{"ticker": "ZVIA", "overview": {"name": "Zevia PBC Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "ZVIA", "has_prices": true, "as_of": "2026-07-24", "last": 1.5, "prev_close": 1.5, "change": 0.0, "change_pct": 0.0, "session_volume": 301340.0, "vwap_5": 1.588913359317352, "vwap_20": 1.6479576498382877, "vwap_60": 1.4958200662217078, "vwap_250": 2.0089284840970545, "high_52w": 2.71, "low_52w": 1.13, "avg_volume_20": 942289.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002162656-26-000001", "src": "13DG", "ticker": "ZVIA", "cik": "1854139", "company": "Zevia PBC", "company_raw": "Zevia PBC", "who": "Bubble Holdings, LLC", "who_key": "Bubble Holdings, LLC", "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": "Bubble Holdings, LLC takes a 16.1% activist stake in ZVIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2162656/0002162656-26-000001-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "13DG-0001104659-26-067589", "src": "13DG", "ticker": "ZVIA", "cik": "1854139", "company": "Zevia PBC", "company_raw": "Zevia PBC", "who": "De Depot Et Placement Du Quebec Caisse", "who_key": "CAISSE DE DEPOT ET PLACEMENT DU QUEBEC", "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": null, "country": "", "headline": "CAISSE DE DEPOT ET PLACEMENT DU QUEBEC moves to a 15.9% activist stake in ZVIA", "source_url": "https://www.sec.gov/Archives/edgar/data/898286/0001104659-26-067589-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-27", "mins": 229911}], "recent_buys": [], "institutional": [{"id": "13DG-0002162656-26-000001", "src": "13DG", "ticker": "ZVIA", "cik": "1854139", "company": "Zevia PBC", "company_raw": "Zevia PBC", "who": "Bubble Holdings, LLC", "who_key": "Bubble Holdings, LLC", "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": "Bubble Holdings, LLC takes a 16.1% activist stake in ZVIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2162656/0002162656-26-000001-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "13DG-0001104659-26-067589", "src": "13DG", "ticker": "ZVIA", "cik": "1854139", "company": "Zevia PBC", "company_raw": "Zevia PBC", "who": "De Depot Et Placement Du Quebec Caisse", "who_key": "CAISSE DE DEPOT ET PLACEMENT DU QUEBEC", "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": null, "country": "", "headline": "CAISSE DE DEPOT ET PLACEMENT DU QUEBEC moves to a 15.9% activist stake in ZVIA", "source_url": "https://www.sec.gov/Archives/edgar/data/898286/0001104659-26-067589-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-27", "mins": 229911}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Zevia PBC Class A Common Stock", "new_value": "Zevia PBC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001854139", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001854139", "applied": 1, "detected_at": "2026-10-29T00:50:28.950685"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ZVIA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 13.16, "volume": 390579.0}, {"date": "2021-07-28", "close": 13.01, "volume": 224638.0}, {"date": "2021-07-29", "close": 13.47, "volume": 203386.0}, {"date": "2021-07-30", "close": 13.31, "volume": 186597.0}, {"date": "2021-08-02", "close": 13.63, "volume": 173412.0}, {"date": "2021-08-03", "close": 13.83, "volume": 194173.0}, {"date": "2021-08-04", "close": 14.02, "volume": 158269.0}, {"date": "2021-08-05", "close": 13.68, "volume": 282445.0}, {"date": "2021-08-06", "close": 14.1, "volume": 363266.0}, {"date": "2021-08-09", "close": 13.98, "volume": 211028.0}, {"date": "2021-08-10", "close": 13.93, "volume": 277787.0}, {"date": "2021-08-11", "close": 14.11, "volume": 236663.0}, {"date": "2021-08-12", "close": 13.97, "volume": 181867.0}, {"date": "2021-08-13", "close": 12.79, "volume": 468126.0}, {"date": "2021-08-16", "close": 11.01, "volume": 761127.0}, {"date": "2021-08-17", "close": 12.3, "volume": 845563.0}, {"date": "2021-08-18", "close": 12.02, "volume": 469061.0}, {"date": "2021-08-19", "close": 13.14, "volume": 469943.0}, {"date": "2021-08-20", "close": 13.6, "volume": 401272.0}, {"date": "2021-08-23", "close": 12.97, "volume": 250838.0}, {"date": "2021-08-24", "close": 14.09, "volume": 394470.0}, {"date": "2021-08-25", "close": 13.84, "volume": 211106.0}, {"date": "2021-08-26", "close": 14.87, "volume": 289413.0}, {"date": "2021-08-27", "close": 16.04, "volume": 324215.0}, {"date": "2021-08-30", "close": 14.31, "volume": 474133.0}, {"date": "2021-08-31", "close": 13.82, "volume": 261632.0}, {"date": "2021-09-01", "close": 14.29, "volume": 160341.0}, {"date": "2021-09-02", "close": 15.38, "volume": 413444.0}, {"date": "2021-09-03", "close": 16.91, "volume": 342533.0}, {"date": "2021-09-07", "close": 16.12, "volume": 316121.0}, {"date": "2021-09-08", "close": 14.21, "volume": 334927.0}, {"date": "2021-09-09", "close": 13.95, "volume": 317551.0}, {"date": "2021-09-10", "close": 13.45, "volume": 288702.0}, {"date": "2021-09-13", "close": 12.92, "volume": 404689.0}, {"date": "2021-09-14", "close": 12.69, "volume": 184626.0}, {"date": "2021-09-15", "close": 12.09, "volume": 385825.0}, {"date": "2021-09-16", "close": 12.08, "volume": 578113.0}, {"date": "2021-09-17", "close": 11.08, "volume": 1791729.0}, {"date": "2021-09-20", "close": 10.85, "volume": 570922.0}, {"date": "2021-09-21", "close": 11.2, "volume": 346340.0}, {"date": "2021-09-22", "close": 11.53, "volume": 314542.0}, {"date": "2021-09-23", "close": 12.68, "volume": 419710.0}, {"date": "2021-09-24", "close": 12.66, "volume": 219029.0}, {"date": "2021-09-27", "close": 11.52, "volume": 344657.0}, {"date": "2021-09-28", "close": 11.18, "volume": 407334.0}, {"date": "2021-09-29", "close": 11.01, "volume": 265014.0}, {"date": "2021-09-30", "close": 11.51, "volume": 245775.0}, {"date": "2021-10-01", "close": 12.19, "volume": 402874.0}, {"date": "2021-10-04", "close": 12.11, "volume": 290633.0}, {"date": "2021-10-05", "close": 12.71, "volume": 234261.0}, {"date": "2021-10-06", "close": 13.35, "volume": 334046.0}, {"date": "2021-10-07", "close": 13.4, "volume": 303509.0}, {"date": "2021-10-08", "close": 12.79, "volume": 153109.0}, {"date": "2021-10-11", "close": 11.92, "volume": 137224.0}, {"date": "2021-10-12", "close": 11.98, "volume": 129409.0}, {"date": "2021-10-13", "close": 12.57, "volume": 267471.0}, {"date": "2021-10-14", "close": 12.47, "volume": 158230.0}, {"date": "2021-10-15", "close": 12.44, "volume": 258415.0}, {"date": "2021-10-18", "close": 12.25, "volume": 168748.0}, {"date": "2021-10-19", "close": 11.73, "volume": 299181.0}, {"date": "2021-10-20", "close": 11.69, "volume": 186636.0}, {"date": "2021-10-21", "close": 11.6, "volume": 157450.0}, {"date": "2021-10-22", "close": 11.65, "volume": 165361.0}, {"date": "2021-10-25", "close": 11.74, "volume": 366788.0}, {"date": "2021-10-26", "close": 11.17, "volume": 328723.0}, {"date": "2021-10-27", "close": 11.25, "volume": 201544.0}, {"date": "2021-10-28", "close": 11.37, "volume": 154466.0}, {"date": "2021-10-29", "close": 11.19, "volume": 198883.0}, {"date": "2021-11-01", "close": 11.69, "volume": 247297.0}, {"date": "2021-11-02", "close": 11.93, "volume": 236077.0}, {"date": "2021-11-03", "close": 12.25, "volume": 200400.0}, {"date": "2021-11-04", "close": 11.54, "volume": 405181.0}, {"date": "2021-11-05", "close": 12.09, "volume": 162334.0}, {"date": "2021-11-08", "close": 12.05, "volume": 48932.0}, {"date": "2021-11-09", "close": 11.88, "volume": 236955.0}, {"date": "2021-11-10", "close": 11.82, "volume": 136417.0}, {"date": "2021-11-11", "close": 11.29, "volume": 189151.0}, {"date": "2021-11-12", "close": 10.02, "volume": 2078242.0}, {"date": "2021-11-15", "close": 9.14, "volume": 743989.0}, {"date": "2021-11-16", "close": 9.35, "volume": 277880.0}, {"date": "2021-11-17", "close": 9.2, "volume": 260763.0}, {"date": "2021-11-18", "close": 8.27, "volume": 469345.0}, {"date": "2021-11-19", "close": 7.93, "volume": 405511.0}, {"date": "2021-11-22", "close": 7.74, "volume": 266455.0}, {"date": "2021-11-23", "close": 7.57, "volume": 215098.0}, {"date": "2021-11-24", "close": 8.28, "volume": 241580.0}, {"date": "2021-11-26", "close": 7.98, "volume": 173851.0}, {"date": "2021-11-29", "close": 7.47, "volume": 461449.0}, {"date": "2021-11-30", "close": 7.65, "volume": 474401.0}, {"date": "2021-12-01", "close": 7.3, "volume": 492755.0}, {"date": "2021-12-02", "close": 7.59, "volume": 289451.0}, {"date": "2021-12-03", "close": 7.29, "volume": 315710.0}, {"date": "2021-12-06", "close": 7.72, "volume": 254239.0}, {"date": "2021-12-07", "close": 7.81, "volume": 290793.0}, {"date": "2021-12-08", "close": 8.54, "volume": 173792.0}, {"date": "2021-12-09", "close": 8.74, "volume": 232396.0}, {"date": "2021-12-10", "close": 7.91, "volume": 186761.0}, {"date": "2021-12-13", "close": 7.56, "volume": 154202.0}, {"date": "2021-12-14", "close": 7.74, "volume": 163620.0}, {"date": "2021-12-15", "close": 7.69, "volume": 128280.0}, {"date": "2021-12-16", "close": 7.32, "volume": 142324.0}, {"date": "2021-12-17", "close": 7.52, "volume": 216315.0}, {"date": "2021-12-20", "close": 7.2, "volume": 84735.0}, {"date": "2021-12-21", "close": 7.27, "volume": 140163.0}, {"date": "2021-12-22", "close": 7.04, "volume": 141094.0}, {"date": "2021-12-23", "close": 7.27, "volume": 130010.0}, {"date": "2021-12-27", "close": 7.01, "volume": 174305.0}, {"date": "2021-12-28", "close": 6.75, "volume": 167489.0}, {"date": "2021-12-29", "close": 6.85, "volume": 132653.0}, {"date": "2021-12-30", "close": 7.01, "volume": 197471.0}, {"date": "2021-12-31", "close": 7.05, "volume": 140115.0}, {"date": "2022-01-03", "close": 7.48, "volume": 117279.0}, {"date": "2022-01-04", "close": 