{"ticker": "USEA", "overview": {"cik": "1912847", "ticker": "USEA", "name": "United Maritime Corp", "industry": "Water Transportation", "country": "", "sic": "4400", "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001140361-26-031826", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031289", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-24", "title": "Form EFFECT", "accession": "9999999995-26-002443", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001140361-26-028533", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-13", "title": "Form F-3", "accession": "0001140361-26-028332", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001140361-26-022871", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001140361-26-022602", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "Foreign material event", "accession": "0001140361-26-014001", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-08", "title": "Annual report (foreign)", "accession": "0001140361-26-013851", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001140361-26-013850", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-08", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-013843", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001140361-26-010247", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010244", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010240", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010235", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010230", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010226", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001140361-26-006177", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-21", "title": "Foreign material event", "accession": "0001140361-25-042970", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-03", "title": "Foreign material event", "accession": "0001140361-25-040210", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-06", "title": "Foreign material event", "accession": "0001140361-25-037268", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-25", "title": "Foreign material event", "accession": "0001140361-25-036126", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-08", "title": "Foreign material event", "accession": "0001140361-25-029857", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-23", "title": "Foreign material event", "accession": "0001140361-25-020331", "price_sensitive": true}, {"form": "20-F", "date": "2025-04-10", "title": "Annual report (foreign)", "accession": "0001140361-25-013255", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 41100.0, "sell_n": 0, "sell_sum": 0, "net": 41100.0, "insiders": 1, "first_date": "2026-07-31", "last_date": "2026-07-31"}, "metrics": {"ticker": "USEA", "has_prices": true, "as_of": "2026-08-07", "last": 2.71, "prev_close": 2.72, "change": -0.010000000000000231, "change_pct": -0.0036764705882353786, "session_volume": 5823.0, "vwap_5": 2.6820866886900747, "vwap_20": 2.6086107152282927, "vwap_60": 2.5887394922733598, "vwap_250": 2.075603070512849, "high_52w": 2.75, "low_52w": 1.48, "avg_volume_20": 48309.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-031289", "src": "INSIDERS", "ticker": "USEA", "cik": "1912847", "company": "United Maritime Corp", "company_raw": "United Maritime Corp", "who": "Dimitrios Kostopoulos", "who_key": "Kostopoulos Dimitrios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41100.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "", "headline": "The boardroom is buying: $41K of USEA", "source_url": "https://www.sec.gov/Archives/edgar/data/2079069/000114036126031289/0001140361-26-031289-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136370}, {"id": "13DG-0001140361-26-013843", "src": "13DG", "ticker": "USEA", "cik": "1912847", "company": "United Maritime Corp", "company_raw": "United Maritime Corp", "who": "Stamatios Tsantanis", "who_key": "Tsantanis Stamatios", "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": "Water Transportation", "country": "", "headline": "Tsantanis Stamatios adjusts its stake in USEA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1953130/0001140361-26-013843-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300530}], "recent_buys": [{"id": "0001140361-26-031289", "src": "INSIDERS", "ticker": "USEA", "cik": "1912847", "company": "United Maritime Corp", "company_raw": "United Maritime Corp", "who": "Dimitrios Kostopoulos", "who_key": "Kostopoulos Dimitrios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41100.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "", "headline": "The boardroom is buying: $41K of USEA", "source_url": "https://www.sec.gov/Archives/edgar/data/2079069/000114036126031289/0001140361-26-031289-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136370}], "institutional": [{"id": "13DG-0001140361-26-013843", "src": "13DG", "ticker": "USEA", "cik": "1912847", "company": "United Maritime Corp", "company_raw": "United Maritime Corp", "who": "Stamatios Tsantanis", "who_key": "Tsantanis Stamatios", "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": "Water Transportation", "country": "", "headline": "Tsantanis Stamatios adjusts its stake in USEA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1953130/0001140361-26-013843-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300530}], "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": "United Maritime Corporation - Common Stock", "new_value": "United Maritime Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001912847", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001912847", "applied": 1, "detected_at": "2026-10-28T09:29:37.578636"}]}, "key_people": [{"who": "Dimitrios Kostopoulos", "who_key": "Kostopoulos Dimitrios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 41100.0, "sold": 0, "net": 41100.0, "trades": 1, "top_score": 35.2, "lean": "buying", "history": [{"action": "BUY", "amount": 41100.0, "date": "2026-07-31", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2079069/000114036126031289/0001140361-26-031289-index.htm"}], "latest": {"action": "BUY", "amount": 41100.0, "date": "2026-07-31", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2079069/000114036126031289/0001140361-26-031289-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001140361-26-031826", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031289", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-24", "title": "Form EFFECT", "accession": "9999999995-26-002443", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001140361-26-028533", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-13", "title": "Form F-3", "accession": "0001140361-26-028332", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001140361-26-022871", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001140361-26-022602", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "Foreign material event", "accession": "0001140361-26-014001", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-08", "title": "Annual report (foreign)", "accession": "0001140361-26-013851", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001140361-26-013850", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-08", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-013843", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001140361-26-010247", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010244", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010240", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010235", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010230", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010226", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001140361-26-006177", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-21", "title": "Foreign material event", "accession": "0001140361-25-042970", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-03", "title": "Foreign material event", "accession": "0001140361-25-040210", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-06", "title": "Foreign material event", "accession": "0001140361-25-037268", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-25", "title": "Foreign material event", "accession": "0001140361-25-036126", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-08", "title": "Foreign material event", "accession": "0001140361-25-029857", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-23", "title": "Foreign material event", "accession": "0001140361-25-020331", "price_sensitive": true}, {"form": "20-F", "date": "2025-04-10", "title": "Annual report (foreign)", "accession": "0001140361-25-013255", "price_sensitive": true}], "performance": {"ticker": "USEA", "has_prices": true, "summary": {"n": 1, "avg": 0.03041825095057037, "win_rate": 1.0, "best": 0.03041825095057037, "worst": 0.03041825095057037, "as_of": "2026-08-07"}, "buys": [{"who": "Kostopoulos Dimitrios", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41100.0, "date": "2026-07-31", "score": 35.2, "ref_price": 2.63, "return": 0.03041825095057037}]}, "price_series": [{"date": "2022-07-06", "close": 2.9, "volume": 247985.0}, {"date": "2022-07-07", "close": 7.08, "volume": 41159890.0}, {"date": "2022-07-08", "close": 7.5, "volume": 14477140.0}, {"date": "2022-07-11", "close": 7.08, "volume": 2184336.0}, {"date": "2022-07-12", "close": 4.37, "volume": 1685148.0}, {"date": "2022-07-13", "close": 3.23, "volume": 1157354.0}, {"date": "2022-07-14", "close": 2.2, "volume": 1168242.0}, {"date": "2022-07-15", "close": 6.07, "volume": 104364900.0}, {"date": "2022-07-18", "close": 2.51, "volume": 17319640.0}, {"date": "2022-07-19", "close": 2.61, "volume": 13444760.0}, {"date": "2022-07-20", "close": 2.72, "volume": 7220314.0}, {"date": "2022-07-21", "close": 2.6, "volume": 4508069.0}, {"date": "2022-07-22", "close": 2.33, "volume": 3395309.0}, {"date": "2022-07-25", "close": 1.96, "volume": 3122770.0}, {"date": "2022-07-26", "close": 2.06, "volume": 20205880.0}, {"date": "2022-07-27", "close": 1.89, "volume": 2853292.0}, {"date": "2022-07-28", "close": 1.98, "volume": 4548017.0}, {"date": "2022-07-29", "close": 1.91, "volume": 1782355.0}, {"date": "2022-08-01", "close": 1.89, "volume": 1485272.0}, {"date": "2022-08-02", "close": 2.2, "volume": 8020971.0}, {"date": "2022-08-03", "close": 1.98, "volume": 2309160.0}, {"date": "2022-08-04", "close": 1.9, "volume": 1504879.0}, {"date": "2022-08-05", "close": 1.91, "volume": 1281200.0}, {"date": "2022-08-08", "close": 2.04, "volume": 3471354.0}, {"date": "2022-08-09", "close": 1.93, "volume": 1269919.0}, {"date": "2022-08-10", "close": 1.9001, "volume": 881648.0}, {"date": "2022-08-11", "close": 1.94, "volume": 1023492.0}, {"date": "2022-08-12", "close": 1.95, "volume": 654048.0}, {"date": "2022-08-15", "close": 1.93, "volume": 563017.0}, {"date": "2022-08-16", "close": 1.86, "volume": 706972.0}, {"date": "2022-08-17", "close": 1.77, "volume": 789482.0}, {"date": "2022-08-18", "close": 1.65, "volume": 735301.0}, {"date": "2022-08-19", "close": 1.5201, "volume": 925752.0}, {"date": "2022-08-22", "close": 1.53, "volume": 666552.0}, {"date": "2022-08-23", "close": 1.57, "volume": 431036.0}, {"date": "2022-08-24", "close": 1.55, "volume": 348915.0}, {"date": "2022-08-25", "close": 1.4, "volume": 752696.0}, {"date": "2022-08-26", "close": 1.32, "volume": 459121.0}, {"date": "2022-08-29", "close": 1.35, "volume": 316959.0}, {"date": "2022-08-30", "close": 1.27, "volume": 498304.0}, {"date": "2022-08-31", "close": 1.22, "volume": 320815.0}, {"date": "2022-09-01", "close": 1.21, "volume": 970216.0}, {"date": "2022-09-02", "close": 1.42, "volume": 19305180.0}, {"date": "2022-09-06", "close": 1.49, "volume": 1511900.0}, {"date": "2022-09-07", "close": 1.65, "volume": 1169933.0}, {"date": "2022-09-08", "close": 1.8, "volume": 1151174.0}, {"date": "2022-09-09", "close": 1.71, "volume": 585612.0}, {"date": "2022-09-12", "close": 1.68, "volume": 427744.0}, {"date": "2022-09-13", "close": 1.72, "volume": 702814.0}, {"date": "2022-09-14", "close": 1.75, "volume": 316703.0}, {"date": "2022-09-15", "close": 1.81, "volume": 494938.0}, {"date": "2022-09-16", "close": 1.67, "volume": 232206.0}, {"date": "2022-09-19", "close": 1.55, "volume": 174822.0}, {"date": "2022-09-20", "close": 1.53, "volume": 104219.0}, {"date": "2022-09-21", "close": 1.52, "volume": 214837.0}, {"date": "2022-09-22", "close": 1.75, "volume": 3998776.0}, {"date": "2022-09-23", "close": 1.98, "volume": 1851604.0}, {"date": "2022-09-26", "close": 1.79, "volume": 418923.0}, {"date": "2022-09-27", "close": 1.73, "volume": 268874.0}, {"date": "2022-09-28", "close": 1.7, "volume": 386772.0}, {"date": "2022-09-29", "close": 1.69, "volume": 398474.0}, {"date": "2022-09-30", "close": 1.73, "volume": 163120.0}, {"date": "2022-10-03", "close": 1.77, "volume": 346186.0}, {"date": "2022-10-04", "close": 1.74, "volume": 1019062.0}, {"date": "2022-10-05", "close": 1.93, "volume": 2014063.0}, {"date": "2022-10-06", "close": 1.77, "volume": 634502.0}, {"date": "2022-10-07", "close": 1.76, "volume": 348668.0}, {"date": "2022-10-10", "close": 1.79, "volume": 156082.0}, {"date": "2022-10-11", "close": 1.74, "volume": 106819.0}, {"date": "2022-10-12", "close": 1.81, "volume": 185951.0}, {"date": "2022-10-13", "close": 2.19, "volume": 5889485.0}, {"date": "2022-10-14", "close": 2.28, "volume": 1317762.0}, {"date": "2022-10-17", "close": 2.31, "volume": 1110225.0}, {"date": "2022-10-18", "close": 2.48, "volume": 907945.0}, {"date": "2022-10-19", "close": 2.46, "volume": 785744.0}, {"date": "2022-10-20", "close": 2.47, "volume": 276193.0}, {"date": "2022-10-21", "close": 2.48, "volume": 709627.0}, {"date": "2022-10-24", "close": 2.58, "volume": 473466.0}, {"date": "2022-10-25", "close": 2.49, "volume": 728986.0}, {"date": "2022-10-26", "close": 2.73, "volume": 862607.0}, {"date": "2022-10-27", "close": 2.64, "volume": 294711.0}, {"date": "2022-10-28", "close": 2.6, "volume": 370530.0}, {"date": "2022-10-31", "close": 2.61, "volume": 141104.0}, {"date": "2022-11-01", "close": 2.53, "volume": 135021.0}, {"date": "2022-11-02", "close": 2.44, "volume": 217944.0}, {"date": "2022-11-03", "close": 2.58, "volume": 148161.0}, {"date": "2022-11-04", "close": 2.505, "volume": 143270.0}, {"date": "2022-11-07", "close": 2.69, "volume": 254306.0}, {"date": "2022-11-08", "close": 2.51, "volume": 166715.0}, {"date": "2022-11-09", "close": 2.39, "volume": 223009.0}, {"date": "2022-11-10", "close": 2.6, "volume": 205126.0}, {"date": "2022-11-11", "close": 2.82, "volume": 351897.0}, {"date": "2022-11-14", "close": 2.96, "volume": 422864.0}, {"date": "2022-11-15", "close": 2.99, "volume": 210818.0}, {"date": "2022-11-16", "close": 3.02, "volume": 396958.0}, {"date": "2022-11-17", "close": 2.89, "volume": 160227.0}, {"date": "2022-11-18", "close": 2.92, "volume": 45517.0}, {"date": "2022-11-21", "close": 2.9, "volume": 148832.0}, {"date": "2022-11-22", "close": 2.98, "volume": 137445.0}, {"date": "2022-11-23", "close": 3.0, "volume": 52544.0}, {"date": "2022-11-25", "close": 3.085, "volume": 120425.0}, {"date": "2022-11-28", "close": 3.02, "volume": 109189.0}, {"date": "2022-11-29", "close": 3.58, "volume": 8130904.0}, {"date": "2022-11-30", "close": 3.63, "volume": 641677.0}, {"date": "2022-12-01", "close": 3.54, "volume": 391096.0}, {"date": "2022-12-02", "close": 3.71, "volume": 434229.0}, {"date": "2022-12-05", "close": 3.95, "volume": 812180.0}, {"date": "2022-12-06", "close": 3.77, "volume": 439667.0}, {"date": "2022-12-07", "close": 3.86, "volume": 454559.0}, {"date": "2022-12-08", "close": 4.0, "volume": 460825.0}, {"date": "2022-12-09", "close": 4.15, "volume": 955477.0}, {"date": "2022-12-12", "close": 3.91, "volume": 671490.0}, {"date": "2022-12-13", "close": 4.09, "volume": 277152.0}, {"date": "2022-12-14", "close": 4.25, "volume": 144904.0}, {"date": "2022-12-15", "close": 4.21, "volume": 86330.0}, {"date": "2022-12-16", "close": 4.04, "volume": 170515.0}, {"date": "2022-12-19", "close": 3.97, "volume": 112994.0}, {"date": "2022-12-20", "close": 4.35, "volume": 499726.0}, {"date": "2022-12-21", "close": 4.46, "volume": 265279.0}, {"date": "2022-12-22", "close": 4.33, "volume": 83908.0}, {"date": "2022-12-23", "close": 4.62, "volume": 174326.0}, {"date": "2022-12-27", "close": 4.56, "volume": 141613.0}, {"date": "2022-12-28", "close": 4.33, "volume": 170634.0}, {"date": "2022-12-29", "close": 4.52, "volume": 232532.0}, {"date": "2022-12-30", "close": 4.4, "volume": 279512.0}, {"date": "2023-01-03", "close": 4.05, "volume": 361239.0}, {"date": "2023-01-04", "close": 3.77, "volume": 340487.0}, {"date": "2023-01-05", "close": 3.55, "volume": 326012.0}, {"date": "2023-01-06", "close": 3.66, "volume": 241335.0}, {"date": "2023-01-09", "close": 3.79, "volume": 235387.0}, {"date": "2023-01-10", "close": 3.82, "volume": 315900.0}, {"date": "2023-01-11", "close": 3.17, "volume": 670836.0}, {"date": "2023-01-12", "close": 3.2, "volume": 203429.0}, {"date": "2023-01-13", "close": 3.06, "volume": 198070.0}, {"date": "2023-01-17", "close": 3.0, "volume": 135121.0}, {"date": "2023-01-18", "close": 2.98, "volume": 101767.0}, {"date": "2023-01-19", "close": 3.0, "volume": 97390.0}, {"date": "2023-01-20", "close": 3.06, "volume": 