, {"date": "2026-05-29", "close": 4.16, "volume": 386049.0}, {"date": "2026-06-01", "close": 3.76, "volume": 315820.0}, {"date": "2026-06-02", "close": 3.93, "volume": 862197.0}, {"date": "2026-06-03", "close": 3.75, "volume": 429627.0}, {"date": "2026-06-04", "close": 3.45, "volume": 204760.0}, {"date": "2026-06-05", "close": 2.24, "volume": 1007954.0}, {"date": "2026-06-08", "close": 2.27, "volume": 501255.0}, {"date": "2026-06-09", "close": 2.32, "volume": 227711.0}, {"date": "2026-06-10", "close": 2.16, "volume": 301956.0}, {"date": "2026-06-11", "close": 2.27, "volume": 312006.0}, {"date": "2026-06-12", "close": 2.49, "volume": 233211.0}, {"date": "2026-06-15", "close": 2.36, "volume": 244573.0}, {"date": "2026-06-16", "close": 2.67, "volume": 1454495.0}, {"date": "2026-06-17", "close": 2.44, "volume": 690329.0}, {"date": "2026-06-18", "close": 2.57, "volume": 195365.0}, {"date": "2026-06-22", "close": 2.79, "volume": 1182852.0}, {"date": "2026-06-23", "close": 2.82, "volume": 654483.0}, {"date": "2026-06-24", "close": 2.59, "volume": 245834.0}, {"date": "2026-06-25", "close": 2.53, "volume": 179334.0}, {"date": "2026-06-26", "close": 2.48, "volume": 81512.0}, {"date": "2026-06-29", "close": 2.59, "volume": 154501.0}, {"date": "2026-06-30", "close": 2.46, "volume": 266469.0}, {"date": "2026-07-01", "close": 2.58, "volume": 186167.0}, {"date": "2026-07-02", "close": 2.225, "volume": 389661.0}, {"date": "2026-07-06", "close": 2.165, "volume": 271301.0}, {"date": "2026-07-07", "close": 2.02, "volume": 245854.0}, {"date": "2026-07-08", "close": 1.94, "volume": 1301795.0}, {"date": "2026-07-09", "close": 1.87, "volume": 147286.0}, {"date": "2026-07-10", "close": 2.07, "volume": 311256.0}, {"date": "2026-07-13", "close": 2.17, "volume": 1027159.0}, {"date": "2026-07-14", "close": 2.08, "volume": 196893.0}, {"date": "2026-07-15", "close": 2.2, "volume": 449978.0}, {"date": "2026-07-16", "close": 2.19, "volume": 425061.0}, {"date": "2026-07-17", "close": 2.28, "volume": 239088.0}, {"date": "2026-07-20", "close": 2.08, "volume": 262373.0}, {"date": "2026-07-21", "close": 2.1, "volume": 296639.0}, {"date": "2026-07-22", "close": 2.09, "volume": 408607.0}, {"date": "2026-07-23", "close": 2.04, "volume": 218216.0}, {"date": "2026-07-24", "close": 1.96, "volume": 284536.0}], "refreshing": true}