7.35, "volume": 74412.0}, {"date": "2022-01-05", "close": 7.33, "volume": 151568.0}, {"date": "2022-01-06", "close": 6.92, "volume": 149808.0}, {"date": "2022-01-07", "close": 6.93, "volume": 284233.0}, {"date": "2022-01-10", "close": 6.66, "volume": 112938.0}, {"date": "2022-01-11", "close": 7.13, "volume": 103355.0}, {"date": "2022-01-12", "close": 7.46, "volume": 193096.0}, {"date": "2022-01-13", "close": 7.76, "volume": 214660.0}, {"date": "2022-01-14", "close": 7.74, "volume": 169515.0}, {"date": "2022-01-18", "close": 7.48, "volume": 215803.0}, {"date": "2022-01-19", "close": 7.33, "volume": 166268.0}, {"date": "2022-01-20", "close": 7.49, "volume": 187835.0}, {"date": "2022-01-21", "close": 7.64, "volume": 168987.0}, {"date": "2022-01-24", "close": 8.02, "volume": 216144.0}, {"date": "2022-01-25", "close": 7.83, "volume": 205014.0}, {"date": "2022-01-26", "close": 7.64, "volume": 124259.0}, {"date": "2022-01-27", "close": 7.45, "volume": 123937.0}, {"date": "2022-01-28", "close": 7.94, "volume": 168437.0}, {"date": "2022-01-31", "close": 8.0, "volume": 190798.0}, {"date": "2022-02-01", "close": 7.86, "volume": 183985.0}, {"date": "2022-02-02", "close": 8.05, "volume": 116961.0}, {"date": "2022-02-03", "close": 8.74, "volume": 126963.0}, {"date": "2022-02-04", "close": 8.87, "volume": 219530.0}, {"date": "2022-02-07", "close": 8.96, "volume": 85079.0}, {"date": "2022-02-08", "close": 9.38, "volume": 215959.0}, {"date": "2022-02-09", "close": 9.58, "volume": 207605.0}, {"date": "2022-02-10", "close": 9.7, "volume": 192145.0}, {"date": "2022-02-11", "close": 9.22, "volume": 145232.0}, {"date": "2022-02-14", "close": 8.73, "volume": 59374.0}, {"date": "2022-02-15", "close": 10.19, "volume": 272400.0}, {"date": "2022-02-16", "close": 9.49, "volume": 102771.0}, {"date": "2022-02-17", "close": 9.89, "volume": 99450.0}, {"date": "2022-02-18", "close": 9.5, "volume": 60556.0}, {"date": "2022-02-22", "close": 9.73, "volume": 250478.0}, {"date": "2022-02-23", "close": 8.75, "volume": 196990.0}, {"date": "2022-02-24", "close": 6.9, "volume": 670162.0}, {"date": "2022-02-25", "close": 6.73, "volume": 228603.0}, {"date": "2022-02-28", "close": 6.25, "volume": 396295.0}, {"date": "2022-03-01", "close": 6.14, "volume": 287130.0}, {"date": "2022-03-02", "close": 5.89, "volume": 2288534.0}, {"date": "2022-03-03", "close": 6.09, "volume": 587191.0}, {"date": "2022-03-04", "close": 5.97, "volume": 253778.0}, {"date": "2022-03-07", "close": 5.87, "volume": 257041.0}, {"date": "2022-03-08", "close": 5.72, "volume": 252838.0}, {"date": "2022-03-09", "close": 5.83, "volume": 207977.0}, {"date": "2022-03-10", "close": 5.47, "volume": 187201.0}, {"date": "2022-03-11", "close": 5.02, "volume": 204487.0}, {"date": "2022-03-14", "close": 4.43, "volume": 487486.0}, {"date": "2022-03-15", "close": 4.6, "volume": 300658.0}, {"date": "2022-03-16", "close": 4.37, "volume": 361764.0}, {"date": "2022-03-17", "close": 4.12, "volume": 1011827.0}, {"date": "2022-03-18", "close": 4.12, "volume": 846842.0}, {"date": "2022-03-21", "close": 4.06, "volume": 1035640.0}, {"date": "2022-03-22", "close": 4.73, "volume": 1757522.0}, {"date": "2022-03-23", "close": 4.85, "volume": 571167.0}, {"date": "2022-03-24", "close": 4.73, "volume": 243471.0}, {"date": "2022-03-25", "close": 4.85, "volume": 212798.0}, {"date": "2022-03-28", "close": 4.68, "volume": 247923.0}, {"date": "2022-03-29", "close": 4.73, "volume": 182445.0}, {"date": "2022-03-30", "close": 4.74, "volume": 133518.0}, {"date": "2022-03-31", "close": 4.57, "volume": 155199.0}, {"date": "2022-04-01", "close": 4.62, "volume": 189413.0}, {"date": "2022-04-04", "close": 4.95, "volume": 129237.0}, {"date": "2022-04-05", "close": 4.95, "volume": 205891.0}, {"date": "2022-04-06", "close": 4.53, "volume": 183128.0}, {"date": "2022-04-07", "close": 4.44, "volume": 131476.0}, {"date": "2022-04-08", "close": 4.26, "volume": 112474.0}, {"date": "2022-04-11", "close": 4.17, "volume": 135323.0}, {"date": "2022-04-12", "close": 3.84, "volume": 333651.0}, {"date": "2022-04-13", "close": 4.13, "volume": 223570.0}, {"date": "2022-04-14", "close": 4.05, "volume": 122909.0}, {"date": "2022-04-18", "close": 3.79, "volume": 154553.0}, {"date": "2022-04-19", "close": 3.91, "volume": 133684.0}, {"date": "2022-04-20", "close": 3.8, "volume": 128308.0}, {"date": "2022-04-21", "close": 3.62, "volume": 144752.0}, {"date": "2022-04-22", "close": 3.44, "volume": 225387.0}, {"date": "2022-04-25", "close": 3.46, "volume": 217536.0}, {"date": "2022-04-26", "close": 3.46, "volume": 276271.0}, {"date": "2022-04-27", "close": 3.55, "volume": 131887.0}, {"date": "2022-04-28", "close": 3.57, "volume": 199463.0}, {"date": "2022-04-29", "close": 3.44, "volume": 205470.0}, {"date": "2022-05-02", "close": 3.34, "volume": 123864.0}, {"date": "2022-05-03", "close": 3.25, "volume": 138117.0}, {"date": "2022-05-04", "close": 3.45, "volume": 194644.0}, {"date": "2022-05-05", "close": 3.28, "volume": 231195.0}, {"date": "2022-05-06", "close": 3.03, "volume": 130930.0}, {"date": "2022-05-09", "close": 2.78, "volume": 258968.0}, {"date": "2022-05-10", "close": 2.72, "volume": 211745.0}, {"date": "2022-05-11", "close": 2.85, "volume": 330131.0}, {"date": "2022-05-12", "close": 2.4, "volume": 895414.0}, {"date": "2022-05-13", "close": 2.49, "volume": 960240.0}, {"date": "2022-05-16", "close": 2.33, "volume": 239308.0}, {"date": "2022-05-17", "close": 2.24, "volume": 631678.0}, {"date": "2022-05-18", "close": 2.1, "volume": 354199.0}, {"date": "2022-05-19", "close": 2.04, "volume": 314052.0}, {"date": "2022-05-20", "close": 1.99, "volume": 387546.0}, {"date": "2022-05-23", "close": 2.27, "volume": 374595.0}, {"date": "2022-05-24", "close": 2.12, "volume": 111295.0}, {"date": "2022-05-25", "close": 2.26, "volume": 98876.0}, {"date": "2022-05-26", "close": 2.35, "volume": 193358.0}, {"date": "2022-05-27", "close": 2.42, "volume": 103847.0}, {"date": "2022-05-31", "close": 2.45, "volume": 185285.0}, {"date": "2022-06-01", "close": 2.62, "volume": 148407.0}, {"date": "2022-06-02", "close": 2.51, "volume": 182164.0}, {"date": "2022-06-03", "close": 2.73, "volume": 269788.0}, {"date": "2022-06-06", "close": 2.89, "volume": 253745.0}, {"date": "2022-06-07", "close": 2.86, "volume": 163814.0}, {"date": "2022-06-08", "close": 2.86, "volume": 115070.0}, {"date": "2022-06-09", "close": 2.85, "volume": 126693.0}, {"date": "2022-06-10", "close": 2.86, "volume": 125616.0}, {"date": "2022-06-13", "close": 2.45, "volume": 252427.0}, {"date": "2022-06-14", "close": 2.65, "volume": 136786.0}, {"date": "2022-06-15", "close": 2.83, "volume": 182045.0}, {"date": "2022-06-16", "close": 2.81, "volume": 138767.0}, {"date": "2022-06-17", "close": 2.59, "volume": 208812.0}, {"date": "2022-06-21", "close": 2.64, "volume": 124836.0}, {"date": "2022-06-22", "close": 2.57, "volume": 148101.0}, {"date": "2022-06-23", "close": 2.66, "volume": 101939.0}, {"date": "2022-06-24", "close": 3.0, "volume": 1418886.0}, {"date": "2022-06-27", "close": 2.93, "volume": 142013.0}, {"date": "2022-06-28", "close": 2.87, "volume": 180672.0}, {"date": "2022-06-29", "close": 2.91, "volume": 106448.0}, {"date": "2022-06-30", "close": 2.81, "volume": 156235.0}, {"date": "2022-07-01", "close": 2.64, "volume": 29158.0}, {"date": "2022-07-05", "close": 2.82, "volume": 104466.0}, {"date": "2022-07-06", "close": 3.56, "volume": 1353897.0}, {"date": "2022-07-07", "close": 3.59, "volume": 344034.0}, {"date": "2022-07-08", "close": 3.52, "volume": 215224.0}, {"date": "2022-07-11", "close": 3.49, "volume": 160342.0}, {"date": "2022-07-12", "close": 3.45, "volume": 183868.0}, {"date": "2022-07-13", "close": 3.47, "volume": 229360.0}, {"date": "2022-07-14", "close": 3.14, "volume": 126168.0}, {"date": "2022-07-15", "close": 3.15, "volume": 133878.0}, {"date": "2022-07-18", "close": 3.07, "volume": 134704.0}, {"date": "2022-07-19", "close": 3.22, "volume": 59673.0}, {"date": "2022-07-20", "close": 3.52, "volume": 161676.0}, {"date": "2022-07-21", "close": 3.39, "volume": 126037.0}, {"date": "2022-07-22", "close": 3.51, "volume": 190795.0}, {"date": "2022-07-25", "close": 3.62, "volume": 135851.0}, {"date": "2022-07-26", "close": 3.16, "volume": 94355.0}, {"date": "2022-07-27", "close": 3.1, "volume": 127372.0}, {"date": "2022-07-28", "close": 3.28, "volume": 84002.0}, {"date": "2022-07-29", "close": 3.4, "volume": 47281.0}, {"date": "2022-08-01", "close": 3.55, "volume": 160799.0}, {"date": "2022-08-02", "close": 3.45, "volume": 39654.0}, {"date": "2022-08-03", "close": 3.68, "volume": 148737.0}, {"date": "2022-08-04", "close": 3.6, "volume": 72269.0}, {"date": "2022-08-05", "close": 3.51, "volume": 131107.0}, {"date": "2022-08-08", "close": 3.51, "volume": 139467.0}, {"date": "2022-08-09", "close": 3.23, "volume": 91371.0}, {"date": "2022-08-10", "close": 3.39, "volume": 61024.0}, {"date": "2022-08-11", "close": 3.95, "volume": 486625.0}, {"date": "2022-08-12", "close": 4.4, "volume": 144805.0}, {"date": "2022-08-15", "close": 4.21, "volume": 150704.0}, {"date": "2022-08-16", "close": 4.69, "volume": 223887.0}, {"date": "2022-08-17", "close": 5.17, "volume": 401831.0}, {"date": "2022-08-18", "close": 5.17, "volume": 222744.0}, {"date": "2022-08-19", "close": 5.06, "volume": 215620.0}, {"date": "2022-08-22", "close": 4.82, "volume": 282292.0}, {"date": "2022-08-23", "close": 5.01, "volume": 150099.0}, {"date": "2022-08-24", "close": 4.97, "volume": 232011.0}, {"date": "2022-08-25", "close": 5.31, "volume": 153915.0}, {"date": "2022-08-26", "close": 5.03, "volume": 165907.0}, {"date": "2022-08-29", "close": 