162426.0}, {"date": "2023-01-23", "close": 2.92, "volume": 122605.0}, {"date": "2023-01-24", "close": 2.95, "volume": 65792.0}, {"date": "2023-01-25", "close": 2.9, "volume": 88176.0}, {"date": "2023-01-26", "close": 3.02, "volume": 348422.0}, {"date": "2023-01-27", "close": 2.93, "volume": 130999.0}, {"date": "2023-01-30", "close": 3.04, "volume": 161801.0}, {"date": "2023-01-31", "close": 3.08, "volume": 208946.0}, {"date": "2023-02-01", "close": 3.15, "volume": 154336.0}, {"date": "2023-02-02", "close": 3.21, "volume": 202084.0}, {"date": "2023-02-03", "close": 3.17, "volume": 117357.0}, {"date": "2023-02-06", "close": 3.12, "volume": 42790.0}, {"date": "2023-02-07", "close": 3.17, "volume": 100529.0}, {"date": "2023-02-08", "close": 3.08, "volume": 62170.0}, {"date": "2023-02-09", "close": 3.12, "volume": 102823.0}, {"date": "2023-02-10", "close": 3.0701, "volume": 53814.0}, {"date": "2023-02-13", "close": 2.97, "volume": 184948.0}, {"date": "2023-02-14", "close": 3.0, "volume": 66264.0}, {"date": "2023-02-15", "close": 3.02, "volume": 62662.0}, {"date": "2023-02-16", "close": 3.0, "volume": 71911.0}, {"date": "2023-02-17", "close": 2.97, "volume": 105744.0}, {"date": "2023-02-21", "close": 2.97, "volume": 117339.0}, {"date": "2023-02-22", "close": 3.15, "volume": 306786.0}, {"date": "2023-02-23", "close": 3.22, "volume": 123435.0}, {"date": "2023-02-24", "close": 3.38, "volume": 158770.0}, {"date": "2023-02-27", "close": 3.33, "volume": 425810.0}, {"date": "2023-02-28", "close": 3.26, "volume": 176870.0}, {"date": "2023-03-01", "close": 3.37, "volume": 82574.0}, {"date": "2023-03-02", "close": 3.28, "volume": 192528.0}, {"date": "2023-03-03", "close": 3.28, "volume": 43767.0}, {"date": "2023-03-06", "close": 3.16, "volume": 241483.0}, {"date": "2023-03-07", "close": 3.1, "volume": 139725.0}, {"date": "2023-03-08", "close": 3.07, "volume": 345535.0}, {"date": "2023-03-09", "close": 3.0, "volume": 68740.0}, {"date": "2023-03-10", "close": 3.0, "volume": 97420.0}, {"date": "2023-03-13", "close": 3.05, "volume": 132335.0}, {"date": "2023-03-14", "close": 3.06, "volume": 112862.0}, {"date": "2023-03-15", "close": 2.91, "volume": 112530.0}, {"date": "2023-03-16", "close": 2.92, "volume": 122510.0}, {"date": "2023-03-17", "close": 2.9, "volume": 30057.0}, {"date": "2023-03-20", "close": 2.93, "volume": 39321.0}, {"date": "2023-03-21", "close": 2.88, "volume": 30618.0}, {"date": "2023-03-22", "close": 2.96, "volume": 39886.0}, {"date": "2023-03-23", "close": 2.91, "volume": 20439.0}, {"date": "2023-03-24", "close": 2.92, "volume": 24758.0}, {"date": "2023-03-27", "close": 2.89, "volume": 12302.0}, {"date": "2023-03-28", "close": 2.85, "volume": 34091.0}, {"date": "2023-03-29", "close": 2.88, "volume": 15075.0}, {"date": "2023-03-30", "close": 2.9, "volume": 37715.0}, {"date": "2023-03-31", "close": 2.87, "volume": 27169.0}, {"date": "2023-04-03", "close": 2.89, "volume": 58535.0}, {"date": "2023-04-04", "close": 2.79, "volume": 50459.0}, {"date": "2023-04-05", "close": 2.7, "volume": 67816.0}, {"date": "2023-04-06", "close": 2.8, "volume": 62408.0}, {"date": "2023-04-10", "close": 2.79, "volume": 40615.0}, {"date": "2023-04-11", "close": 2.72, "volume": 59510.0}, {"date": "2023-04-12", "close": 2.72, "volume": 11252.0}, {"date": "2023-04-13", "close": 2.72, "volume": 41996.0}, {"date": "2023-04-14", "close": 2.73, "volume": 35865.0}, {"date": "2023-04-17", "close": 2.71, "volume": 30596.0}, {"date": "2023-04-18", "close": 2.68, "volume": 34891.0}, {"date": "2023-04-19", "close": 2.6, "volume": 56377.0}, {"date": "2023-04-20", "close": 2.56, "volume": 49839.0}, {"date": "2023-04-21", "close": 2.54, "volume": 20734.0}, {"date": "2023-04-24", "close": 2.6, "volume": 24782.0}, {"date": "2023-04-25", "close": 2.73, "volume": 50623.0}, {"date": "2023-04-26", "close": 2.7, "volume": 36983.0}, {"date": "2023-04-27", "close": 2.76, "volume": 66958.0}, {"date": "2023-04-28", "close": 2.81, "volume": 48189.0}, {"date": "2023-05-01", "close": 2.86, "volume": 40886.0}, {"date": "2023-05-02", "close": 2.71, "volume": 34408.0}, {"date": "2023-05-03", "close": 2.67, "volume": 21053.0}, {"date": "2023-05-04", "close": 2.84, "volume": 67425.0}, {"date": "2023-05-05", "close": 2.76, "volume": 30541.0}, {"date": "2023-05-08", "close": 2.78, "volume": 15049.0}, {"date": "2023-05-09", "close": 2.82, "volume": 13638.0}, {"date": "2023-05-10", "close": 2.79, "volume": 13542.0}, {"date": "2023-05-11", "close": 2.82, "volume": 44341.0}, {"date": "2023-05-12", "close": 2.7501, "volume": 7664.0}, {"date": "2023-05-15", "close": 2.75, "volume": 16634.0}, {"date": "2023-05-16", "close": 2.6801, "volume": 21546.0}, {"date": "2023-05-17", "close": 2.71, "volume": 69047.0}, {"date": "2023-05-18", "close": 2.66, "volume": 167332.0}, {"date": "2023-05-19", "close": 2.69, "volume": 16233.0}, {"date": "2023-05-22", "close": 3.0, "volume": 184962.0}, {"date": "2023-05-23", "close": 3.01, "volume": 79291.0}, {"date": "2023-05-24", "close": 2.88, "volume": 30052.0}, {"date": "2023-05-25", "close": 2.8, "volume": 65168.0}, {"date": "2023-05-26", "close": 2.88, "volume": 20802.0}, {"date": "2023-05-30", "close": 2.81, "volume": 32057.0}, {"date": "2023-05-31", "close": 2.71, "volume": 43330.0}, {"date": "2023-06-01", "close": 2.73, "volume": 16496.0}, {"date": "2023-06-02", "close": 2.72, "volume": 34462.0}, {"date": "2023-06-05", "close": 2.805, "volume": 30956.0}, {"date": "2023-06-06", "close": 2.88, "volume": 13904.0}, {"date": "2023-06-07", "close": 2.85, "volume": 33542.0}, {"date": "2023-06-08", "close": 2.73, "volume": 17288.0}, {"date": "2023-06-09", "close": 2.74, "volume": 18325.0}, {"date": "2023-06-12", "close": 2.7, "volume": 26673.0}, {"date": "2023-06-13", "close": 2.69, "volume": 27240.0}, {"date": "2023-06-14", "close": 2.71, "volume": 13577.0}, {"date": "2023-06-15", "close": 2.77, "volume": 26660.0}, {"date": "2023-06-16", "close": 2.75, "volume": 31237.0}, {"date": "2023-06-20", "close": 2.76, "volume": 108880.0}, {"date": "2023-06-21", "close": 2.69, "volume": 27359.0}, {"date": "2023-06-22", "close": 2.69, "volume": 4286.0}, {"date": "2023-06-23", "close": 2.68, "volume": 5226.0}, {"date": "2023-06-26", "close": 2.6301, "volume": 10869.0}, {"date": "2023-06-27", "close": 2.55, "volume": 26381.0}, {"date": "2023-06-28", "close": 2.6304, "volume": 42607.0}, {"date": "2023-06-29", "close": 2.71, "volume": 92003.0}, {"date": "2023-06-30", "close": 2.72, "volume": 71296.0}, {"date": "2023-07-03", "close": 2.74, "volume": 23103.0}, {"date": "2023-07-05", "close": 2.71, "volume": 17178.0}, {"date": "2023-07-06", "close": 2.68, "volume": 4562.0}, {"date": "2023-07-07", "close": 2.68, "volume": 18111.0}, {"date": "2023-07-10", "close": 2.64, "volume": 40486.0}, {"date": "2023-07-11", "close": 2.68, "volume": 18587.0}, {"date": "2023-07-12", "close": 2.76, "volume": 16207.0}, {"date": "2023-07-13", "close": 2.72, "volume": 24531.0}, {"date": "2023-07-14", "close": 2.68, "volume": 13789.0}, {"date": "2023-07-17", "close": 2.62, "volume": 27082.0}, {"date": "2023-07-18", "close": 2.6499, "volume": 19110.0}, {"date": "2023-07-19", "close": 2.64, "volume": 17224.0}, {"date": "2023-07-20", "close": 2.65, "volume": 20331.0}, {"date": "2023-07-21", "close": 2.64, "volume": 23197.0}, {"date": "2023-07-24", "close": 2.6493, "volume": 18256.0}, {"date": "2023-07-25", "close": 2.62, "volume": 12193.0}, {"date": "2023-07-26", "close": 2.62, "volume": 6647.0}, {"date": "2023-07-27", "close": 2.6, "volume": 12602.0}, {"date": "2023-07-28", "close": 2.7, "volume": 20899.0}, {"date": "2023-07-31", "close": 2.64, "volume": 50865.0}, {"date": "2023-08-01", "close": 2.62, "volume": 58147.0}, {"date": "2023-08-02", "close": 2.5995, "volume": 20143.0}, {"date": "2023-08-03", "close": 2.57, "volume": 35925.0}, {"date": "2023-08-04", "close": 2.52, "volume": 60463.0}, {"date": "2023-08-07", "close": 2.5501, "volume": 10472.0}, {"date": "2023-08-08", "close": 2.57, "volume": 3070.0}, {"date": "2023-08-09", "close": 2.55, "volume": 8831.0}, {"date": "2023-08-10", "close": 2.7, "volume": 31298.0}, {"date": "2023-08-11", "close": 2.6, "volume": 74170.0}, {"date": "2023-08-14", "close": 2.5501, "volume": 33394.0}, {"date": "2023-08-15", "close": 2.4, "volume": 153447.0}, {"date": "2023-08-16", "close": 2.35, "volume": 82178.0}, {"date": "2023-08-17", "close": 2.3798, "volume": 40806.0}, {"date": "2023-08-18", "close": 2.3605, "volume": 41141.0}, {"date": "2023-08-21", "close": 2.29, "volume": 51677.0}, {"date": "2023-08-22", "close": 2.28, "volume": 59819.0}, {"date": "2023-08-23", "close": 2.31, "volume": 