4.86, "volume": 76989.0}, {"date": "2022-08-30", "close": 4.4, "volume": 102350.0}, {"date": "2022-08-31", "close": 4.43, "volume": 97668.0}, {"date": "2022-09-01", "close": 4.37, "volume": 118940.0}, {"date": "2022-09-02", "close": 4.02, "volume": 167788.0}, {"date": "2022-09-06", "close": 4.72, "volume": 356758.0}, {"date": "2022-09-07", "close": 4.89, "volume": 167769.0}, {"date": "2022-09-08", "close": 5.05, "volume": 156993.0}, {"date": "2022-09-09", "close": 4.94, "volume": 136171.0}, {"date": "2022-09-12", "close": 5.07, "volume": 131138.0}, {"date": "2022-09-13", "close": 4.63, "volume": 136532.0}, {"date": "2022-09-14", "close": 4.76, "volume": 129553.0}, {"date": "2022-09-15", "close": 4.61, "volume": 164865.0}, {"date": "2022-09-16", "close": 4.58, "volume": 1068719.0}, {"date": "2022-09-19", "close": 4.46, "volume": 161451.0}, {"date": "2022-09-20", "close": 4.47, "volume": 144505.0}, {"date": "2022-09-21", "close": 4.6, "volume": 117983.0}, {"date": "2022-09-22", "close": 4.5, "volume": 138676.0}, {"date": "2022-09-23", "close": 4.38, "volume": 119617.0}, {"date": "2022-09-26", "close": 4.21, "volume": 101694.0}, {"date": "2022-09-27", "close": 4.18, "volume": 80716.0}, {"date": "2022-09-28", "close": 4.31, "volume": 53731.0}, {"date": "2022-09-29", "close": 3.98, "volume": 181843.0}, {"date": "2022-09-30", "close": 4.32, "volume": 246019.0}, {"date": "2022-10-03", "close": 4.36, "volume": 119485.0}, {"date": "2022-10-04", "close": 4.49, "volume": 79510.0}, {"date": "2022-10-05", "close": 4.39, "volume": 38345.0}, {"date": "2022-10-06", "close": 4.6, "volume": 295233.0}, {"date": "2022-10-07", "close": 4.18, "volume": 95623.0}, {"date": "2022-10-10", "close": 4.11, "volume": 106707.0}, {"date": "2022-10-11", "close": 4.26, "volume": 77035.0}, {"date": "2022-10-12", "close": 4.16, "volume": 66534.0}, {"date": "2022-10-13", "close": 4.24, "volume": 94770.0}, {"date": "2022-10-14", "close": 3.87, "volume": 148628.0}, {"date": "2022-10-17", "close": 3.62, "volume": 108964.0}, {"date": "2022-10-18", "close": 3.6, "volume": 118055.0}, {"date": "2022-10-19", "close": 3.66, "volume": 78333.0}, {"date": "2022-10-20", "close": 3.73, "volume": 68456.0}, {"date": "2022-10-21", "close": 4.11, "volume": 119876.0}, {"date": "2022-10-24", "close": 4.78, "volume": 964774.0}, {"date": "2022-10-25", "close": 4.95, "volume": 417456.0}, {"date": "2022-10-26", "close": 4.83, "volume": 216523.0}, {"date": "2022-10-27", "close": 4.59, "volume": 101608.0}, {"date": "2022-10-28", "close": 4.68, "volume": 84232.0}, {"date": "2022-10-31", "close": 4.69, "volume": 80415.0}, {"date": "2022-11-01", "close": 4.69, "volume": 58260.0}, {"date": "2022-11-02", "close": 4.58, "volume": 71852.0}, {"date": "2022-11-03", "close": 4.71, "volume": 46800.0}, {"date": "2022-11-04", "close": 4.7, "volume": 79056.0}, {"date": "2022-11-07", "close": 4.67, "volume": 58018.0}, {"date": "2022-11-08", "close": 4.68, "volume": 108748.0}, {"date": "2022-11-09", "close": 4.19, "volume": 207950.0}, {"date": "2022-11-10", "close": 3.78, "volume": 270181.0}, {"date": "2022-11-11", "close": 3.8, "volume": 167306.0}, {"date": "2022-11-14", "close": 3.72, "volume": 154659.0}, {"date": "2022-11-15", "close": 3.58, "volume": 183633.0}, {"date": "2022-11-16", "close": 3.53, "volume": 147466.0}, {"date": "2022-11-17", "close": 3.66, "volume": 178760.0}, {"date": "2022-11-18", "close": 3.48, "volume": 113819.0}, {"date": "2022-11-21", "close": 3.7, "volume": 173766.0}, {"date": "2022-11-22", "close": 3.76, "volume": 127725.0}, {"date": "2022-11-23", "close": 3.81, "volume": 71262.0}, {"date": "2022-11-25", "close": 3.86, "volume": 69755.0}, {"date": "2022-11-28", "close": 3.95, "volume": 221141.0}, {"date": "2022-11-29", "close": 4.09, "volume": 93960.0}, {"date": "2022-11-30", "close": 4.27, "volume": 217299.0}, {"date": "2022-12-01", "close": 4.39, "volume": 234384.0}, {"date": "2022-12-02", "close": 4.56, "volume": 220468.0}, {"date": "2022-12-05", "close": 4.28, "volume": 188780.0}, {"date": "2022-12-06", "close": 4.12, "volume": 101936.0}, {"date": "2022-12-07", "close": 4.18, "volume": 150864.0}, {"date": "2022-12-08", "close": 4.16, "volume": 127490.0}, {"date": "2022-12-09", "close": 4.3, "volume": 178300.0}, {"date": "2022-12-12", "close": 4.32, "volume": 90075.0}, {"date": "2022-12-13", "close": 4.22, "volume": 198771.0}, {"date": "2022-12-14", "close": 4.24, "volume": 63907.0}, {"date": "2022-12-15", "close": 4.05, "volume": 156230.0}, {"date": "2022-12-16", "close": 3.99, "volume": 85574.0}, {"date": "2022-12-19", "close": 3.82, "volume": 132355.0}, {"date": "2022-12-20", "close": 3.7, "volume": 148554.0}, {"date": "2022-12-21", "close": 3.7, "volume": 88878.0}, {"date": "2022-12-22", "close": 3.63, "volume": 91622.0}, {"date": "2022-12-23", "close": 3.57, "volume": 94342.0}, {"date": "2022-12-27", "close": 3.56, "volume": 203757.0}, {"date": "2022-12-28", "close": 3.69, "volume": 76296.0}, {"date": "2022-12-29", "close": 4.13, "volume": 199367.0}, {"date": "2022-12-30", "close": 4.09, "volume": 94605.0}, {"date": "2023-01-03", "close": 4.15, "volume": 160983.0}, {"date": "2023-01-04", "close": 4.15, "volume": 75287.0}, {"date": "2023-01-05", "close": 4.26, "volume": 41188.0}, {"date": "2023-01-06", "close": 4.64, "volume": 239715.0}, {"date": "2023-01-09", "close": 4.33, "volume": 93778.0}, {"date": "2023-01-10", "close": 4.44, "volume": 67136.0}, {"date": "2023-01-11", "close": 4.51, "volume": 54021.0}, {"date": "2023-01-12", "close": 4.58, "volume": 97332.0}, {"date": "2023-01-13", "close": 4.5, "volume": 45127.0}, {"date": "2023-01-17", "close": 4.69, "volume": 66870.0}, {"date": "2023-01-18", "close": 4.43, "volume": 96082.0}, {"date": "2023-01-19", "close": 4.3, "volume": 102310.0}, {"date": "2023-01-20", "close": 4.34, "volume": 81546.0}, {"date": "2023-01-23", "close": 4.77, "volume": 169505.0}, {"date": "2023-01-24", "close": 4.8, "volume": 304429.0}, {"date": "2023-01-25", "close": 4.61, "volume": 103944.0}, {"date": "2023-01-26", "close": 4.44, "volume": 79841.0}, {"date": "2023-01-27", "close": 4.43, "volume": 57628.0}, {"date": "2023-01-30", "close": 4.38, "volume": 73865.0}, {"date": "2023-01-31", "close": 4.48, "volume": 93663.0}, {"date": "2023-02-01", "close": 4.47, "volume": 120354.0}, {"date": "2023-02-02", "close": 4.62, "volume": 114012.0}, {"date": "2023-02-03", "close": 4.82, "volume": 125549.0}, {"date": "2023-02-06", "close": 4.88, "volume": 179807.0}, {"date": "2023-02-07", "close": 4.56, "volume": 232538.0}, {"date": "2023-02-08", "close": 4.42, "volume": 63868.0}, {"date": "2023-02-09", "close": 4.25, "volume": 148645.0}, {"date": "2023-02-10", "close": 4.4, "volume": 94429.0}, {"date": "2023-02-13", "close": 4.68, "volume": 105493.0}, {"date": "2023-02-14", "close": 4.57, "volume": 65295.0}, {"date": "2023-02-15", "close": 4.5, "volume": 106177.0}, {"date": "2023-02-16", "close": 4.49, "volume": 91619.0}, {"date": "2023-02-17", "close": 4.47, "volume": 71225.0}, {"date": "2023-02-21", "close": 4.24, "volume": 462296.0}, {"date": "2023-02-22", "close": 4.37, "volume": 141922.0}, {"date": "2023-02-23", "close": 4.2, "volume": 164863.0}, {"date": "2023-02-24", "close": 3.76, "volume": 224621.0}, {"date": "2023-02-27", "close": 3.7, "volume": 157721.0}, {"date": "2023-02-28", "close": 3.49, "volume": 248262.0}, {"date": "2023-03-01", "close": 3.56, "volume": 139049.0}, {"date": "2023-03-02", "close": 3.7, "volume": 70111.0}, {"date": "2023-03-03", "close": 3.75, "volume": 100352.0}, {"date": "2023-03-06", "close": 3.45, "volume": 165482.0}, {"date": "2023-03-07", "close": 3.53, "volume": 79910.0}, {"date": "2023-03-08", "close": 3.49, "volume": 76321.0}, {"date": "2023-03-09", "close": 3.48, "volume": 68427.0}, {"date": "2023-03-10", "close": 3.28, "volume": 121537.0}, {"date": "2023-03-13", "close": 3.06, "volume": 142832.0}, {"date": "2023-03-14", "close": 3.1, "volume": 116645.0}, {"date": "2023-03-15", "close": 3.04, "volume": 81710.0}, {"date": "2023-03-16", "close": 3.14, "volume": 62686.0}, {"date": "2023-03-17", "close": 3.0, "volume": 108921.0}, {"date": "2023-03-20", "close": 3.0, "volume": 91186.0}, {"date": "2023-03-21", "close": 3.17, "volume": 56256.0}, {"date": "2023-03-22", "close": 3.06, "volume": 49474.0}, {"date": "2023-03-23", "close": 3.3, "volume": 97312.0}, {"date": "2023-03-24", "close": 3.47, "volume": 51241.0}, {"date": "2023-03-27", "close": 3.54, "volume": 62731.0}, {"date": "2023-03-28", "close": 3.59, "volume": 102441.0}, {"date": "2023-03-29", "close": 3.6, "volume": 82871.0}, {"date": "2023-03-30", "close": 3.72, "volume": 81907.0}, {"date": "2023-03-31", "close": 3.85, "volume": 231065.0}, {"date": "2023-04-03", "close": 3.91, "volume": 81107.0}, {"date": "2023-04-04", "close": 3.9, "volume": 112646.0}, {"date": "2023-04-05", "close": 3.77, "volume": 48863.0}, {"date": "2023-04-06", "close": 3.73, "volume": 22647.0}, {"date": "2023-04-10", "close": 3.92, "volume": 92363.0}, {"date": "2023-04-11", "close": 3.82, "volume": 85219.0}, {"date": "2023-04-12", "close": 3.56, "volume": 46490.0}, {"date": "2023-04-13", "close": 3.54, "volume": 80046.0}, {"date": "2023-04-14", "close": 3.55, "volume": 38861.0}, {"date": "2023-04-17", "close": 3.66, "volume": 78485.0}, {"date": "2023-04-18", "close": 3.57, "volume": 49355.0}, {"date": "2023-04-19", "close": 3.38, "volume": 56955.0}, {"date": "2023-04-20", "close": 3.36, "volume": 53139.0}, {"date": "2023-04-21", "close": 3.51, "volume": 53644.0}, {"date": "2023-04-24", "close": 3.57, "volume": 58541.0}, {"date": "2023-04-25", "close": 3.28, "volume": 57521.0}, {"date": "2023-04-26", "close": 3.33, "volume": 62297.0}, {"date": "2023-04-27", "close": 3.35, "volume": 30508.0}, {"date": "2023-04-28", "close": 3.51, "volume": 71103.0}, {"date": "2023-05-01", "close": 3.44, "volume": 34449.0}, {"date": "2023-05-02", "close": 3.35, "volume": 45263.0}, {"date": "2023-05-03", "close": 3.3, "volume": 67674.0}, {"date": "2023-05-04", "close": 3.25, "volume": 24211.0}, {"date": "2023-05-05", "close": 3.42, "volume": 43033.0}, {"date": "2023-05-08", "close": 3.29, "volume": 46477.0}, {"date": "2023-05-09", "close": 3.36, "volume": 67680.0}, {"date": "2023-05-10", "close": 3.38, "volume": 68573.0}, {"date": "2023-05-11", "close": 3.36, "volume": 62107.0}, {"date": "2023-05-12", "close": 3.39, "volume": 48039.0}, {"date": "2023-05-15", "close": 3.58, "volume": 111963.0}, {"date": "2023-05-16", "close": 3.69, "volume": 46739.0}, {"date": "2023-05-17", "close": 3.83, "volume": 68356.0}, {"date": "2023-05-18", "close": 3.79, "volume": 52267.0}, {"date": "2023-05-19", "close": 3.81, "volume": 54090.0}, {"date": "2023-05-22", "close": 4.14, "volume": 207278.0}, {"date": "2023-05-23", "close": 4.21, "volume": 116660.0}, {"date": "2023-05-24", "close": 4.22, "volume": 81330.0}, {"date": "2023-05-25", "close": 3.82, "volume": 91254.0}, {"date": "2023-05-26", "close": 3.73, "volume": 66943.0}, {"date": "2023-05-30", "close": 3.58, "volume": 69326.0}, {"date": "2023-05-31", "close": 3.63, "volume": 70542.0}, {"date": "2023-06-01", "close": 4.03, "volume": 124740.0}, {"date": "2023-06-02", "close": 4.03, "volume": 70943.0}, {"date": "2023-06-05", "close": 3.95, "volume": 61705.0}, {"date": "2023-06-06", "close": 4.13, "volume": 77136.0}, {"date": "2023-06-07", "close": 4.2, "volume": 91550.0}, {"date": "2023-06-08", "close": 4.16, "volume": 109513.0}, {"date": "2023-06-09", "close": 4.42, "volume": 136065.0}, {"date": "2023-06-12", "close": 4.67, "volume": 140670.0}, {"date": "2023-06-13", "close": 4.64, "volume": 106198.0}, {"date": "2023-06-14", "close": 4.64, "volume": 181478.0}, {"date": "2023-06-15", "close": 4.63, "volume": 158898.0}, {"date": "2023-06-16", "close": 4.7, "volume": 382348.0}, {"date": "2023-06-20", "close": 4.7, "volume": 176982.0}, {"date": "2023-06-21", "close": 4.67, "volume": 183846.0}, {"date": "2023-06-22", "close": 4.62, "volume": 151869.0}, {"date": "2023-06-23", "close": 4.43, "volume": 3127394.0}, {"date": "2023-06-26", "close": 4.27, "volume": 173132.0}, {"date": "2023-06-27", "close": 4.13, "volume": 143193.0}, {"date": "2023-06-28", "close": 4.12, "volume": 131249.0}, {"date": "2023-06-29", "close": 4.14, "volume": 218662.0}, {"date": "2023-06-30", "close": 4.31, "volume": 96267.0}, {"date": "2023-07-03", "close": 4.46, "volume": 67953.0}, {"date": "2023-07-05", "close": 4.11, "volume": 131103.0}, {"date": "2023-07-06", "close": 3.94, "volume": 96856.0}, {"date": "2023-07-07", "close": 4.06, "volume": 84570.0}, {"date": "2023-07-10", "close": 4.17, "volume": 205428.0}, {"date": "2023-07-11", "close": 4.03, "volume": 103009.0}, {"date": "2023-07-12", "close": 4.03, "volume": 73880.0}, {"date": "2023-07-13", "close": 4.34, "volume": 179942.0}, {"date": "2023-07-14", "close": 4.04, "volume": 117641.0}, {"date": "2023-07-17", "close": 4.3, "volume": 181163.0}, {"date": "2023-07-18", "close": 4.08, "volume": 177167.0}, {"date": "2023-07-19", "close": 4.17, "volume": 109826.0}, {"date": "2023-07-20", "close": 4.19, "volume": 70289.0}, {"date": "2023-07-21", "close": 4.19, "volume": 82516.0}, {"date": "2023-07-24", "close": 4.23, "volume": 100724.0}, {"date": "2023-07-25", "close": 3.21, "volume": 983950.0}, {"date": "2023-07-26", "close": 3.05, "volume": 413803.0}, {"date": "2023-07-27", "close": 2.72, "volume": 539412.0}, {"date": "2023-07-28", "close": 2.72, "volume": 384333.0}, {"date": "2023-07-31", "close": 2.78, "volume": 388615.0}, {"date": "2023-08-01", "close": 2.75, "volume": 159986.0}, {"date": "2023-08-02", "close": 2.62, "volume": 505744.0}, {"date": "2023-08-03", "close": 2.56, "volume": 250053.0}, {"date": "2023-08-04", "close": 2.52, "volume": 279479.0}, {"date": "2023-08-07", "close": 2.47, "volume": 198165.0}, {"date": "2023-08-08", "close": 2.81, "volume": 498864.0}, {"date": "2023-08-09", "close": 2.66, "volume": 505912.0}, {"date": "2023-08-10", "close": 2.56, "volume": 218293.0}, {"date": "2023-08-11", "close": 2.61, "volume": 175735.0}, {"date": "2023-08-14", "close": 2.54, "volume": 131649.0}, {"date": "2023-08-15", "close": 2.48, "volume": 171577.0}, {"date": "2023-08-16", "close": 2.58, "volume": 192535.0}, {"date": "2023-08-17", "close": 2.61, "volume": 105749.0}, {"date": "2023-08-18", "close": 2.48, "volume": 194848.0}, {"date": "2023-08-21", "close": 2.61, "volume": 157340.0}, {"date": "2023-08-22", "close": 2.54, "volume": 146668.0}, {"date": "2023-08-23", "close": 2.59, "volume": 57456.0}, {"date": "2023-08-24", "close": 2.39, "volume": 164248.0}, {"date": "2023-08-25", "close": 2.3, "volume": 119331.0}, {"date": "2023-08-28", "close": 2.34, "volume": 79914.0}, {"date": "2023-08-29", "close": 2.49, "volume": 59301.0}, {"date": "2023-08-30", "close": 2.59, "volume": 84996.0}, {"date": "2023-08-31", "close": 2.57, "volume": 114238.0}, {"date": "2023-09-01", "close": 2.64, "volume": 103978.0}, {"date": "2023-09-05", "close": 2.59, "volume": 150985.0}, {"date": "2023-09-06", "close": 2.6, "volume": 59739.0}, {"date": "2023-09-07", "close": 2.62, "volume": 53354.0}, {"date": "2023-09-08", "close": 2.61, "volume": 57344.0}, {"date": "2023-09-11", "close": 2.68, "volume": 87774.0}, {"date": "2023-09-12", "close": 2.82, "volume": 126661.0}, {"date": "2023-09-13", "close": 2.65, "volume": 104869.0}, {"date": "2023-09-14", "close": 2.76, "volume": 86165.0}, {"date": "2023-09-15", "close": 2.67, "volume": 233916.0}, {"date": "2023-09-18", "close": 2.45, "volume": 176668.0}, {"date": "2023-09-19", "close": 2.37, "volume": 111228.0}, {"date": "2023-09-20", "close": 2.26, "volume": 138175.0}, {"date": "2023-09-21", "close": 2.28, "volume": 90753.0}, {"date": "2023-09-22", "close": 2.34, "volume": 44714.0}, {"date": "2023-09-25", "close": 2.38, "volume": 74299.0}, {"date": "2023-09-26", "close": 2.24, "volume": 40268.0}, {"date": "2023-09-27", "close": 2.25, "volume": 49358.0}, {"date": "2023-09-28", "close": 2.23, "volume": 60114.0}, {"date": "2023-09-29", "close": 2.22, "volume": 57683.0}, {"date": "2023-10-02", "close": 2.12, "volume": 50233.0}, {"date": "2023-10-03", "close": 2.08, "volume": 178915.0}, {"date": "2023-10-04", "close": 2.06, "volume": 78473.0}, {"date": "2023-10-05", "close": 2.0, "volume": 56179.0}, {"date": "2023-10-06", "close": 1.99, "volume": 94846.0}, {"date": "2023-10-09", "close": 2.01, "volume": 60225.0}, {"date": "2023-10-10", "close": 2.04, "volume": 61770.0}, {"date": "2023-10-11", "close": 2.08, "volume": 137891.0}, {"date": "2023-10-12", "close": 1.92, "volume": 65072.0}, {"date": "2023-10-13", "close": 1.92, "volume": 105496.0}, {"date": "2023-10-16", "close": 1.97, "volume": 147595.0}, {"date": "2023-10-17", "close": 1.94, "volume": 200784.0}, {"date": "2023-10-18", "close": 1.85, "volume": 145998.0}, {"date": "2023-10-19", "close": 1.94, "volume": 180293.0}, {"date": "2023-10-20", "close": 1.93, "volume": 140680.0}, {"date": "2023-10-23", "close": 1.83, "volume": 57879.0}, {"date": "2023-10-24", "close": 1.84, "volume": 105858.0}, {"date": "2023-10-25", "close": 1.76, "volume": 101383.0}, {"date": "2023-10-26", "close": 1.69, "volume": 95455.0}, {"date": "2023-10-27", "close": 1.78, "volume": 96168.0}, {"date": "2023-10-30", "close": 1.87, "volume": 63668.0}, {"date": "2023-10-31", "close": 1.94, "volume": 52813.0}, {"date": "2023-11-01", "close": 1.93, "volume": 55164.0}, {"date": "2023-11-02", "close": 1.98, "volume": 49815.0}, {"date": "2023-11-03", "close": 2.07, "volume": 247956.0}, {"date": "2023-11-06", "close": 2.03, "volume": 145529.0}, {"date": "2023-11-07", "close": 2.02, "volume": 239034.0}, {"date": "2023-11-08", "close": 2.03, "volume": 73864.0}, {"date": "2023-11-09", "close": 1.97, "volume": 129822.0}, {"date": "2023-11-10", "close": 1.91, "volume": 93304.0}, {"date": "2023-11-13", "close": 1.78, "volume": 135780.0}, {"date": "2023-11-14", "close": 1.97, "volume": 95647.0}, {"date": "2023-11-15", "close": 2.07, "volume": 141319.0}, {"date": "2023-11-16", "close": 2.21, "volume": 97103.0}, {"date": "2023-11-17", "close": 2.27, "volume": 144242.0}, {"date": "2023-11-20", "close": 2.08, "volume": 163466.0}, {"date": "2023-11-21", "close": 2.06, "volume": 69626.0}, {"date": "2023-11-22", "close": 2.18, "volume": 149108.0}, {"date": "2023-11-24", "close": 2.17, "volume": 37894.0}, {"date": "2023-11-27", "close": 2.1, "volume": 76085.0}, {"date": "2023-11-28", "close": 2.18, "volume": 68052.0}, {"date": "2023-11-29", "close": 2.27, "volume": 130548.0}, {"date": "2023-11-30", "close": 2.15, "volume": 61656.0}, {"date": "2023-12-01", "close": 2.05, "volume": 97064.0}, {"date": "2023-12-04", "close": 2.08, "volume": 119381.0}, {"date": "2023-12-05", "close": 2.15, "volume": 136187.0}, {"date": "2023-12-06", "close": 2.05, "volume": 169069.0}, {"date": "2023-12-07", "close": 2.01, "volume": 128328.0}, {"date": "2023-12-08", "close": 2.0, "volume": 173420.0}, {"date": "2023-12-11", "close": 1.85, "volume": 118026.0}, {"date": "2023-12-12", "close": 1.89, "volume": 72930.0}, {"date": "2023-12-13", "close": 2.01, "volume": 104749.0}, {"date": "2023-12-14", "close": 2.19, "volume": 182560.0}, {"date": "2023-12-15", "close": 2.01, "volume": 197761.0}, {"date": "2023-12-18", "close": 1.99, "volume": 97204.0}, {"date": "2023-12-19", "close": 