26512.0}, {"date": "2023-08-24", "close": 2.32, "volume": 17676.0}, {"date": "2023-08-25", "close": 2.29, "volume": 25801.0}, {"date": "2023-08-28", "close": 2.365, "volume": 14357.0}, {"date": "2023-08-29", "close": 2.29, "volume": 42170.0}, {"date": "2023-08-30", "close": 2.38, "volume": 36155.0}, {"date": "2023-08-31", "close": 2.37, "volume": 16424.0}, {"date": "2023-09-01", "close": 2.4125, "volume": 11561.0}, {"date": "2023-09-05", "close": 2.34, "volume": 19881.0}, {"date": "2023-09-06", "close": 2.31, "volume": 30067.0}, {"date": "2023-09-07", "close": 2.32, "volume": 8618.0}, {"date": "2023-09-08", "close": 2.41, "volume": 19587.0}, {"date": "2023-09-11", "close": 2.42, "volume": 24923.0}, {"date": "2023-09-12", "close": 2.37, "volume": 34435.0}, {"date": "2023-09-13", "close": 2.42, "volume": 10437.0}, {"date": "2023-09-14", "close": 2.51, "volume": 46002.0}, {"date": "2023-09-15", "close": 2.54, "volume": 51918.0}, {"date": "2023-09-18", "close": 2.61, "volume": 70249.0}, {"date": "2023-09-19", "close": 2.7, "volume": 39545.0}, {"date": "2023-09-20", "close": 2.72, "volume": 96501.0}, {"date": "2023-09-21", "close": 2.59, "volume": 37373.0}, {"date": "2023-09-22", "close": 2.58, "volume": 14033.0}, {"date": "2023-09-25", "close": 2.51, "volume": 64648.0}, {"date": "2023-09-26", "close": 2.47, "volume": 23444.0}, {"date": "2023-09-27", "close": 2.49, "volume": 21109.0}, {"date": "2023-09-28", "close": 2.46, "volume": 10164.0}, {"date": "2023-09-29", "close": 2.4, "volume": 31087.0}, {"date": "2023-10-02", "close": 2.45, "volume": 45662.0}, {"date": "2023-10-03", "close": 2.499, "volume": 9755.0}, {"date": "2023-10-04", "close": 2.58, "volume": 13745.0}, {"date": "2023-10-05", "close": 2.54, "volume": 11876.0}, {"date": "2023-10-06", "close": 2.54, "volume": 19009.0}, {"date": "2023-10-09", "close": 2.52, "volume": 27836.0}, {"date": "2023-10-10", "close": 2.51, "volume": 32411.0}, {"date": "2023-10-11", "close": 2.43, "volume": 66010.0}, {"date": "2023-10-12", "close": 2.41, "volume": 29310.0}, {"date": "2023-10-13", "close": 2.38, "volume": 88188.0}, {"date": "2023-10-16", "close": 2.34, "volume": 29795.0}, {"date": "2023-10-17", "close": 2.42, "volume": 94945.0}, {"date": "2023-10-18", "close": 2.38, "volume": 47577.0}, {"date": "2023-10-19", "close": 2.33, "volume": 35571.0}, {"date": "2023-10-20", "close": 2.29, "volume": 61196.0}, {"date": "2023-10-23", "close": 2.28, "volume": 17985.0}, {"date": "2023-10-24", "close": 2.26, "volume": 44446.0}, {"date": "2023-10-25", "close": 2.25, "volume": 15497.0}, {"date": "2023-10-26", "close": 2.18, "volume": 39525.0}, {"date": "2023-10-27", "close": 2.115, "volume": 64519.0}, {"date": "2023-10-30", "close": 2.1, "volume": 28278.0}, {"date": "2023-10-31", "close": 2.11, "volume": 11505.0}, {"date": "2023-11-01", "close": 2.12, "volume": 13563.0}, {"date": "2023-11-02", "close": 2.12, "volume": 8637.0}, {"date": "2023-11-03", "close": 2.13, "volume": 35085.0}, {"date": "2023-11-06", "close": 2.11, "volume": 21479.0}, {"date": "2023-11-07", "close": 2.08, "volume": 27273.0}, {"date": "2023-11-08", "close": 2.05, "volume": 22566.0}, {"date": "2023-11-09", "close": 2.03, "volume": 51736.0}, {"date": "2023-11-10", "close": 2.0799, "volume": 10951.0}, {"date": "2023-11-13", "close": 2.03, "volume": 20029.0}, {"date": "2023-11-14", "close": 2.0499, "volume": 46873.0}, {"date": "2023-11-15", "close": 2.185, "volume": 85910.0}, {"date": "2023-11-16", "close": 2.215, "volume": 45561.0}, {"date": "2023-11-17", "close": 2.26, "volume": 40858.0}, {"date": "2023-11-20", "close": 2.35, "volume": 33193.0}, {"date": "2023-11-21", "close": 2.325, "volume": 60615.0}, {"date": "2023-11-22", "close": 2.3, "volume": 7456.0}, {"date": "2023-11-24", "close": 2.48, "volume": 100524.0}, {"date": "2023-11-27", "close": 2.47, "volume": 55952.0}, {"date": "2023-11-28", "close": 2.4, "volume": 46484.0}, {"date": "2023-11-29", "close": 2.5, "volume": 69171.0}, {"date": "2023-11-30", "close": 2.53, "volume": 74501.0}, {"date": "2023-12-01", "close": 2.63, "volume": 63288.0}, {"date": "2023-12-04", "close": 2.59, "volume": 78096.0}, {"date": "2023-12-05", "close": 2.48, "volume": 45913.0}, {"date": "2023-12-06", "close": 2.48, "volume": 16874.0}, {"date": "2023-12-07", "close": 2.4806, "volume": 18280.0}, {"date": "2023-12-08", "close": 2.53, "volume": 21753.0}, {"date": "2023-12-11", "close": 2.56, "volume": 60235.0}, {"date": "2023-12-12", "close": 2.58, "volume": 21870.0}, {"date": "2023-12-13", "close": 2.47, "volume": 345952.0}, {"date": "2023-12-14", "close": 2.51, "volume": 45195.0}, {"date": "2023-12-15", "close": 2.59, "volume": 51865.0}, {"date": "2023-12-18", "close": 2.62, "volume": 87286.0}, {"date": "2023-12-19", "close": 2.69, "volume": 87360.0}, {"date": "2023-12-20", "close": 2.7399, "volume": 179550.0}, {"date": "2023-12-21", "close": 2.63, "volume": 72744.0}, {"date": "2023-12-22", "close": 2.625, "volume": 98761.0}, {"date": "2023-12-26", "close": 2.58, "volume": 84327.0}, {"date": "2023-12-27", "close": 2.52, "volume": 36467.0}, {"date": "2023-12-28", "close": 2.45, "volume": 81664.0}, {"date": "2023-12-29", "close": 2.47, "volume": 42984.0}, {"date": "2024-01-02", "close": 2.55, "volume": 59916.0}, {"date": "2024-01-03", "close": 2.53, "volume": 36378.0}, {"date": "2024-01-04", "close": 2.57, "volume": 43736.0}, {"date": "2024-01-05", "close": 2.5657, "volume": 40535.0}, {"date": "2024-01-08", "close": 2.51, "volume": 40531.0}, {"date": "2024-01-09", "close": 2.45, "volume": 19369.0}, {"date": "2024-01-10", "close": 2.46, "volume": 25357.0}, {"date": "2024-01-11", "close": 2.49, "volume": 31054.0}, {"date": "2024-01-12", "close": 2.46, "volume": 32228.0}, {"date": "2024-01-16", "close": 2.51, "volume": 29924.0}, {"date": "2024-01-17", "close": 2.45, "volume": 29171.0}, {"date": "2024-01-18", "close": 2.52, "volume": 18428.0}, {"date": "2024-01-19", "close": 2.5, "volume": 33614.0}, {"date": "2024-01-22", "close": 2.46, "volume": 22280.0}, {"date": "2024-01-23", "close": 2.44, "volume": 22421.0}, {"date": "2024-01-24", "close": 2.42, "volume": 74975.0}, {"date": "2024-01-25", "close": 2.48, "volume": 7346.0}, {"date": "2024-01-26", "close": 2.51, "volume": 53936.0}, {"date": "2024-01-29", "close": 2.63, "volume": 365695.0}, {"date": "2024-01-30", "close": 2.72, "volume": 226690.0}, {"date": "2024-01-31", "close": 2.83, "volume": 137245.0}, {"date": "2024-02-01", "close": 2.77, "volume": 130785.0}, {"date": "2024-02-02", "close": 2.74, "volume": 27607.0}, {"date": "2024-02-05", "close": 2.7, "volume": 32329.0}, {"date": "2024-02-06", "close": 2.75, "volume": 40914.0}, {"date": "2024-02-07", "close": 2.69, "volume": 11784.0}, {"date": "2024-02-08", "close": 2.71, "volume": 29039.0}, {"date": "2024-02-09", "close": 2.7, "volume": 9801.0}, {"date": "2024-02-12", "close": 2.71, "volume": 21118.0}, {"date": "2024-02-13", "close": 2.7001, "volume": 39478.0}, {"date": "2024-02-14", "close": 2.68, "volume": 23721.0}, {"date": "2024-02-15", "close": 2.78, "volume": 55344.0}, {"date": "2024-02-16", "close": 2.85, "volume": 78969.0}, {"date": "2024-02-20", "close": 2.6, "volume": 163993.0}, {"date": "2024-02-21", "close": 2.5799, "volume": 11457.0}, {"date": "2024-02-22", "close": 2.55, "volume": 73086.0}, {"date": "2024-02-23", "close": 2.71, "volume": 66979.0}, {"date": "2024-02-26", "close": 2.64, "volume": 50545.0}, {"date": "2024-02-27", "close": 2.65, "volume": 12278.0}, {"date": "2024-02-28", "close": 2.67, "volume": 77514.0}, {"date": "2024-02-29", "close": 2.6799, "volume": 36558.0}, {"date": "2024-03-01", "close": 2.78, "volume": 52375.0}, {"date": "2024-03-04", "close": 2.7, "volume": 31958.0}, {"date": "2024-03-05", "close": 2.67, "volume": 12575.0}, {"date": "2024-03-06", "close": 2.68, "volume": 53029.0}, {"date": "2024-03-07", "close": 2.74, "volume": 73627.0}, {"date": "2024-03-08", "close": 2.85, "volume": 129196.0}, {"date": "2024-03-11", "close": 2.86, "volume": 48677.0}, {"date": "2024-03-12", "close": 2.94, "volume": 120019.0}, {"date": "2024-03-13", "close": 2.99, "volume": 70579.0}, {"date": "2024-03-14", "close": 2.84, "volume": 19751.0}, {"date": "2024-03-15", "close": 2.92, "volume": 42783.0}, {"date": "2024-03-18", "close": 2.95, "volume": 52782.0}, {"date": "2024-03-19", "close": 2.92, "volume": 37429.0}, {"date": "2024-03-20", "close": 2.84, "volume": 82355.0}, {"date": "2024-03-21", "close": 2.82, "volume": 73930.0}, {"date": "2024-03-22", "close": 2.7499, "volume": 28396.0}, {"date": "2024-03-25", "close": 2.69, "volume": 26696.0}, {"date": "2024-03-26", "close": 2.64, "volume": 49699.0}, {"date": "2024-03-27", "close": 