1.94, "volume": 200485.0}, {"date": "2023-12-20", "close": 1.9, "volume": 157698.0}, {"date": "2023-12-21", "close": 1.96, "volume": 103695.0}, {"date": "2023-12-22", "close": 2.0, "volume": 92126.0}, {"date": "2023-12-26", "close": 2.09, "volume": 87381.0}, {"date": "2023-12-27", "close": 2.11, "volume": 64648.0}, {"date": "2023-12-28", "close": 2.08, "volume": 102253.0}, {"date": "2023-12-29", "close": 2.01, "volume": 106139.0}, {"date": "2024-01-02", "close": 1.98, "volume": 82141.0}, {"date": "2024-01-03", "close": 1.87, "volume": 105477.0}, {"date": "2024-01-04", "close": 1.85, "volume": 156298.0}, {"date": "2024-01-05", "close": 1.83, "volume": 121868.0}, {"date": "2024-01-08", "close": 1.82, "volume": 86342.0}, {"date": "2024-01-09", "close": 1.83, "volume": 120558.0}, {"date": "2024-01-10", "close": 1.87, "volume": 148327.0}, {"date": "2024-01-11", "close": 1.83, "volume": 82886.0}, {"date": "2024-01-12", "close": 1.79, "volume": 104413.0}, {"date": "2024-01-16", "close": 1.75, "volume": 142212.0}, {"date": "2024-01-17", "close": 1.68, "volume": 142800.0}, {"date": "2024-01-18", "close": 1.57, "volume": 157448.0}, {"date": "2024-01-19", "close": 1.68, "volume": 347784.0}, {"date": "2024-01-22", "close": 1.82, "volume": 131922.0}, {"date": "2024-01-23", "close": 1.76, "volume": 120104.0}, {"date": "2024-01-24", "close": 1.68, "volume": 145263.0}, {"date": "2024-01-25", "close": 1.59, "volume": 173046.0}, {"date": "2024-01-26", "close": 1.57, "volume": 96382.0}, {"date": "2024-01-29", "close": 1.71, "volume": 116039.0}, {"date": "2024-01-30", "close": 1.65, "volume": 83050.0}, {"date": "2024-01-31", "close": 1.7, "volume": 142999.0}, {"date": "2024-02-01", "close": 1.71, "volume": 91913.0}, {"date": "2024-02-02", "close": 1.61, "volume": 86445.0}, {"date": "2024-02-05", "close": 1.6, "volume": 58532.0}, {"date": "2024-02-06", "close": 1.71, "volume": 146515.0}, {"date": "2024-02-07", "close": 1.7, "volume": 89890.0}, {"date": "2024-02-08", "close": 1.69, "volume": 76866.0}, {"date": "2024-02-09", "close": 1.7, "volume": 130850.0}, {"date": "2024-02-12", "close": 1.71, "volume": 115304.0}, {"date": "2024-02-13", "close": 1.6, "volume": 197390.0}, {"date": "2024-02-14", "close": 1.65, "volume": 99178.0}, {"date": "2024-02-15", "close": 1.68, "volume": 93586.0}, {"date": "2024-02-16", "close": 1.58, "volume": 171053.0}, {"date": "2024-02-20", "close": 1.51, "volume": 175156.0}, {"date": "2024-02-21", "close": 1.48, "volume": 75506.0}, {"date": "2024-02-22", "close": 1.48, "volume": 273259.0}, {"date": "2024-02-23", "close": 1.58, "volume": 148015.0}, {"date": "2024-02-26", "close": 1.61, "volume": 217688.0}, {"date": "2024-02-27", "close": 1.73, "volume": 289935.0}, {"date": "2024-02-28", "close": 1.61, "volume": 113789.0}, {"date": "2024-02-29", "close": 1.5, "volume": 125075.0}, {"date": "2024-03-01", "close": 1.49, "volume": 132738.0}, {"date": "2024-03-04", "close": 1.47, "volume": 142843.0}, {"date": "2024-03-05", "close": 1.46, "volume": 111126.0}, {"date": "2024-03-06", "close": 1.43, "volume": 55615.0}, {"date": "2024-03-07", "close": 1.42, "volume": 81917.0}, {"date": "2024-03-08", "close": 1.41, "volume": 82467.0}, {"date": "2024-03-11", "close": 1.36, "volume": 112006.0}, {"date": "2024-03-12", "close": 1.34, "volume": 134831.0}, {"date": "2024-03-13", "close": 1.29, "volume": 199264.0}, {"date": "2024-03-14", "close": 1.19, "volume": 186334.0}, {"date": "2024-03-15", "close": 1.19, "volume": 185094.0}, {"date": "2024-03-18", "close": 1.12, "volume": 104694.0}, {"date": "2024-03-19", "close": 1.12, "volume": 229810.0}, {"date": "2024-03-20", "close": 1.09, "volume": 260742.0}, {"date": "2024-03-21", "close": 1.09, "volume": 148391.0}, {"date": "2024-03-22", "close": 1.07, "volume": 88929.0}, {"date": "2024-03-25", "close": 1.07, "volume": 290177.0}, {"date": "2024-03-26", "close": 0.9802, "volume": 341639.0}, {"date": "2024-03-27", "close": 1.05, "volume": 266136.0}, {"date": "2024-03-28", "close": 1.17, "volume": 167212.0}, {"date": "2024-04-01", "close": 1.13, "volume": 93471.0}, {"date": "2024-04-02", "close": 1.05, "volume": 110563.0}, {"date": "2024-04-03", "close": 1.04, "volume": 100497.0}, {"date": "2024-04-04", "close": 1.07, "volume": 197966.0}, {"date": "2024-04-05", "close": 1.04, "volume": 79494.0}, {"date": "2024-04-08", "close": 1.18, "volume": 363819.0}, {"date": "2024-04-09", "close": 1.07, "volume": 341589.0}, {"date": "2024-04-10", "close": 1.05, "volume": 112872.0}, {"date": "2024-04-11", "close": 1.08, "volume": 144223.0}, {"date": "2024-04-12", "close": 1.03, "volume": 112220.0}, {"date": "2024-04-15", "close": 0.98, "volume": 113771.0}, {"date": "2024-04-16", "close": 1.0, "volume": 167410.0}, {"date": "2024-04-17", "close": 1.01, "volume": 73770.0}, {"date": "2024-04-18", "close": 0.96, "volume": 216435.0}, {"date": "2024-04-19", "close": 0.9831, "volume": 85298.0}, {"date": "2024-04-22", "close": 0.8997, "volume": 412547.0}, {"date": "2024-04-23", "close": 0.85, "volume": 419033.0}, {"date": "2024-04-24", "close": 0.8297, "volume": 126137.0}, {"date": "2024-04-25", "close": 0.8193, "volume": 86753.0}, {"date": "2024-04-26", "close": 0.802, "volume": 277335.0}, {"date": "2024-04-29", "close": 0.9699, "volume": 597084.0}, {"date": "2024-04-30", "close": 0.8609, "volume": 167722.0}, {"date": "2024-05-01", "close": 0.89, "volume": 152489.0}, {"date": "2024-05-02", "close": 0.9, "volume": 110464.0}, {"date": "2024-05-03", "close": 0.9183, "volume": 168281.0}, {"date": "2024-05-06", "close": 0.9301, "volume": 174689.0}, {"date": "2024-05-07", "close": 1.04, "volume": 223304.0}, {"date": "2024-05-08", "close": 0.8558, "volume": 348223.0}, {"date": "2024-05-09", "close": 0.8701, "volume": 197505.0}, {"date": "2024-05-10", "close": 0.8914, "volume": 221255.0}, {"date": "2024-05-13", "close": 0.929, "volume": 129958.0}, {"date": "2024-05-14", "close": 1.08, "volume": 307481.0}, {"date": "2024-05-15", "close": 1.06, "volume": 96286.0}, {"date": "2024-05-16", "close": 1.09, "volume": 197250.0}, {"date": "2024-05-17", "close": 1.05, "volume": 64292.0}, {"date": "2024-05-20", "close": 0.9579, "volume": 279770.0}, {"date": "2024-05-21", "close": 0.95, "volume": 182304.0}, {"date": "2024-05-22", "close": 0.95, "volume": 496745.0}, {"date": "2024-05-23", "close": 0.94, "volume": 350321.0}, {"date": "2024-05-24", "close": 0.95, "volume": 102630.0}, {"date": "2024-05-28", "close": 0.9081, "volume": 431569.0}, {"date": "2024-05-29", "close": 0.89, "volume": 116916.0}, {"date": "2024-05-30", "close": 0.8234, "volume": 207104.0}, {"date": "2024-05-31", "close": 0.8517, "volume": 91998.0}, {"date": "2024-06-03", "close": 0.9486, "volume": 298714.0}, {"date": "2024-06-04", "close": 0.9436, "volume": 99255.0}, {"date": "2024-06-05", "close": 1.08, "volume": 669942.0}, {"date": "2024-06-06", "close": 0.9311, "volume": 693184.0}, {"date": "2024-06-07", "close": 0.9292, "volume": 199704.0}, {"date": "2024-06-10", "close": 0.8795, "volume": 507062.0}, {"date": "2024-06-11", "close": 0.909, "volume": 286619.0}, {"date": "2024-06-12", "close": 0.8442, "volume": 335447.0}, {"date": "2024-06-13", "close": 0.8128, "volume": 548106.0}, {"date": "2024-06-14", "close": 0.759, "volume": 465673.0}, {"date": "2024-06-17", "close": 0.8445, "volume": 398513.0}, {"date": "2024-06-18", "close": 0.83, "volume": 262473.0}, {"date": "2024-06-20", "close": 0.7776, "volume": 133233.0}, {"date": "2024-06-21", "close": 0.7246, "volume": 450757.0}, {"date": "2024-06-24", "close": 0.6955, "volume": 230554.0}, {"date": "2024-06-25", "close": 0.69, "volume": 515615.0}, {"date": "2024-06-26", "close": 0.745, "volume": 503097.0}, {"date": "2024-06-27", "close": 0.8121, "volume": 299872.0}, {"date": "2024-06-28", "close": 0.6752, "volume": 2789084.0}, {"date": "2024-07-01", "close": 0.6861, "volume": 380541.0}, {"date": "2024-07-02", "close": 0.66, "volume": 273389.0}, {"date": "2024-07-03", "close": 0.6745, "volume": 406333.0}, {"date": "2024-07-05", "close": 0.6357, "volume": 310013.0}, {"date": "2024-07-08", "close": 0.615, "volume": 350741.0}, {"date": "2024-07-09", "close": 0.725, "volume": 804273.0}, {"date": "2024-07-10", "close": 0.73, "volume": 280616.0}, {"date": "2024-07-11", "close": 0.82, "volume": 240767.0}, {"date": "2024-07-12", "close": 0.855, "volume": 169024.0}, {"date": "2024-07-15", "close": 0.7863, "volume": 379170.0}, {"date": "2024-07-16", "close": 0.8696, "volume": 185367.0}, {"date": "2024-07-17", "close": 0.85, "volume": 132690.0}, {"date": "2024-07-18", "close": 0.7422, "volume": 131175.0}, {"date": "2024-07-19", "close": 0.754, "volume": 70853.0}, {"date": "2024-07-22", "close": 0.7849, "volume": 156411.0}, {"date": "2024-07-23", "close": 0.7807, "volume": 84995.0}, {"date": "2024-07-24", "close": 0.7799, "volume": 74068.0}, {"date": "2024-07-25", "close": 0.826, "volume": 100149.0}, {"date": "2024-07-26", "close": 0.8615, "volume": 112826.0}, {"date": "2024-07-29", "close": 0.9098, "volume": 97924.0}, {"date": "2024-07-30", "close": 0.91, "volume": 124712.0}, {"date": "2024-07-31", "close": 0.906, "volume": 75273.0}, {"date": "2024-08-01", "close": 0.927, "volume": 77992.0}, {"date": "2024-08-02", "close": 0.9395, "volume": 152504.0}, {"date": "2024-08-05", "close": 0.8501, "volume": 89261.0}, {"date": "2024-08-06", "close": 0.9, "volume": 162240.0}, {"date": "2024-08-07", "close": 0.8174, "volume": 149136.0}, {"date": "2024-08-08", "close": 0.8375, "volume": 122639.0}, {"date": "2024-08-09", "close": 0.8704, "volume": 143061.0}, {"date": "2024-08-12", "close": 0.8505, "volume": 169685.0}, {"date": "2024-08-13", "close": 1.06, "volume": 448517.0}, {"date": "2024-08-14", "close": 1.02, "volume": 358664.0}, {"date": "2024-08-15", "close": 1.05, "volume": 230798.0}, {"date": "2024-08-16", "close": 1.19, "volume": 265182.0}, {"date": "2024-08-19", "close": 1.08, "volume": 296605.0}, {"date": "2024-08-20", "close": 1.01, "volume": 74242.0}, {"date": "2024-08-21", "close": 1.01, "volume": 232119.0}, {"date": "2024-08-22", "close": 1.05, "volume": 109088.0}, {"date": "2024-08-23", "close": 1.12, "volume": 133643.0}, {"date": "2024-08-26", "close": 1.14, "volume": 197798.0}, {"date": "2024-08-27", "close": 1.1, "volume": 54008.0}, {"date": "2024-08-28", "close": 1.03, "volume": 182213.0}, {"date": "2024-08-29", "close": 1.01, "volume": 93497.0}, {"date": "2024-08-30", "close": 1.01, "volume": 80721.0}, {"date": "2024-09-03", "close": 1.0, "volume": 197444.0}, {"date": "2024-09-04", "close": 1.02, "volume": 50505.0}, {"date": "2024-09-05", "close": 1.05, "volume": 42654.0}, {"date": "2024-09-06", "close": 1.02, "volume": 40619.0}, {"date": "2024-09-09", "close": 1.0, "volume": 219441.0}, {"date": "2024-09-10", "close": 1.06, "volume": 78234.0}, {"date": "2024-09-11", "close": 1.02, "volume": 90370.0}, {"date": "2024-09-12", "close": 1.01, "volume": 45138.0}, {"date": "2024-09-13", "close": 0.9789, "volume": 88685.0}, {"date": "2024-09-16", "close": 1.07, "volume": 36902.0}, {"date": "2024-09-17", "close": 1.09, "volume": 167378.0}, {"date": "2024-09-18", "close": 1.05, "volume": 90644.0}, {"date": "2024-09-19", "close": 1.19, "volume": 140943.0}, {"date": "2024-09-20", "close": 1.19, "volume": 169725.0}, {"date": "2024-09-23", "close": 1.1, "volume": 110216.0}, {"date": "2024-09-24", "close": 1.07, "volume": 122061.0}, {"date": "2024-09-25", "close": 1.23, "volume": 268930.0}, {"date": "2024-09-26", "close": 1.17, "volume": 151173.0}, {"date": "2024-09-27", "close": 1.14, "volume": 70701.0}, {"date": "2024-09-30", "close": 1.08, "volume": 149117.0}, {"date": "2024-10-01", "close": 1.04, "volume": 73936.0}, {"date": "2024-10-02", "close": 1.04, "volume": 84568.0}, {"date": "2024-10-03", "close": 1.06, "volume": 210172.0}, {"date": "2024-10-04", "close": 1.08, "volume": 73194.0}, {"date": "2024-10-07", "close": 1.06, "volume": 69685.0}, {"date": "2024-10-08", "close": 1.05, "volume": 59952.0}, {"date": "2024-10-09", "close": 1.06, "volume": 17505.0}, {"date": "2024-10-10", "close": 1.08, "volume": 59785.0}, {"date": "2024-10-11", "close": 1.16, "volume": 141497.0}, {"date": "2024-10-14", "close": 1.14, "volume": 82488.0}, {"date": "2024-10-15", "close": 1.12, "volume": 178644.0}, {"date": "2024-10-16", "close": 1.13, "volume": 126723.0}, {"date": "2024-10-17", "close": 1.1, "volume": 78345.0}, {"date": "2024-10-18", "close": 1.08, "volume": 190672.0}, {"date": "2024-10-21", "close": 1.1, "volume": 106022.0}, {"date": "2024-10-22", "close": 1.1, "volume": 77466.0}, {"date": "2024-10-23", "close": 1.09, "volume": 91588.0}, {"date": "2024-10-24", "close": 1.22, "volume": 269438.0}, {"date": "2024-10-25", "close": 1.13, "volume": 171854.0}, {"date": "2024-10-28", "close": 1.24, "volume": 179897.0}, {"date": "2024-10-29", "close": 1.16, "volume": 139140.0}, {"date": "2024-10-30", "close": 1.18, "volume": 113007.0}, {"date": "2024-10-31", "close": 1.21, "volume": 122292.0}, {"date": "2024-11-01", "close": 1.16, "volume": 172153.0}, {"date": "2024-11-04", "close": 1.09, "volume": 448243.0}, {"date": "2024-11-05", "close": 1.09, "volume": 228717.0}, {"date": "2024-11-06", "close": 1.08, "volume": 886381.0}, {"date": "2024-11-07", "close": 1.2, "volume": 723185.0}, {"date": "2024-11-08", "close": 1.53, "volume": 3201720.0}, {"date": "2024-11-11", "close": 1.92, "volume": 1198772.0}, {"date": "2024-11-12", "close": 2.09, "volume": 1659247.0}, {"date": "2024-11-13", "close": 1.84, "volume": 1104868.0}, {"date": "2024-11-14", "close": 1.91, "volume": 489458.0}, {"date": "2024-11-15", "close": 1.94, "volume": 296650.0}, {"date": "2024-11-18", "close": 2.1, "volume": 698487.0}, {"date": "2024-11-19", "close": 2.22, "volume": 978777.0}, {"date": "2024-11-20", "close": 2.02, "volume": 665869.0}, {"date": "2024-11-21", "close": 2.05, "volume": 294499.0}, {"date": "2024-11-22", "close": 2.19, "volume": 832621.0}, {"date": "2024-11-25", "close": 2.32, "volume": 1460762.0}, {"date": "2024-11-26", "close": 2.12, "volume": 690960.0}, {"date": "2024-11-27", "close": 2.21, "volume": 289065.0}, {"date": "2024-11-29", "close": 2.11, "volume": 408911.0}, {"date": "2024-12-02", "close": 2.87, "volume": 1783364.0}, {"date": "2024-12-03", "close": 2.71, "volume": 626769.0}, {"date": "2024-12-04", "close": 2.72, "volume": 737318.0}, {"date": "2024-12-05", "close": 2.8, "volume": 397654.0}, {"date": "2024-12-06", "close": 2.85, "volume": 632502.0}, {"date": "2024-12-09", "close": 3.13, "volume": 1086669.0}, {"date": "2024-12-10", "close": 3.2, "volume": 881506.0}, {"date": "2024-12-11", "close": 3.4, "volume": 1346139.0}, {"date": "2024-12-12", "close": 3.38, "volume": 1270709.0}, {"date": "2024-12-13", "close": 3.2, "volume": 1142998.0}, {"date": "2024-12-16", "close": 3.32, "volume": 453385.0}, {"date": "2024-12-17", "close": 3.21, "volume": 432151.0}, {"date": "2024-12-18", "close": 3.0, "volume": 879321.0}, {"date": "2024-12-19", "close": 3.21, "volume": 536878.0}, {"date": "2024-12-20", "close": 3.18, "volume": 531433.0}, {"date": "2024-12-23", "close": 3.3, "volume": 1189876.0}, {"date": "2024-12-24", "close": 3.49, "volume": 796459.0}, {"date": "2024-12-26", "close": 3.81, "volume": 1157687.0}, {"date": "2024-12-27", "close": 3.74, "volume": 668700.0}, {"date": "2024-12-30", "close": 3.85, "volume": 668385.0}, {"date": "2024-12-31", "close": 4.19, "volume": 690082.0}, {"date": "2025-01-02", "close": 4.59, "volume": 1413574.0}, {"date": "2025-01-03", "close": 4.47, "volume": 835786.0}, {"date": "2025-01-06", "close": 4.64, "volume": 969893.0}, {"date": "2025-01-07", "close": 4.59, "volume": 507602.0}, {"date": "2025-01-08", "close": 4.24, "volume": 1255177.0}, {"date": "2025-01-10", "close": 4.42, "volume": 905645.0}, {"date": "2025-01-13", "close": 4.05, "volume": 2240944.0}, {"date": "2025-01-14", "close": 4.09, "volume": 2479924.0}, {"date": "2025-01-15", "close": 4.41, "volume": 1266322.0}, {"date": "2025-01-16", "close": 4.83, "volume": 1467314.0}, {"date": "2025-01-17", "close": 4.8, "volume": 932580.0}, {"date": "2025-01-21", "close": 4.74, "volume": 721694.0}, {"date": "2025-01-22", "close": 4.46, "volume": 703608.0}, {"date": "2025-01-23", "close": 4.23, "volume": 517967.0}, {"date": "2025-01-24", "close": 4.19, "volume": 551493.0}, {"date": "2025-01-27", "close": 4.15, "volume": 675045.0}, {"date": "2025-01-28", "close": 4.4, "volume": 478639.0}, {"date": "2025-01-29", "close": 4.29, "volume": 444172.0}, {"date": "2025-01-30", "close": 4.33, "volume": 366921.0}, {"date": "2025-01-31", "close": 3.97, "volume": 926846.0}, {"date": "2025-02-03", "close": 3.77, "volume": 709652.0}, {"date": "2025-02-04", "close": 3.78, "volume": 534264.0}, {"date": "2025-02-05", "close": 3.66, "volume": 433558.0}, {"date": "2025-02-06", "close": 3.75, "volume": 428162.0}, {"date": "2025-02-07", "close": 3.39, "volume": 1029961.0}, {"date": "2025-02-10", "close": 3.47, "volume": 482420.0}, {"date": "2025-02-11", "close": 3.3, "volume": 379312.0}, {"date": "2025-02-12", "close": 3.31, "volume": 500372.0}, {"date": "2025-02-13", "close": 3.37, "volume": 228979.0}, {"date": "2025-02-14", "close": 3.37, "volume": 251215.0}, {"date": "2025-02-18", "close": 3.55, "volume": 468206.0}, {"date": "2025-02-19", "close": 3.64, "volume": 544466.0}, {"date": "2025-02-20", "close": 3.59, "volume": 352837.0}, {"date": "2025-02-21", "close": 3.38, "volume": 364708.0}, {"date": "2025-02-24", "close": 3.3, "volume": 497595.0}, {"date": "2025-02-25", "close": 3.26, "volume": 831200.0}, {"date": "2025-02-26", "close": 2.29, "volume": 2505357.0}, {"date": "2025-02-27", "close": 2.23, "volume": 812653.0}, {"date": "2025-02-28", "close": 2.44, "volume": 932578.0}, {"date": "2025-03-03", "close": 2.33, "volume": 721409.0}, {"date": "2025-03-04", "close": 2.37, "volume": 674094.0}, {"date": "2025-03-05", "close": 2.4, "volume": 317155.0}, {"date": "2025-03-06", "close": 2.23, "volume": 343353.0}, {"date": "2025-03-07", "close": 2.17, "volume": 642102.0}, {"date": "2025-03-10", "close": 2.11, "volume": 647425.0}, {"date": "2025-03-11", "close": 2.19, "volume": 358092.0}, {"date": "2025-03-12", "close": 2.2, "volume": 371278.0}, {"date": "2025-03-13", "close": 2.09, "volume": 410921.0}, {"date": "2025-03-14", "close": 2.22, "volume": 404938.0}, {"date": "2025-03-17", "close": 2.25, "volume": 743740.0}, {"date": "2025-03-18", "close": 2.03, "volume": 539875.0}, {"date": "2025-03-19", "close": 2.1, "volume": 359859.0}, {"date": "2025-03-20", "close": 2.09, "volume": 373562.0}, {"date": "2025-03-21", "close": 2.08, "volume": 340022.0}, {"date": "2025-03-24", "close": 2.21, "volume": 374883.0}, {"date": "2025-03-25", "close": 2.14, "volume": 253779.0}, {"date": "2025-03-26", "close": 2.08, "volume": 289707.0}, {"date": "2025-03-27", "close": 2.13, "volume": 332650.0}, {"date": "2025-03-28", "close": 2.08, "volume": 358297.0}, {"date": "2025-03-31", "close": 2.16, "volume": 482090.0}, {"date": "2025-04-01", "close": 2.2, "volume": 367891.0}, {"date": "2025-04-02", "close": 2.39, "volume": 568787.0}, {"date": "2025-04-03", "close": 2.17, "volume": 534830.0}, {"date": "2025-04-04", "close": 2.08, "volume": 327134.0}, {"date": "2025-04-07", "close": 2.09, "volume": 608709.0}, {"date": "2025-04-08", "close": 