2.635, "volume": 5827.0}, {"date": "2024-03-28", "close": 2.61, "volume": 36635.0}, {"date": "2024-04-01", "close": 2.59, "volume": 67186.0}, {"date": "2024-04-02", "close": 2.555, "volume": 53969.0}, {"date": "2024-04-03", "close": 2.5018, "volume": 27250.0}, {"date": "2024-04-04", "close": 2.51, "volume": 30858.0}, {"date": "2024-04-05", "close": 2.43, "volume": 150076.0}, {"date": "2024-04-08", "close": 2.4201, "volume": 51192.0}, {"date": "2024-04-09", "close": 2.42, "volume": 40800.0}, {"date": "2024-04-10", "close": 2.47, "volume": 41673.0}, {"date": "2024-04-11", "close": 2.5052, "volume": 40232.0}, {"date": "2024-04-12", "close": 2.52, "volume": 26692.0}, {"date": "2024-04-15", "close": 2.4899, "volume": 23284.0}, {"date": "2024-04-16", "close": 2.49, "volume": 17600.0}, {"date": "2024-04-17", "close": 2.53, "volume": 40648.0}, {"date": "2024-04-18", "close": 2.48, "volume": 37455.0}, {"date": "2024-04-19", "close": 2.465, "volume": 30318.0}, {"date": "2024-04-22", "close": 2.51, "volume": 22841.0}, {"date": "2024-04-23", "close": 2.51, "volume": 17251.0}, {"date": "2024-04-24", "close": 2.465, "volume": 24044.0}, {"date": "2024-04-25", "close": 2.45, "volume": 55525.0}, {"date": "2024-04-26", "close": 2.475, "volume": 21613.0}, {"date": "2024-04-29", "close": 2.4399, "volume": 33371.0}, {"date": "2024-04-30", "close": 2.46, "volume": 9467.0}, {"date": "2024-05-01", "close": 2.4501, "volume": 8645.0}, {"date": "2024-05-02", "close": 2.49, "volume": 31400.0}, {"date": "2024-05-03", "close": 2.475, "volume": 19635.0}, {"date": "2024-05-06", "close": 2.468, "volume": 21129.0}, {"date": "2024-05-07", "close": 2.53, "volume": 36723.0}, {"date": "2024-05-08", "close": 2.56, "volume": 20747.0}, {"date": "2024-05-09", "close": 2.59, "volume": 41360.0}, {"date": "2024-05-10", "close": 2.6401, "volume": 40192.0}, {"date": "2024-05-13", "close": 2.64, "volume": 9019.0}, {"date": "2024-05-14", "close": 2.62, "volume": 10209.0}, {"date": "2024-05-15", "close": 2.58, "volume": 18456.0}, {"date": "2024-05-16", "close": 2.615, "volume": 23982.0}, {"date": "2024-05-17", "close": 2.67, "volume": 95503.0}, {"date": "2024-05-20", "close": 2.69, "volume": 19251.0}, {"date": "2024-05-21", "close": 2.75, "volume": 47587.0}, {"date": "2024-05-22", "close": 2.7782, "volume": 43020.0}, {"date": "2024-05-23", "close": 2.7403, "volume": 12143.0}, {"date": "2024-05-24", "close": 2.83, "volume": 156270.0}, {"date": "2024-05-28", "close": 2.8, "volume": 49080.0}, {"date": "2024-05-29", "close": 2.685, "volume": 40679.0}, {"date": "2024-05-30", "close": 2.68, "volume": 23159.0}, {"date": "2024-05-31", "close": 2.74, "volume": 34712.0}, {"date": "2024-06-03", "close": 2.73, "volume": 11853.0}, {"date": "2024-06-04", "close": 2.715, "volume": 16867.0}, {"date": "2024-06-05", "close": 2.7976, "volume": 87590.0}, {"date": "2024-06-06", "close": 2.695, "volume": 107134.0}, {"date": "2024-06-07", "close": 2.68, "volume": 61899.0}, {"date": "2024-06-10", "close": 2.65, "volume": 113017.0}, {"date": "2024-06-11", "close": 2.605, "volume": 61173.0}, {"date": "2024-06-12", "close": 2.585, "volume": 60967.0}, {"date": "2024-06-13", "close": 2.575, "volume": 37503.0}, {"date": "2024-06-14", "close": 2.57, "volume": 39683.0}, {"date": "2024-06-17", "close": 2.58, "volume": 30144.0}, {"date": "2024-06-18", "close": 2.575, "volume": 11863.0}, {"date": "2024-06-20", "close": 2.61, "volume": 33962.0}, {"date": "2024-06-21", "close": 2.6299, "volume": 24123.0}, {"date": "2024-06-24", "close": 2.72, "volume": 133682.0}, {"date": "2024-06-25", "close": 2.62, "volume": 85052.0}, {"date": "2024-06-26", "close": 2.61, "volume": 28122.0}, {"date": "2024-06-27", "close": 2.595, "volume": 18920.0}, {"date": "2024-06-28", "close": 2.6, "volume": 7236.0}, {"date": "2024-07-01", "close": 2.605, "volume": 22791.0}, {"date": "2024-07-02", "close": 2.58, "volume": 23128.0}, {"date": "2024-07-03", "close": 2.605, "volume": 7773.0}, {"date": "2024-07-05", "close": 2.6, "volume": 15636.0}, {"date": "2024-07-08", "close": 2.59, "volume": 10917.0}, {"date": "2024-07-09", "close": 2.56, "volume": 16505.0}, {"date": "2024-07-10", "close": 2.57, "volume": 13173.0}, {"date": "2024-07-11", "close": 2.61, "volume": 25980.0}, {"date": "2024-07-12", "close": 2.6, "volume": 14356.0}, {"date": "2024-07-15", "close": 2.59, "volume": 27844.0}, {"date": "2024-07-16", "close": 2.6, "volume": 11533.0}, {"date": "2024-07-17", "close": 2.585, "volume": 18040.0}, {"date": "2024-07-18", "close": 2.5621, "volume": 40248.0}, {"date": "2024-07-19", "close": 2.57, "volume": 13449.0}, {"date": "2024-07-22", "close": 2.6, "volume": 27707.0}, {"date": "2024-07-23", "close": 2.57, "volume": 10398.0}, {"date": "2024-07-24", "close": 2.585, "volume": 7308.0}, {"date": "2024-07-25", "close": 2.575, "volume": 16098.0}, {"date": "2024-07-26", "close": 2.575, "volume": 15309.0}, {"date": "2024-07-29", "close": 2.5615, "volume": 13302.0}, {"date": "2024-07-30", "close": 2.565, "volume": 58584.0}, {"date": "2024-07-31", "close": 2.57, "volume": 14418.0}, {"date": "2024-08-01", "close": 2.545, "volume": 8890.0}, {"date": "2024-08-02", "close": 2.42, "volume": 52005.0}, {"date": "2024-08-05", "close": 2.4, "volume": 63693.0}, {"date": "2024-08-06", "close": 2.415, "volume": 37640.0}, {"date": "2024-08-07", "close": 2.415, "volume": 58558.0}, {"date": "2024-08-08", "close": 2.45, "volume": 64220.0}, {"date": "2024-08-09", "close": 2.42, "volume": 65992.0}, {"date": "2024-08-12", "close": 2.475, "volume": 99311.0}, {"date": "2024-08-13", "close": 2.465, "volume": 11393.0}, {"date": "2024-08-14", "close": 2.47, "volume": 7844.0}, {"date": "2024-08-15", "close": 2.45, "volume": 71479.0}, {"date": "2024-08-16", "close": 2.48, "volume": 35612.0}, {"date": "2024-08-19", "close": 2.51, "volume": 49120.0}, {"date": "2024-08-20", "close": 2.52, "volume": 25124.0}, {"date": "2024-08-21", "close": 2.53, "volume": 54860.0}, {"date": "2024-08-22", "close": 2.535, "volume": 42800.0}, {"date": "2024-08-23", "close": 2.53, "volume": 28150.0}, {"date": "2024-08-26", "close": 2.54, "volume": 26481.0}, {"date": "2024-08-27", "close": 2.55, "volume": 34604.0}, {"date": "2024-08-28", "close": 2.525, "volume": 38496.0}, {"date": "2024-08-29", "close": 2.55, "volume": 10022.0}, {"date": "2024-08-30", "close": 2.53, "volume": 76677.0}, {"date": "2024-09-03", "close": 2.535, "volume": 28230.0}, {"date": "2024-09-04", "close": 2.54, "volume": 32286.0}, {"date": "2024-09-05", "close": 2.535, "volume": 35602.0}, {"date": "2024-09-06", "close": 2.53, "volume": 16303.0}, {"date": "2024-09-09", "close": 2.535, "volume": 8680.0}, {"date": "2024-09-10", "close": 2.54, "volume": 16570.0}, {"date": "2024-09-11", "close": 2.52, "volume": 25679.0}, {"date": "2024-09-12", "close": 2.54, "volume": 28689.0}, {"date": "2024-09-13", "close": 2.565, "volume": 33505.0}, {"date": "2024-09-16", "close": 2.59, "volume": 12201.0}, {"date": "2024-09-17", "close": 2.65, "volume": 43722.0}, {"date": "2024-09-18", "close": 2.68, "volume": 39851.0}, {"date": "2024-09-19", "close": 2.655, "volume": 26579.0}, {"date": "2024-09-20", "close": 2.67, "volume": 16384.0}, {"date": "2024-09-23", "close": 2.66, "volume": 73037.0}, {"date": "2024-09-24", "close": 2.675, "volume": 39835.0}, {"date": "2024-09-25", "close": 2.65, "volume": 35188.0}, {"date": "2024-09-26", "close": 2.72, "volume": 266171.0}, {"date": "2024-09-27", "close": 2.56, "volume": 274935.0}, {"date": "2024-09-30", "close": 2.595, "volume": 38785.0}, {"date": "2024-10-01", "close": 2.56, "volume": 44613.0}, {"date": "2024-10-02", "close": 2.555, "volume": 21594.0}, {"date": "2024-10-03", "close": 2.53, "volume": 29666.0}, {"date": "2024-10-04", "close": 2.515, "volume": 36005.0}, {"date": "2024-10-07", "close": 2.525, "volume": 42166.0}, {"date": "2024-10-08", "close": 2.465, "volume": 102195.0}, {"date": "2024-10-09", "close": 2.435, "volume": 42951.0}, {"date": "2024-10-10", "close": 2.475, "volume": 11814.0}, {"date": "2024-10-11", "close": 2.5, "volume": 48438.0}, {"date": "2024-10-14", "close": 2.48, "volume": 34785.0}, {"date": "2024-10-15", "close": 2.42, "volume": 54143.0}, {"date": "2024-10-16", "close": 2.43, "volume": 33161.0}, {"date": "2024-10-17", "close": 2.445, "volume": 18148.0}, {"date": "2024-10-18", "close": 2.45, "volume": 13644.0}, {"date": "2024-10-21", "close": 2.45, "volume": 24721.0}, {"date": "2024-10-22", "close": 2.39, "volume": 55696.0}, {"date": "2024-10-23", "close": 2.3, "volume": 63895.0}, {"date": "2024-10-24", "close": 2.3, "volume": 50886.0}, {"date": "2024-10-25", "close": 2.38, "volume": 47160.0}, {"date": "2024-10-28", "close": 