2.17, "volume": 386475.0}, {"date": "2025-04-09", "close": 2.29, "volume": 489506.0}, {"date": "2025-04-10", "close": 2.26, "volume": 246339.0}, {"date": "2025-04-11", "close": 2.24, "volume": 265278.0}, {"date": "2025-04-14", "close": 2.35, "volume": 286503.0}, {"date": "2025-04-15", "close": 2.32, "volume": 237714.0}, {"date": "2025-04-16", "close": 2.28, "volume": 240801.0}, {"date": "2025-04-17", "close": 2.3, "volume": 286575.0}, {"date": "2025-04-21", "close": 2.3, "volume": 236188.0}, {"date": "2025-04-22", "close": 2.38, "volume": 219662.0}, {"date": "2025-04-23", "close": 2.33, "volume": 229970.0}, {"date": "2025-04-24", "close": 2.37, "volume": 240241.0}, {"date": "2025-04-25", "close": 2.26, "volume": 395597.0}, {"date": "2025-04-28", "close": 2.3, "volume": 309140.0}, {"date": "2025-04-29", "close": 2.26, "volume": 246451.0}, {"date": "2025-04-30", "close": 2.26, "volume": 248295.0}, {"date": "2025-05-01", "close": 2.35, "volume": 314054.0}, {"date": "2025-05-02", "close": 2.18, "volume": 603719.0}, {"date": "2025-05-05", "close": 2.09, "volume": 326889.0}, {"date": "2025-05-06", "close": 2.02, "volume": 281568.0}, {"date": "2025-05-07", "close": 2.03, "volume": 571081.0}, {"date": "2025-05-08", "close": 3.08, "volume": 5555139.0}, {"date": "2025-05-09", "close": 2.67, "volume": 1249154.0}, {"date": "2025-05-12", "close": 2.72, "volume": 649175.0}, {"date": "2025-05-13", "close": 2.89, "volume": 925703.0}, {"date": "2025-05-14", "close": 2.89, "volume": 673081.0}, {"date": "2025-05-15", "close": 2.91, "volume": 447083.0}, {"date": "2025-05-16", "close": 3.02, "volume": 845959.0}, {"date": "2025-05-19", "close": 3.0, "volume": 587282.0}, {"date": "2025-05-20", "close": 2.95, "volume": 391756.0}, {"date": "2025-05-21", "close": 2.82, "volume": 442267.0}, {"date": "2025-05-22", "close": 2.83, "volume": 720822.0}, {"date": "2025-05-23", "close": 2.79, "volume": 430382.0}, {"date": "2025-05-27", "close": 2.81, "volume": 323960.0}, {"date": "2025-05-28", "close": 2.76, "volume": 332382.0}, {"date": "2025-05-29", "close": 2.77, "volume": 249544.0}, {"date": "2025-05-30", "close": 2.72, "volume": 342186.0}, {"date": "2025-06-02", "close": 2.66, "volume": 483719.0}, {"date": "2025-06-03", "close": 2.66, "volume": 403762.0}, {"date": "2025-06-04", "close": 2.57, "volume": 269796.0}, {"date": "2025-06-05", "close": 2.51, "volume": 333330.0}, {"date": "2025-06-06", "close": 2.61, "volume": 217080.0}, {"date": "2025-06-09", "close": 2.55, "volume": 348934.0}, {"date": "2025-06-10", "close": 2.55, "volume": 247544.0}, {"date": "2025-06-11", "close": 2.52, "volume": 384152.0}, {"date": "2025-06-12", "close": 2.88, "volume": 1038163.0}, {"date": "2025-06-13", "close": 2.93, "volume": 1275037.0}, {"date": "2025-06-16", "close": 3.0, "volume": 675173.0}, {"date": "2025-06-17", "close": 2.94, "volume": 409373.0}, {"date": "2025-06-18", "close": 3.15, "volume": 1441123.0}, {"date": "2025-06-20", "close": 3.1, "volume": 660946.0}, {"date": "2025-06-23", "close": 3.25, "volume": 1495405.0}, {"date": "2025-06-24", "close": 3.43, "volume": 1051081.0}, {"date": "2025-06-25", "close": 3.56, "volume": 1673213.0}, {"date": "2025-06-26", "close": 3.52, "volume": 648857.0}, {"date": "2025-06-27", "close": 3.64, "volume": 5213680.0}, {"date": "2025-06-30", "close": 3.22, "volume": 1999791.0}, {"date": "2025-07-01", "close": 3.06, "volume": 745120.0}, {"date": "2025-07-02", "close": 3.1, "volume": 1181609.0}, {"date": "2025-07-03", "close": 3.13, "volume": 395006.0}, {"date": "2025-07-07", "close": 3.16, "volume": 1083991.0}, {"date": "2025-07-08", "close": 3.02, "volume": 435255.0}, {"date": "2025-07-09", "close": 2.89, "volume": 1214588.0}, {"date": "2025-07-10", "close": 2.77, "volume": 367870.0}, {"date": "2025-07-11", "close": 2.64, "volume": 667236.0}, {"date": "2025-07-14", "close": 2.97, "volume": 1795875.0}, {"date": "2025-07-15", "close": 2.95, "volume": 1106800.0}, {"date": "2025-07-16", "close": 2.98, "volume": 454448.0}, {"date": "2025-07-17", "close": 3.13, "volume": 530742.0}, {"date": "2025-07-18", "close": 3.05, "volume": 360062.0}, {"date": "2025-07-21", "close": 3.11, "volume": 390155.0}, {"date": "2025-07-22", "close": 3.25, "volume": 777194.0}, {"date": "2025-07-23", "close": 3.39, "volume": 1073783.0}, {"date": "2025-07-24", "close": 3.39, "volume": 531469.0}, {"date": "2025-07-25", "close": 3.29, "volume": 332295.0}, {"date": "2025-07-28", "close": 3.2, "volume": 775502.0}, {"date": "2025-07-29", "close": 3.22, "volume": 999652.0}, {"date": "2025-07-30", "close": 3.17, "volume": 355449.0}, {"date": "2025-07-31", "close": 3.1, "volume": 498006.0}, {"date": "2025-08-01", "close": 3.04, "volume": 664047.0}, {"date": "2025-08-04", "close": 3.24, "volume": 788937.0}, {"date": "2025-08-05", "close": 3.28, "volume": 386035.0}, {"date": "2025-08-06", "close": 3.44, "volume": 1272099.0}, {"date": "2025-08-07", "close": 3.31, "volume": 1098470.0}, {"date": "2025-08-08", "close": 3.31, "volume": 876292.0}, {"date": "2025-08-11", "close": 3.12, "volume": 704388.0}, {"date": "2025-08-12", "close": 3.0, "volume": 720120.0}, {"date": "2025-08-13", "close": 2.99, "volume": 853536.0}, {"date": "2025-08-14", "close": 3.01, "volume": 647365.0}, {"date": "2025-08-15", "close": 2.91, "volume": 493877.0}, {"date": "2025-08-18", "close": 2.87, "volume": 372696.0}, {"date": "2025-08-19", "close": 2.88, "volume": 552728.0}, {"date": "2025-08-20", "close": 3.03, "volume": 1941896.0}, {"date": "2025-08-21", "close": 3.1, "volume": 1448802.0}, {"date": "2025-08-22", "close": 3.08, "volume": 1081641.0}, {"date": "2025-08-25", "close": 2.87, "volume": 648140.0}, {"date": "2025-08-26", "close": 2.76, "volume": 1096638.0}, {"date": "2025-08-27", "close": 2.7, "volume": 792839.0}, {"date": "2025-08-28", "close": 2.7, "volume": 631188.0}, {"date": "2025-08-29", "close": 2.8, "volume": 951987.0}, {"date": "2025-09-02", "close": 2.71, "volume": 509526.0}, {"date": "2025-09-03", "close": 2.64, "volume": 484006.0}, {"date": "2025-09-04", "close": 2.65, "volume": 483434.0}, {"date": "2025-09-05", "close": 2.58, "volume": 409532.0}, {"date": "2025-09-08", "close": 2.45, "volume": 1213517.0}, {"date": "2025-09-09", "close": 2.49, "volume": 563210.0}, {"date": "2025-09-10", "close": 2.45, "volume": 344959.0}, {"date": "2025-09-11", "close": 2.47, "volume": 305992.0}, {"date": "2025-09-12", "close": 2.46, "volume": 543380.0}, {"date": "2025-09-15", "close": 2.37, "volume": 491194.0}, {"date": "2025-09-16", "close": 2.43, "volume": 381576.0}, {"date": "2025-09-17", "close": 2.4, "volume": 283906.0}, {"date": "2025-09-18", "close": 2.38, "volume": 342841.0}, {"date": "2025-09-19", "close": 2.38, "volume": 1330106.0}, {"date": "2025-09-22", "close": 2.35, "volume": 993041.0}, {"date": "2025-09-23", "close": 2.34, "volume": 530140.0}, {"date": "2025-09-24", "close": 2.52, "volume": 712749.0}, {"date": "2025-09-25", "close": 2.63, "volume": 909356.0}, {"date": "2025-09-26", "close": 2.71, "volume": 1054192.0}, {"date": "2025-09-29", "close": 2.73, "volume": 1056543.0}, {"date": "2025-09-30", "close": 2.72, "volume": 1518969.0}, {"date": "2025-10-01", "close": 2.49, "volume": 1608527.0}, {"date": "2025-10-02", "close": 2.46, "volume": 712069.0}, {"date": "2025-10-03", "close": 2.42, "volume": 807870.0}, {"date": "2025-10-06", "close": 2.36, "volume": 874315.0}, {"date": "2025-10-07", "close": 2.3, "volume": 505041.0}, {"date": "2025-10-08", "close": 2.28, "volume": 473616.0}, {"date": "2025-10-09", "close": 2.36, "volume": 748498.0}, {"date": "2025-10-10", "close": 2.28, "volume": 909830.0}, {"date": "2025-10-13", "close": 2.4, "volume": 1112255.0}, {"date": "2025-10-14", "close": 2.41, "volume": 757025.0}, {"date": "2025-10-15", "close": 2.41, "volume": 621151.0}, {"date": "2025-10-16", "close": 2.31, "volume": 672986.0}, {"date": "2025-10-17", "close": 2.27, "volume": 824708.0}, {"date": "2025-10-20", "close": 2.31, "volume": 593190.0}, {"date": "2025-10-21", "close": 2.3, "volume": 738817.0}, {"date": "2025-10-22", "close": 2.39, "volume": 860768.0}, {"date": "2025-10-23", "close": 2.43, "volume": 547847.0}, {"date": "2025-10-24", "close": 2.5, "volume": 813103.0}, {"date": "2025-10-27", "close": 2.46, "volume": 566692.0}, {"date": "2025-10-28", "close": 2.44, "volume": 631473.0}, {"date": "2025-10-29", "close": 2.37, "volume": 830735.0}, {"date": "2025-10-30", "close": 2.32, "volume": 856432.0}, {"date": "2025-10-31", "close": 2.36, "volume": 584741.0}, {"date": "2025-11-03", "close": 2.38, "volume": 774186.0}, {"date": "2025-11-04", "close": 2.31, "volume": 649943.0}, {"date": "2025-11-05", "close": 2.34, "volume": 1136496.0}, {"date": "2025-11-06", "close": 2.63, "volume": 1931807.0}, {"date": "2025-11-07", "close": 2.67, "volume": 820709.0}, {"date": "2025-11-10", "close": 2.61, "volume": 1206452.0}, {"date": "2025-11-11", "close": 2.7, "volume": 643457.0}, {"date": "2025-11-12", "close": 2.71, "volume": 920893.0}, {"date": "2025-11-13", "close": 2.58, "volume": 707966.0}, {"date": "2025-11-14", "close": 2.5, "volume": 347723.0}, {"date": "2025-11-17", "close": 2.5, "volume": 394299.0}, {"date": "2025-11-18", "close": 2.5, "volume": 633407.0}, {"date": "2025-11-19", "close": 2.53, "volume": 615167.0}, {"date": "2025-11-20", "close": 2.57, "volume": 470590.0}, {"date": "2025-11-21", "close": 2.67, "volume": 763479.0}, {"date": "2025-11-24", "close": 2.66, "volume": 492501.0}, {"date": "2025-11-25", "close": 2.69, "volume": 1202960.0}, {"date": "2025-11-26", "close": 2.68, "volume": 603377.0}, {"date": "2025-11-28", "close": 2.68, "volume": 293510.0}, {"date": "2025-12-01", "close": 2.59, "volume": 778201.0}, {"date": "2025-12-02", "close": 2.65, "volume": 1100667.0}, {"date": "2025-12-03", "close": 2.67, "volume": 1212578.0}, {"date": "2025-12-04", "close": 2.64, "volume": 664579.0}, {"date": "2025-12-05", "close": 2.58, "volume": 595333.0}, {"date": "2025-12-08", "close": 2.56, "volume": 569842.0}, {"date": "2025-12-09", "close": 2.59, "volume": 619036.0}, {"date": "2025-12-10", "close": 2.61, "volume": 1385053.0}, {"date": "2025-12-11", "close": 2.63, "volume": 820431.0}, {"date": "2025-12-12", "close": 2.62, "volume": 894796.0}, {"date": "2025-12-15", "close": 2.5, "volume": 624914.0}, {"date": "2025-12-16", "close": 2.58, "volume": 1515315.0}, {"date": "2025-12-17", "close": 2.53, "volume": 1111117.0}, {"date": "2025-12-18", "close": 2.58, "volume": 2015718.0}, {"date": "2025-12-19", "close": 2.62, "volume": 3062326.0}, {"date": "2025-12-22", "close": 2.6, "volume": 647730.0}, {"date": "2025-12-23", "close": 2.33, "volume": 487669.0}, {"date": "2025-12-24", "close": 2.29, "volume": 360555.0}, {"date": "2025-12-26", "close": 2.28, "volume": 883538.0}, {"date": "2025-12-29", "close": 2.32, "volume": 787227.0}, {"date": "2025-12-30", "close": 2.31, "volume": 1114660.0}, {"date": "2025-12-31", "close": 2.32, "volume": 2645684.0}, {"date": "2026-01-02", "close": 2.01, "volume": 1282424.0}, {"date": "2026-01-05", "close": 1.85, "volume": 1715377.0}, {"date": "2026-01-06", "close": 1.89, "volume": 1391261.0}, {"date": "2026-01-07", "close": 1.93, "volume": 1677840.0}, {"date": "2026-01-08", "close": 1.85, "volume": 1568242.0}, {"date": "2026-01-09", "close": 1.87, "volume": 712116.0}, {"date": "2026-01-12", "close": 1.8, "volume": 598110.0}, {"date": "2026-01-13", "close": 1.74, "volume": 539233.0}, {"date": "2026-01-14", "close": 1.68, "volume": 663698.0}, {"date": "2026-01-15", "close": 1.9, "volume": 4652798.0}, {"date": "2026-01-16", "close": 1.92, "volume": 2452687.0}, {"date": "2026-01-20", "close": 1.88, "volume": 683752.0}, {"date": "2026-01-21", "close": 1.94, "volume": 858837.0}, {"date": "2026-01-22", "close": 2.03, "volume": 751061.0}, {"date": "2026-01-23", "close": 1.99, "volume": 471445.0}, {"date": "2026-01-26", "close": 2.05, "volume": 2424873.0}, {"date": "2026-01-27", "close": 2.06, "volume": 1539187.0}, {"date": "2026-01-28", "close": 1.89, "volume": 984669.0}, {"date": "2026-01-29", "close": 1.82, "volume": 684901.0}, {"date": "2026-01-30", "close": 1.85, "volume": 628254.0}, {"date": "2026-02-02", "close": 1.81, "volume": 571608.0}, {"date": "2026-02-03", "close": 1.79, "volume": 884662.0}, {"date": "2026-02-04", "close": 1.73, "volume": 485347.0}, {"date": "2026-02-05", "close": 1.67, "volume": 455279.0}, {"date": "2026-02-06", "close": 1.72, "volume": 455310.0}, {"date": "2026-02-09", "close": 1.66, "volume": 346025.0}, {"date": "2026-02-10", "close": 1.6, "volume": 685381.0}, {"date": "2026-02-11", "close": 1.64, "volume": 1418623.0}, {"date": "2026-02-12", "close": 1.57, "volume": 587771.0}, {"date": "2026-02-13", "close": 1.63, "volume": 554275.0}, {"date": "2026-02-17", "close": 1.61, "volume": 363100.0}, {"date": "2026-02-18", "close": 1.65, "volume": 603427.0}, {"date": "2026-02-19", "close": 1.69, "volume": 475420.0}, {"date": "2026-02-20", "close": 1.66, "volume": 294460.0}, {"date": "2026-02-23", "close": 1.56, "volume": 1165344.0}, {"date": "2026-02-24", "close": 1.5, "volume": 443717.0}, {"date": "2026-02-25", "close": 1.55, "volume": 936141.0}, {"date": "2026-02-26", "close": 1.35, "volume": 1260342.0}, {"date": "2026-02-27", "close": 1.34, "volume": 1051961.0}, {"date": "2026-03-02", "close": 1.39, "volume": 709870.0}, {"date": "2026-03-03", "close": 1.43, "volume": 689295.0}, {"date": "2026-03-04", "close": 1.43, "volume": 324464.0}, {"date": "2026-03-05", "close": 1.4, "volume": 494891.0}, {"date": "2026-03-06", "close": 1.38, "volume": 477330.0}, {"date": "2026-03-09", "close": 1.42, "volume": 438396.0}, {"date": "2026-03-10", "close": 1.36, "volume": 565029.0}, {"date": "2026-03-11", "close": 1.36, "volume": 536904.0}, {"date": "2026-03-12", "close": 1.29, "volume": 659340.0}, {"date": "2026-03-13", "close": 1.28, "volume": 577387.0}, {"date": "2026-03-16", "close": 1.27, "volume": 455966.0}, {"date": "2026-03-17", "close": 1.27, "volume": 432918.0}, {"date": "2026-03-18", "close": 1.18, "volume": 784509.0}, {"date": "2026-03-19", "close": 1.18, "volume": 736263.0}, {"date": "2026-03-20", "close": 1.18, "volume": 1045818.0}, {"date": "2026-03-23", "close": 1.24, "volume": 500843.0}, {"date": "2026-03-24", "close": 1.23, "volume": 329015.0}, {"date": "2026-03-25", "close": 1.2, "volume": 609318.0}, {"date": "2026-03-26", "close": 1.17, "volume": 554810.0}, {"date": "2026-03-27", "close": 1.13, "volume": 482407.0}, {"date": "2026-03-30", "close": 1.2, "volume": 660074.0}, {"date": "2026-03-31", "close": 1.17, "volume": 571033.0}, {"date": "2026-04-01", "close": 1.17, "volume": 410526.0}, {"date": "2026-04-02", "close": 1.2, "volume": 419312.0}, {"date": "2026-04-06", "close": 1.2, "volume": 299167.0}, {"date": "2026-04-07", "close": 1.15, "volume": 245611.0}, {"date": "2026-04-08", "close": 1.18, "volume": 382838.0}, {"date": "2026-04-09", "close": 1.19, "volume": 253860.0}, {"date": "2026-04-10", "close": 1.17, "volume": 151853.0}, {"date": "2026-04-13", "close": 1.2, "volume": 176378.0}, {"date": "2026-04-14", "close": 1.19, "volume": 415147.0}, {"date": "2026-04-15", "close": 1.2, "volume": 633054.0}, {"date": "2026-04-16", "close": 1.22, "volume": 404758.0}, {"date": "2026-04-17", "close": 1.23, "volume": 459936.0}, {"date": "2026-04-20", "close": 1.26, "volume": 268863.0}, {"date": "2026-04-21", "close": 1.19, "volume": 125612.0}, {"date": "2026-04-22", "close": 1.22, "volume": 324253.0}, {"date": "2026-04-23", "close": 1.28, "volume": 258451.0}, {"date": "2026-04-24", "close": 1.29, "volume": 329523.0}, {"date": "2026-04-27", "close": 1.25, "volume": 236624.0}, {"date": "2026-04-28", "close": 1.25, "volume": 168506.0}, {"date": "2026-04-29", "close": 1.25, "volume": 243939.0}, {"date": "2026-04-30", "close": 1.28, "volume": 213977.0}, {"date": "2026-05-01", "close": 1.3, "volume": 327297.0}, {"date": "2026-05-04", "close": 1.32, "volume": 285272.0}, {"date": "2026-05-05", "close": 1.25, "volume": 1033827.0}, {"date": "2026-05-06", "close": 1.19, "volume": 1576187.0}, {"date": "2026-05-07", "close": 1.3, "volume": 1752632.0}, {"date": "2026-05-08", "close": 1.45, "volume": 1012885.0}, {"date": "2026-05-11", "close": 1.45, "volume": 738189.0}, {"date": "2026-05-12", "close": 1.34, "volume": 719425.0}, {"date": "2026-05-13", "close": 1.21, "volume": 1172437.0}, {"date": "2026-05-14", "close": 1.24, "volume": 1686765.0}, {"date": "2026-05-15", "close": 1.33, "volume": 1824096.0}, {"date": "2026-05-18", "close": 1.36, "volume": 1411171.0}, {"date": "2026-05-19", "close": 1.35, "volume": 1405511.0}, {"date": "2026-05-20", "close": 1.52, "volume": 1427995.0}, {"date": "2026-05-21", "close": 1.54, "volume": 1066291.0}, {"date": "2026-05-22", "close": 1.69, "volume": 1373593.0}, {"date": "2026-05-26", "close": 1.92, "volume": 2568691.0}, {"date": "2026-05-27", "close": 1.72, "volume": 1694221.0}, {"date": "2026-05-28", "close": 1.59, "volume": 1349192.0}, {"date": "2026-05-29", "close": 1.55, "volume": 1215363.0}, {"date": "2026-06-01", "close": 1.43, "volume": 1053568.0}, {"date": "2026-06-02", "close": 1.35, "volume": 1053650.0}, {"date": "2026-06-03", "close": 1.37, "volume": 618191.0}, {"date": "2026-06-04", "close": 1.4, "volume": 461737.0}, {"date": "2026-06-05", "close": 1.41, "volume": 600853.0}, {"date": "2026-06-08", "close": 1.41, "volume": 694827.0}, {"date": "2026-06-09", "close": 1.44, "volume": 657364.0}, {"date": "2026-06-10", "close": 1.38, "volume": 1023316.0}, {"date": "2026-06-11", "close": 1.38, "volume": 1292390.0}, {"date": "2026-06-12", "close": 1.48, "volume": 896569.0}, {"date": "2026-06-15", "close": 1.27, "volume": 1310819.0}, {"date": "2026-06-16", "close": 1.29, "volume": 1302978.0}, {"date": "2026-06-17", "close": 1.29, "volume": 2211596.0}, {"date": "2026-06-18", "close": 1.53, "volume": 2674356.0}, {"date": "2026-06-22", "close": 1.52, "volume": 1460197.0}, {"date": "2026-06-23", "close": 1.45, "volume": 1692801.0}, {"date": "2026-06-24", "close": 1.48, "volume": 1551142.0}, {"date": "2026-06-25", "close": 1.42, "volume": 1977987.0}, {"date": "2026-06-26", "close": 1.56, "volume": 5827504.0}, {"date": "2026-06-29", "close": 1.57, "volume": 1557541.0}, {"date": "2026-06-30", "close": 1.63, "volume": 1147022.0}, {"date": "2026-07-01", "close": 1.8, "volume": 1051794.0}, {"date": "2026-07-02", "close": 1.75, "volume": 1481251.0}, {"date": "2026-07-06", "close": 1.71, "volume": 819941.0}, {"date": "2026-07-07", "close": 1.71, "volume": 464006.0}, {"date": "2026-07-08", "close": 1.7, "volume": 633954.0}, {"date": "2026-07-09", "close": 1.77, "volume": 677415.0}, {"date": "2026-07-10", "close": 1.72, "volume": 481658.0}, {"date": "2026-07-13", "close": 1.72, "volume": 678974.0}, {"date": "2026-07-14", "close": 1.73, "volume": 790719.0}, {"date": "2026-07-15", "close": 1.76, "volume": 656649.0}, {"date": "2026-07-16", "close": 1.67, "volume": 314057.0}, {"date": "2026-07-17", "close": 1.7, "volume": 475790.0}, {"date": "2026-07-20", "close": 1.67, "volume": 533599.0}, {"date": "2026-07-21", "close": 1.65, "volume": 297086.0}, {"date": "2026-07-22", "close": 1.55, "volume": 473174.0}, {"date": "2026-07-23", "close": 1.5, "volume": 182310.0}, {"date": "2026-07-24", "close": 1.5, "volume": 301340.0}], "refreshing": true}