2.36, "volume": 25849.0}, {"date": "2024-10-29", "close": 2.3445, "volume": 20974.0}, {"date": "2024-10-30", "close": 2.37, "volume": 38885.0}, {"date": "2024-10-31", "close": 2.33, "volume": 21934.0}, {"date": "2024-11-01", "close": 2.235, "volume": 31639.0}, {"date": "2024-11-04", "close": 2.32, "volume": 28622.0}, {"date": "2024-11-05", "close": 2.27, "volume": 36138.0}, {"date": "2024-11-06", "close": 2.32, "volume": 18858.0}, {"date": "2024-11-07", "close": 2.285, "volume": 31650.0}, {"date": "2024-11-08", "close": 2.255, "volume": 65556.0}, {"date": "2024-11-11", "close": 2.11, "volume": 83801.0}, {"date": "2024-11-12", "close": 2.1, "volume": 50146.0}, {"date": "2024-11-13", "close": 2.1, "volume": 51016.0}, {"date": "2024-11-14", "close": 2.14, "volume": 25938.0}, {"date": "2024-11-15", "close": 2.1, "volume": 42255.0}, {"date": "2024-11-18", "close": 2.15, "volume": 14434.0}, {"date": "2024-11-19", "close": 2.17, "volume": 18601.0}, {"date": "2024-11-20", "close": 2.12, "volume": 29347.0}, {"date": "2024-11-21", "close": 2.11, "volume": 32605.0}, {"date": "2024-11-22", "close": 2.05, "volume": 141943.0}, {"date": "2024-11-25", "close": 2.0898, "volume": 56600.0}, {"date": "2024-11-26", "close": 1.99, "volume": 121992.0}, {"date": "2024-11-27", "close": 1.98, "volume": 91822.0}, {"date": "2024-11-29", "close": 2.03, "volume": 87841.0}, {"date": "2024-12-02", "close": 1.98, "volume": 174391.0}, {"date": "2024-12-03", "close": 1.97, "volume": 72341.0}, {"date": "2024-12-04", "close": 1.92, "volume": 74600.0}, {"date": "2024-12-05", "close": 1.96, "volume": 40879.0}, {"date": "2024-12-06", "close": 1.92, "volume": 82721.0}, {"date": "2024-12-09", "close": 1.88, "volume": 57651.0}, {"date": "2024-12-10", "close": 1.89, "volume": 61070.0}, {"date": "2024-12-11", "close": 1.92, "volume": 33446.0}, {"date": "2024-12-12", "close": 1.92, "volume": 63351.0}, {"date": "2024-12-13", "close": 1.88, "volume": 52531.0}, {"date": "2024-12-16", "close": 1.81, "volume": 121451.0}, {"date": "2024-12-17", "close": 1.84, "volume": 67047.0}, {"date": "2024-12-18", "close": 1.84, "volume": 82182.0}, {"date": "2024-12-19", "close": 1.81, "volume": 53926.0}, {"date": "2024-12-20", "close": 1.83, "volume": 21778.0}, {"date": "2024-12-23", "close": 1.85, "volume": 73904.0}, {"date": "2024-12-24", "close": 1.855, "volume": 71032.0}, {"date": "2024-12-26", "close": 1.86, "volume": 262494.0}, {"date": "2024-12-27", "close": 1.63, "volume": 242685.0}, {"date": "2024-12-30", "close": 1.7305, "volume": 115129.0}, {"date": "2024-12-31", "close": 1.73, "volume": 93906.0}, {"date": "2025-01-02", "close": 1.76, "volume": 21735.0}, {"date": "2025-01-03", "close": 1.72, "volume": 73011.0}, {"date": "2025-01-06", "close": 1.72, "volume": 58564.0}, {"date": "2025-01-07", "close": 1.71, "volume": 46858.0}, {"date": "2025-01-08", "close": 1.67, "volume": 36518.0}, {"date": "2025-01-10", "close": 1.72, "volume": 57981.0}, {"date": "2025-01-13", "close": 1.78, "volume": 62738.0}, {"date": "2025-01-14", "close": 1.7607, "volume": 26506.0}, {"date": "2025-01-15", "close": 1.77, "volume": 24976.0}, {"date": "2025-01-16", "close": 1.82, "volume": 25329.0}, {"date": "2025-01-17", "close": 1.865, "volume": 35438.0}, {"date": "2025-01-21", "close": 1.855, "volume": 39785.0}, {"date": "2025-01-22", "close": 1.83, "volume": 18623.0}, {"date": "2025-01-23", "close": 1.85, "volume": 12891.0}, {"date": "2025-01-24", "close": 1.83, "volume": 22959.0}, {"date": "2025-01-27", "close": 1.83, "volume": 33040.0}, {"date": "2025-01-28", "close": 1.79, "volume": 42766.0}, {"date": "2025-01-29", "close": 1.835, "volume": 12405.0}, {"date": "2025-01-30", "close": 1.815, "volume": 31969.0}, {"date": "2025-01-31", "close": 1.83, "volume": 16383.0}, {"date": "2025-02-03", "close": 1.83, "volume": 33334.0}, {"date": "2025-02-04", "close": 1.845, "volume": 19224.0}, {"date": "2025-02-05", "close": 1.849, "volume": 7521.0}, {"date": "2025-02-06", "close": 1.8599, "volume": 20456.0}, {"date": "2025-02-07", "close": 1.86, "volume": 16206.0}, {"date": "2025-02-10", "close": 1.8611, "volume": 21592.0}, {"date": "2025-02-11", "close": 1.86, "volume": 21494.0}, {"date": "2025-02-12", "close": 1.8589, "volume": 38096.0}, {"date": "2025-02-13", "close": 1.85, "volume": 13625.0}, {"date": "2025-02-14", "close": 1.84, "volume": 19174.0}, {"date": "2025-02-18", "close": 1.87, "volume": 31539.0}, {"date": "2025-02-19", "close": 1.86, "volume": 18884.0}, {"date": "2025-02-20", "close": 1.9, "volume": 23667.0}, {"date": "2025-02-21", "close": 1.85, "volume": 32167.0}, {"date": "2025-02-24", "close": 1.83, "volume": 17937.0}, {"date": "2025-02-25", "close": 1.8, "volume": 24657.0}, {"date": "2025-02-26", "close": 1.8, "volume": 30765.0}, {"date": "2025-02-27", "close": 1.81, "volume": 31634.0}, {"date": "2025-02-28", "close": 1.82, "volume": 37977.0}, {"date": "2025-03-03", "close": 1.76, "volume": 219067.0}, {"date": "2025-03-04", "close": 1.6, "volume": 376643.0}, {"date": "2025-03-05", "close": 1.73, "volume": 86867.0}, {"date": "2025-03-06", "close": 1.71, "volume": 27620.0}, {"date": "2025-03-07", "close": 1.74, "volume": 18353.0}, {"date": "2025-03-10", "close": 1.8, "volume": 34187.0}, {"date": "2025-03-11", "close": 1.8, "volume": 30341.0}, {"date": "2025-03-12", "close": 1.8325, "volume": 17174.0}, {"date": "2025-03-13", "close": 1.88, "volume": 33641.0}, {"date": "2025-03-14", "close": 1.86, "volume": 15790.0}, {"date": "2025-03-17", "close": 1.88, "volume": 64739.0}, {"date": "2025-03-18", "close": 1.64, "volume": 140115.0}, {"date": "2025-03-19", "close": 1.64, "volume": 32543.0}, {"date": "2025-03-20", "close": 1.59, "volume": 52805.0}, {"date": "2025-03-21", "close": 1.5, "volume": 61458.0}, {"date": "2025-03-24", "close": 1.53, "volume": 79410.0}, {"date": "2025-03-25", "close": 1.5, "volume": 21816.0}, {"date": "2025-03-26", "close": 1.49, "volume": 48205.0}, {"date": "2025-03-27", "close": 1.43, "volume": 61926.0}, {"date": "2025-03-28", "close": 1.43, "volume": 40289.0}, {"date": "2025-03-31", "close": 1.36, "volume": 44703.0}, {"date": "2025-04-01", "close": 1.36, "volume": 22817.0}, {"date": "2025-04-02", "close": 1.33, "volume": 20217.0}, {"date": "2025-04-03", "close": 1.32, "volume": 52805.0}, {"date": "2025-04-04", "close": 1.2849, "volume": 134360.0}, {"date": "2025-04-07", "close": 1.2, "volume": 45988.0}, {"date": "2025-04-08", "close": 1.17, "volume": 24322.0}, {"date": "2025-04-09", "close": 1.13, "volume": 78847.0}, {"date": "2025-04-10", "close": 1.185, "volume": 16690.0}, {"date": "2025-04-11", "close": 1.21, "volume": 28633.0}, {"date": "2025-04-14", "close": 1.16, "volume": 28818.0}, {"date": "2025-04-15", "close": 1.15, "volume": 14180.0}, {"date": "2025-04-16", "close": 1.12, "volume": 27453.0}, {"date": "2025-04-17", "close": 1.19, "volume": 33304.0}, {"date": "2025-04-21", "close": 1.15, "volume": 17212.0}, {"date": "2025-04-22", "close": 1.16, "volume": 9897.0}, {"date": "2025-04-23", "close": 1.2, "volume": 31422.0}, {"date": "2025-04-24", "close": 1.22, "volume": 27801.0}, {"date": "2025-04-25", "close": 1.21, "volume": 11344.0}, {"date": "2025-04-28", "close": 1.19, "volume": 10977.0}, {"date": "2025-04-29", "close": 1.19, "volume": 14493.0}, {"date": "2025-04-30", "close": 1.17, "volume": 9155.0}, {"date": "2025-05-01", "close": 1.18, "volume": 6631.0}, {"date": "2025-05-02", "close": 1.1793, "volume": 14928.0}, {"date": "2025-05-05", "close": 1.19, "volume": 25660.0}, {"date": "2025-05-06", "close": 1.17, "volume": 7389.0}, {"date": "2025-05-07", "close": 1.1723, "volume": 13951.0}, {"date": "2025-05-08", "close": 1.1999, "volume": 9031.0}, {"date": "2025-05-09", "close": 1.2054, "volume": 17035.0}, {"date": "2025-05-12", "close": 1.33, "volume": 66672.0}, {"date": "2025-05-13", "close": 1.335, "volume": 18564.0}, {"date": "2025-05-14", "close": 1.31, "volume": 18851.0}, {"date": "2025-05-15", "close": 1.28, "volume": 13334.0}, {"date": "2025-05-16", "close": 1.33, "volume": 20909.0}, {"date": "2025-05-19", "close": 1.35, "volume": 44829.0}, {"date": "2025-05-20", "close": 1.34, "volume": 21811.0}, {"date": "2025-05-21", "close": 1.315, "volume": 20855.0}, {"date": "2025-05-22", "close": 1.2781, "volume": 35608.0}, {"date": "2025-05-23", "close": 1.27, "volume": 17671.0}, {"date": "2025-05-27", "close": 1.3, "volume": 23902.0}, {"date": "2025-05-28", "close": 1.2919, "volume": 7765.0}, {"date": "2025-05-29", "close": 1.3, "volume": 18781.0}, {"date": "2025-05-30", "close": 1.22, "volume": 29006.0}, {"date": "2025-06-02", "close": 1.28, "volume": 38236.0}, {"date": "2025-06-03", "close": 1.2995, "volume": 9625.0}, {"date": "2025-06-04", "close": 1.3, "volume": 55467.0}, {"date": "2025-06-05", "close": 1.285, "volume": 31110.0}, {"date": "2025-06-06", "close": 1.29, "volume": 9917.0}, {"date": "2025-06-09", "close": 1.3106, "volume": 19526.0}, {"date": "2025-06-10", "close": 1.33, "volume": 14137.0}, {"date": "2025-06-11", "close": 1.3306, "volume": 13991.0}, {"date": "2025-06-12", "close": 1.3399, "volume": 7709.0}, {"date": "2025-06-13", "close": 1.73, "volume": 2990745.0}, {"date": "2025-06-16", "close": 1.58, "volume": 335675.0}, {"date": "2025-06-17", "close": 1.5, "volume": 88808.0}, {"date": "2025-06-18", "close": 1.5499, "volume": 47760.0}, {"date": "2025-06-20", "close": 1.46, "volume": 72541.0}, {"date": "2025-06-23", "close": 1.57, "volume": 86614.0}, {"date": "2025-06-24", "close": 1.487, "volume": 78618.0}, {"date": "2025-06-25", "close": 1.46, "volume": 47926.0}, {"date": "2025-06-26", "close": 1.5, "volume": 39844.0}, {"date": "2025-06-27", "close": 1.49, "volume": 29014.0}, {"date": "2025-06-30", "close": 1.47, "volume": 15042.0}, {"date": "2025-07-01", "close": 1.48, "volume": 21651.0}, {"date": "2025-07-02", "close": 1.54, "volume": 73456.0}, {"date": "2025-07-03", "close": 1.5587, "volume": 8244.0}, {"date": "2025-07-07", "close": 1.515, "volume": 19316.0}, {"date": "2025-07-08", "close": 1.525, "volume": 9852.0}, {"date": "2025-07-09", "close": 1.54, "volume": 8566.0}, {"date": "2025-07-10", "close": 1.5438, "volume": 3630.0}, {"date": "2025-07-11", "close": 1.615, "volume": 58660.0}, {"date": "2025-07-14", "close": 1.5501, "volume": 14200.0}, {"date": "2025-07-15", "close": 1.53, "volume": 94269.0}, {"date": "2025-07-16", "close": 1.57, "volume": 31613.0}, {"date": "2025-07-17", "close": 1.59, "volume": 11423.0}, {"date": "2025-07-18", "close": 1.585, "volume": 14045.0}, {"date": "2025-07-21", "close": 1.5389, "volume": 13436.0}, {"date": "2025-07-22", "close": 1.56, "volume": 67793.0}, {"date": "2025-07-23", "close": 1.5995, "volume": 39166.0}, {"date": "2025-07-24", "close": 1.6, "volume": 19055.0}, {"date": "2025-07-25", "close": 1.5997, "volume": 12523.0}, {"date": "2025-07-28", "close": 1.57, "volume": 14599.0}, {"date": "2025-07-29", "close": 1.56, "volume": 5395.0}, {"date": "2025-07-30", "close": 1.575, "volume": 8731.0}, {"date": "2025-07-31", "close": 1.5678, "volume": 10678.0}, {"date": "2025-08-01", "close": 1.5654, "volume": 16749.0}, {"date": "2025-08-04", "close": 1.57, "volume": 10576.0}, {"date": "2025-08-05", "close": 1.57, "volume": 11383.0}, {"date": "2025-08-06", "close": 1.5824, "volume": 67232.0}, {"date": "2025-08-07", "close": 1.5446, "volume": 17590.0}, {"date": "2025-08-08", "close": 1.5662, "volume": 12529.0}, {"date": "2025-08-11", "close": 1.55, "volume": 9013.0}, {"date": "2025-08-12", "close": 1.66, "volume": 49821.0}, {"date": "2025-08-13", "close": 1.67, "volume": 54907.0}, {"date": "2025-08-14", "close": 1.6, "volume": 21806.0}, {"date": "2025-08-15", "close": 1.6214, "volume": 12516.0}, {"date": "2025-08-18", "close": 1.555, "volume": 65658.0}, {"date": "2025-08-19", "close": 1.5276, "volume": 7877.0}, {"date": "2025-08-20", "close": 1.52, "volume": 13296.0}, {"date": "2025-08-21", "close": 1.52, "volume": 8067.0}, {"date": "2025-08-22", "close": 1.575, "volume": 10534.0}, {"date": "2025-08-25", "close": 1.57, "volume": 33233.0}, {"date": "2025-08-26", "close": 1.675, "volume": 74522.0}, {"date": "2025-08-27", "close": 1.7, "volume": 41539.0}, {"date": "2025-08-28", "close": 1.68, "volume": 7930.0}, {"date": "2025-08-29", "close": 1.6729, "volume": 6687.0}, {"date": "2025-09-02", "close": 1.66, "volume": 2345.0}, {"date": "2025-09-03", "close": 1.65, "volume": 5213.0}, {"date": "2025-09-04", "close": 1.62, "volume": 19185.0}, {"date": "2025-09-05", "close": 1.66, "volume": 2993.0}, {"date": "2025-09-08", "close": 1.655, "volume": 9266.0}, {"date": "2025-09-09", "close": 1.67, "volume": 5448.0}, {"date": "2025-09-10", "close": 1.69, "volume": 68894.0}, {"date": "2025-09-11", "close": 1.69, "volume": 24507.0}, {"date": "2025-09-12", "close": 1.7, "volume": 29745.0}, {"date": "2025-09-15", "close": 1.715, "volume": 30588.0}, {"date": "2025-09-16", "close": 1.745, "volume": 22968.0}, {"date": "2025-09-17", "close": 1.7501, "volume": 32141.0}, {"date": "2025-09-18", "close": 1.76, "volume": 28418.0}, {"date": "2025-09-19", "close": 1.72, "volume": 23285.0}, {"date": "2025-09-22", "close": 1.6899, "volume": 9717.0}, {"date": "2025-09-23", "close": 1.71, "volume": 11489.0}, {"date": "2025-09-24", "close": 1.75, "volume": 32242.0}, {"date": "2025-09-25", "close": 1.7, "volume": 13303.0}, {"date": "2025-09-26", "close": 1.7169, "volume": 13421.0}, {"date": "2025-09-29", "close": 1.7005, "volume": 10672.0}, {"date": "2025-09-30", "close": 1.64, "volume": 58942.0}, {"date": "2025-10-01", "close": 1.66, "volume": 5998.0}, {"date": "2025-10-02", "close": 1.6899, "volume": 8843.0}, {"date": "2025-10-03", "close": 1.6805, "volume": 23755.0}, {"date": "2025-10-06", "close": 1.7, "volume": 15968.0}, {"date": "2025-10-07", "close": 1.75, "volume": 12482.0}, {"date": "2025-10-08", "close": 1.73, "volume": 10446.0}, {"date": "2025-10-09", "close": 1.72, "volume": 16967.0}, {"date": "2025-10-10", "close": 1.61, "volume": 44614.0}, {"date": "2025-10-13", "close": 1.65, "volume": 16703.0}, {"date": "2025-10-14", "close": 1.66, "volume": 70636.0}, {"date": "2025-10-15", "close": 1.67, "volume": 41513.0}, {"date": "2025-10-16", "close": 1.62, "volume": 35400.0}, {"date": "2025-10-17", "close": 1.665, "volume": 19686.0}, {"date": "2025-10-20", "close": 1.6799, "volume": 5926.0}, {"date": "2025-10-21", "close": 1.63, "volume": 23758.0}, {"date": "2025-10-22", "close": 1.63, "volume": 19784.0}, {"date": "2025-10-23", "close": 1.625, "volume": 11897.0}, {"date": "2025-10-24", "close": 1.65, "volume": 8150.0}, {"date": "2025-10-27", "close": 1.665, "volume": 23374.0}, {"date": "2025-10-28", "close": 1.6581, "volume": 8067.0}, {"date": "2025-10-29", "close": 1.67, "volume": 16511.0}, {"date": "2025-10-30", "close": 1.67, "volume": 12408.0}, {"date": "2025-10-31", "close": 1.63, "volume": 7266.0}, {"date": "2025-11-03", "close": 1.5852, "volume": 49603.0}, {"date": "2025-11-04", "close": 1.51, "volume": 61970.0}, {"date": "2025-11-05", "close": 1.53, "volume": 20555.0}, {"date": "2025-11-06", "close": 1.48, "volume": 11920.0}, {"date": "2025-11-07", "close": 1.49, "volume": 15483.0}, {"date": "2025-11-10", "close": 1.555, "volume": 9260.0}, {"date": "2025-11-11", "close": 1.6, "volume": 140773.0}, {"date": "2025-11-12", "close": 1.66, "volume": 205269.0}, {"date": "2025-11-13", "close": 1.67, "volume": 45437.0}, {"date": "2025-11-14", "close": 1.58, "volume": 84477.0}, {"date": "2025-11-17", "close": 1.59, "volume": 50835.0}, {"date": "2025-11-18", "close": 1.6, "volume": 26368.0}, {"date": "2025-11-19", "close": 1.56, "volume": 59181.0}, {"date": "2025-11-20", "close": 1.56, "volume": 74268.0}, {"date": "2025-11-21", "close": 1.58, "volume": 28749.0}, {"date": "2025-11-24", "close": 1.58, "volume": 123980.0}, {"date": "2025-11-25", "close": 1.59, "volume": 46651.0}, {"date": "2025-11-26", "close": 1.68, "volume": 45873.0}, {"date": "2025-11-28", "close": 1.74, "volume": 51800.0}, {"date": "2025-12-01", "close": 1.65, "volume": 139942.0}, {"date": "2025-12-02", "close": 1.6574, "volume": 29763.0}, {"date": "2025-12-03", "close": 1.74, "volume": 55980.0}, {"date": "2025-12-04", "close": 1.71, "volume": 22070.0}, {"date": "2025-12-05", "close": 1.84, "volume": 270506.0}, {"date": "2025-12-08", "close": 1.9, "volume": 98838.0}, {"date": "2025-12-09", "close": 1.83, "volume": 66194.0}, {"date": "2025-12-10", "close": 1.84, "volume": 15903.0}, {"date": "2025-12-11", "close": 1.87, "volume": 26442.0}, {"date": "2025-12-12", "close": 1.88, "volume": 46951.0}, {"date": "2025-12-15", "close": 1.84, "volume": 22884.0}, {"date": "2025-12-16", "close": 1.9, "volume": 51594.0}, {"date": "2025-12-17", "close": 1.84, "volume": 44846.0}, {"date": "2025-12-18", "close": 1.86, "volume": 25927.0}, {"date": "2025-12-19", "close": 1.89, "volume": 33815.0}, {"date": "2025-12-22", "close": 1.89, "volume": 54326.0}, {"date": "2025-12-23", "close": 2.01, "volume": 292161.0}, {"date": "2025-12-24", "close": 2.1, "volume": 53327.0}, {"date": "2025-12-26", "close": 2.17, "volume": 217693.0}, {"date": "2025-12-29", "close": 1.8, "volume": 180631.0}, {"date": "2025-12-30", "close": 1.67, "volume": 123697.0}, {"date": "2025-12-31", "close": 1.7, "volume": 34132.0}, {"date": "2026-01-02", "close": 1.77, "volume": 17198.0}, {"date": "2026-01-05", "close": 1.71, "volume": 43276.0}, {"date": "2026-01-06", "close": 1.75, "volume": 16257.0}, {"date": "2026-01-07", "close": 1.77, "volume": 99526.0}, {"date": "2026-01-08", "close": 1.74, "volume": 12770.0}, {"date": "2026-01-09", "close": 1.71, "volume": 23214.0}, {"date": "2026-01-12", "close": 1.73, "volume": 77750.0}, {"date": "2026-01-13", "close": 1.7, "volume": 63106.0}, {"date": "2026-01-14", "close": 1.79, "volume": 30788.0}, {"date": "2026-01-15", "close": 1.77, "volume": 26681.0}, {"date": "2026-01-16", "close": 1.83, "volume": 57916.0}, {"date": "2026-01-20", "close": 1.83, "volume": 16445.0}, {"date": "2026-01-21", "close": 1.8, "volume": 10726.0}, {"date": "2026-01-22", "close": 1.85, "volume": 34213.0}, {"date": "2026-01-23", "close": 1.84, "volume": 15269.0}, {"date": "2026-01-26", "close": 1.85, "volume": 48875.0}, {"date": "2026-01-27", "close": 1.85, "volume": 18043.0}, {"date": "2026-01-28", "close": 1.77, "volume": 21994.0}, {"date": "2026-01-29", "close": 1.77, "volume": 15324.0}, {"date": "2026-01-30", "close": 1.78, "volume": 44039.0}, {"date": "2026-02-02", "close": 1.8, "volume": 63474.0}, {"date": "2026-02-03", "close": 1.76, "volume": 31210.0}, {"date": "2026-02-04", "close": 1.67, "volume": 70274.0}, {"date": "2026-02-05", "close": 1.65, "volume": 40137.0}, {"date": "2026-02-06", "close": 1.7, "volume": 77000.0}, {"date": "2026-02-09", "close": 1.82, "volume": 119928.0}, {"date": "2026-02-10", "close": 1.82, "volume": 48836.0}, {"date": "2026-02-11", "close": 1.87, "volume": 38384.0}, {"date": "2026-02-12", "close": 1.79, "volume": 118385.0}, {"date": "2026-02-13", "close": 1.82, "volume": 24744.0}, {"date": "2026-02-17", "close": 1.9, "volume": 182212.0}, {"date": "2026-02-18", "close": 1.88, "volume": 44988.0}, {"date": "2026-02-19", "close": 1.95, "volume": 210004.0}, {"date": "2026-02-20", "close": 1.9, "volume": 142708.0}, {"date": "2026-02-23", "close": 1.89, "volume": 60410.0}, {"date": "2026-02-24", "close": 1.95, "volume": 161722.0}, {"date": "2026-02-25", "close": 2.02, "volume": 95631.0}, {"date": "2026-02-26", "close": 2.14, "volume": 90032.0}, {"date": "2026-02-27", "close": 2.08, "volume": 69384.0}, {"date": "2026-03-02", "close": 2.19, "volume": 304406.0}, {"date": "2026-03-03", "close": 2.1, "volume": 190554.0}, {"date": "2026-03-04", "close": 2.15, "volume": 137320.0}, {"date": "2026-03-05", "close": 2.08, "volume": 302412.0}, {"date": "2026-03-06", "close": 2.0, "volume": 122895.0}, {"date": "2026-03-09", "close": 2.07, "volume": 95664.0}, {"date": "2026-03-10", "close": 2.12, "volume": 63210.0}, {"date": "2026-03-11", "close": 2.08, "volume": 81973.0}, {"date": "2026-03-12", "close": 2.01, "volume": 155425.0}, {"date": "2026-03-13", "close": 2.085, "volume": 167195.0}, {"date": "2026-03-16", "close": 1.99, "volume": 229602.0}, {"date": "2026-03-17", "close": 2.04, "volume": 71668.0}, {"date": "2026-03-18", "close": 2.04, "volume": 32716.0}, {"date": "2026-03-19", "close": 2.03, "volume": 127188.0}, {"date": "2026-03-20", "close": 1.97, "volume": 84481.0}, {"date": "2026-03-23", "close": 1.99, "volume": 97862.0}, {"date": "2026-03-24", "close": 2.0, "volume": 132628.0}, {"date": "2026-03-25", "close": 2.12, "volume": 143172.0}, {"date": "2026-03-26", "close": 2.19, "volume": 131816.0}, {"date": "2026-03-27", "close": 2.05, "volume": 94114.0}, {"date": "2026-03-30", "close": 1.99, "volume": 74206.0}, {"date": "2026-03-31", "close": 2.02, "volume": 21089.0}, {"date": "2026-04-01", "close": 2.05, "volume": 17600.0}, {"date": "2026-04-02", "close": 2.13, "volume": 34471.0}, {"date": "2026-04-06", "close": 2.11, "volume": 22523.0}, {"date": "2026-04-07", "close": 2.05, "volume": 16835.0}, {"date": "2026-04-08", "close": 2.02, "volume": 32197.0}, {"date": "2026-04-09", "close": 2.05, "volume": 13377.0}, {"date": "2026-04-10", "close": 2.02, "volume": 47975.0}, {"date": "2026-04-13", "close": 2.09, "volume": 28015.0}, {"date": "2026-04-14", "close": 2.16, "volume": 101197.0}, {"date": "2026-04-15", "close": 2.12, "volume": 54434.0}, {"date": "2026-04-16", "close": 2.1, "volume": 21331.0}, {"date": "2026-04-17", "close": 2.11, "volume": 79119.0}, {"date": "2026-04-20", "close": 2.1205, "volume": 21610.0}, {"date": "2026-04-21", "close": 2.12, "volume": 16412.0}, {"date": "2026-04-22", "close": 2.1, "volume": 9464.0}, {"date": "2026-04-23", "close": 2.03, "volume": 36547.0}, {"date": "2026-04-24", "close": 2.05, "volume": 19107.0}, {"date": "2026-04-27", "close": 2.02, "volume": 12422.0}, {"date": "2026-04-28", "close": 2.05, "volume": 24263.0}, {"date": "2026-04-29", "close": 2.05, "volume": 26108.0}, {"date": "2026-04-30", "close": 2.14, "volume": 30434.0}, {"date": "2026-05-01", "close": 2.13, "volume": 48560.0}, {"date": "2026-05-04", "close": 2.16, "volume": 56098.0}, {"date": "2026-05-05", "close": 2.28, "volume": 139062.0}, {"date": "2026-05-06", "close": 2.32, "volume": 75593.0}, {"date": "2026-05-07", "close": 2.28, "volume": 55146.0}, {"date": "2026-05-08", "close": 2.34, "volume": 40789.0}, {"date": "2026-05-11", "close": 2.27, "volume": 52003.0}, {"date": "2026-05-12", "close": 2.3, "volume": 27752.0}, {"date": "2026-05-13", "close": 2.28, "volume": 31793.0}, {"date": "2026-05-14", "close": 2.3, "volume": 19750.0}, {"date": "2026-05-15", "close": 2.29, "volume": 13044.0}, {"date": "2026-05-18", "close": 2.27, "volume": 50028.0}, {"date": "2026-05-19", "close": 2.3, "volume": 31332.0}, {"date": "2026-05-20", "close": 2.38, "volume": 74593.0}, {"date": "2026-05-21", "close": 2.36, "volume": 104501.0}, {"date": "2026-05-22", "close": 2.36, "volume": 45519.0}, {"date": "2026-05-26", "close": 2.47, "volume": 125210.0}, {"date": "2026-05-27", "close": 2.59, "volume": 199602.0}, {"date": "2026-05-28", "close": 2.6, "volume": 95301.0}, {"date": "2026-05-29", "close": 2.59, "volume": 44678.0}, {"date": "2026-06-01", "close": 2.49, "volume": 141699.0}, {"date": "2026-06-02", "close": 2.59, "volume": 50732.0}, {"date": "2026-06-03", "close": 2.6, "volume": 52135.0}, {"date": "2026-06-04", "close": 2.55, "volume": 19264.0}, {"date": "2026-06-05", "close": 2.47, "volume": 13702.0}, {"date": "2026-06-08", "close": 2.49, "volume": 43512.0}, {"date": "2026-06-09", "close": 2.59, "volume": 43312.0}, {"date": "2026-06-10", "close": 2.59, "volume": 25141.0}, {"date": "2026-06-11", "close": 2.61, "volume": 53244.0}, {"date": "2026-06-12", "close": 2.63, "volume": 44426.0}, {"date": "2026-06-15", "close": 2.7, "volume": 186340.0}, {"date": "2026-06-16", "close": 2.68, "volume": 72035.0}, {"date": "2026-06-17", "close": 2.65, "volume": 33343.0}, {"date": "2026-06-18", "close": 2.66, "volume": 99941.0}, {"date": "2026-06-22", "close": 2.67, "volume": 118108.0}, {"date": "2026-06-23", "close": 2.66, "volume": 56859.0}, {"date": "2026-06-24", "close": 2.66, "volume": 71124.0}, {"date": "2026-06-25", "close": 2.65, "volume": 67949.0}, {"date": "2026-06-26", "close": 2.67, "volume": 186363.0}, {"date": "2026-06-29", "close": 2.63, "volume": 119074.0}, {"date": "2026-06-30", "close": 2.63, "volume": 89427.0}, {"date": "2026-07-01", "close": 2.63, "volume": 39159.0}, {"date": "2026-07-02", "close": 2.66, "volume": 43033.0}, {"date": "2026-07-06", "close": 2.68, "volume": 135581.0}, {"date": "2026-07-07", "close": 2.65, "volume": 43414.0}, {"date": "2026-07-08", "close": 2.63, "volume": 17499.0}, {"date": "2026-07-09", "close": 2.66, "volume": 20392.0}, {"date": "2026-07-10", "close": 2.67, "volume": 6784.0}, {"date": "2026-07-13", "close": 2.64, "volume": 58966.0}, {"date": "2026-07-14", "close": 2.66, "volume": 28245.0}, {"date": "2026-07-15", "close": 2.57, "volume": 36617.0}, {"date": "2026-07-16", "close": 2.52, "volume": 108113.0}, {"date": "2026-07-17", "close": 2.52, "volume": 6233.0}, {"date": "2026-07-20", "close": 2.45, "volume": 30577.0}, {"date": "2026-07-21", "close": 2.64, "volume": 35458.0}, {"date": "2026-07-22", "close": 2.62, "volume": 12685.0}, {"date": "2026-07-23", "close": 2.61, "volume": 16980.0}, {"date": "2026-07-24", "close": 2.55, "volume": 10582.0}, {"date": "2026-07-27", "close": 2.55, "volume": 13065.0}, {"date": "2026-07-28", "close": 2.51, "volume": 152213.0}, {"date": "2026-07-29", "close": 2.52, "volume": 10196.0}, {"date": "2026-07-30", "close": 2.7, "volume": 109687.0}, {"date": "2026-07-31", "close": 2.63, "volume": 108336.0}, {"date": "2026-08-03", "close": 2.63, "volume": 75010.0}, {"date": "2026-08-04", "close": 2.67, "volume": 65106.0}, {"date": "2026-08-05", "close": 2.75, "volume": 47034.0}, {"date": "2026-08-06", "close": 2.72, "volume": 35269.0}, {"date": "2026-08-07", "close": 2.71, "volume": 5823.0}], "refreshing": true}