{"ticker": "CIK", "overview": {"name": "Credit Suisse Asset Management Income Fund, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "CIK", "has_prices": true, "as_of": "2026-07-24", "last": 2.43, "prev_close": 2.45, "change": -0.020000000000000018, "change_pct": -0.008163265306122455, "session_volume": 325723.0, "vwap_5": 2.4528281901621374, "vwap_20": 2.4608461521800344, "vwap_60": 2.5017571900656828, "vwap_250": 2.700590594853053, "high_52w": 2.885, "low_52w": 2.43, "avg_volume_20": 530943.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-005075", "src": "13DG", "ticker": "CIK", "cik": "810766", "company": "UBS ASSET MANAGEMENT INCOME FUND, INC.", "company_raw": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC.", "who": "Credit Suisse Asset Management Income FUND, Inc.", "who_key": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC. moves to a 18.13% passive stake in CIK", "source_url": "https://www.sec.gov/Archives/edgar/data/810766/0001445546-26-005075-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001445546-26-002766", "src": "13DG", "ticker": "CIK", "cik": "810766", "company": "UBS ASSET MANAGEMENT INCOME FUND, INC.", "company_raw": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC.", "who": "Credit Suisse Asset Management Income FUND, Inc.", "who_key": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC. adjusts its stake in CIK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/810766/0001445546-26-002766-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287509}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-005075", "src": "13DG", "ticker": "CIK", "cik": "810766", "company": "UBS ASSET MANAGEMENT INCOME FUND, INC.", "company_raw": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC.", "who": "Credit Suisse Asset Management Income FUND, Inc.", "who_key": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC. moves to a 18.13% passive stake in CIK", "source_url": "https://www.sec.gov/Archives/edgar/data/810766/0001445546-26-005075-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001445546-26-002766", "src": "13DG", "ticker": "CIK", "cik": "810766", "company": "UBS ASSET MANAGEMENT INCOME FUND, INC.", "company_raw": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC.", "who": "Credit Suisse Asset Management Income FUND, Inc.", "who_key": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC. adjusts its stake in CIK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/810766/0001445546-26-002766-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287509}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "CIK (UBS ASSET MANAGEMENT INCOME FUND, INC.)", "new_value": "Credit Suisse Asset Management Income Fund, Inc. Common Stock", "effective": "", "evidence": "we hold CIK as UBS ASSET MANAGEMENT INCOME FUND, INC.; the NYSE American universe lists that code as Credit Suisse Asset Management Income Fund, Inc. Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-23T11:20:49.982334"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC.", "new_value": "UBS ASSET MANAGEMENT INCOME FUND, INC.", "effective": "2026-09-03", "evidence": "EDGAR reports a different company name for CIK 0000810766", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000810766", "applied": 1, "detected_at": "2026-10-23T11:20:25.145854"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Credit Suisse Asset Management Income Fund, Inc. Common Stock", "new_value": "CREDIT SUISSE ASSET MANAGEMENT INCOME FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000810766", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000810766", "applied": 1, "detected_at": "2026-09-10T23:39:45.614356"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CIK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.46, "volume": 1636228.0}, {"date": "2021-07-28", "close": 3.46, "volume": 1746648.0}, {"date": "2021-07-29", "close": 3.44, "volume": 1860016.0}, {"date": "2021-07-30", "close": 3.44, "volume": 1056692.0}, {"date": "2021-08-02", "close": 3.42, "volume": 1761223.0}, {"date": "2021-08-03", "close": 3.44, "volume": 1144880.0}, {"date": "2021-08-04", "close": 3.48, "volume": 749802.0}, {"date": "2021-08-05", "close": 3.46, "volume": 938991.0}, {"date": "2021-08-06", "close": 3.49, "volume": 812549.0}, {"date": "2021-08-09", "close": 3.51, "volume": 650786.0}, {"date": "2021-08-10", "close": 3.51, "volume": 1012712.0}, {"date": "2021-08-11", "close": 3.51, "volume": 848174.0}, {"date": "2021-08-12", "close": 3.48, "volume": 824665.0}, {"date": "2021-08-13", "close": 3.5, "volume": 703074.0}, {"date": "2021-08-16", "close": 3.495, "volume": 1200774.0}, {"date": "2021-08-17", "close": 3.5, "volume": 1111365.0}, {"date": "2021-08-18", "close": 3.5, "volume": 634853.0}, {"date": "2021-08-19", "close": 3.49, "volume": 1117297.0}, {"date": "2021-08-20", "close": 3.48, "volume": 1090016.0}, {"date": "2021-08-23", "close": 3.49, "volume": 1254006.0}, {"date": "2021-08-24", "close": 3.48, "volume": 1305857.0}, {"date": "2021-08-25", "close": 3.5, "volume": 973684.0}, {"date": "2021-08-26", "close": 3.46, "volume": 1062739.0}, {"date": "2021-08-27", "close": 3.48, "volume": 916366.0}, {"date": "2021-08-30", "close": 3.51, "volume": 1409379.0}, {"date": "2021-08-31", "close": 3.51, "volume": 1191110.0}, {"date": "2021-09-01", "close": 3.51, "volume": 1233885.0}, {"date": "2021-09-02", "close": 3.54, "volume": 711153.0}, {"date": "2021-09-03", "close": 3.51, "volume": 629408.0}, {"date": "2021-09-07", "close": 3.52, "volume": 1058670.0}, {"date": "2021-09-08", "close": 3.53, "volume": 400203.0}, {"date": "2021-09-09", "close": 3.53, "volume": 1113013.0}, {"date": "2021-09-10", "close": 3.53, "volume": 932895.0}, {"date": "2021-09-13", "close": 3.54, "volume": 1424301.0}, {"date": "2021-09-14", "close": 3.51, "volume": 1041468.0}, {"date": "2021-09-15", "close": 3.52, "volume": 1126373.0}, {"date": "2021-09-16", "close": 3.5, "volume": 1001598.0}, {"date": "2021-09-17", "close": 3.49, "volume": 1398389.0}, {"date": "2021-09-20", "close": 3.45, "volume": 2164999.0}, {"date": "2021-09-21", "close": 3.47, "volume": 1653732.0}, {"date": "2021-09-22", "close": 3.46, "volume": 1760746.0}, {"date": "2021-09-23", "close": 3.47, "volume": 1909796.0}, {"date": "2021-09-24", "close": 3.45, "volume": 2940563.0}, {"date": "2021-09-27", "close": 3.45, "volume": 2850857.0}, {"date": "2021-09-28", "close": 3.44, "volume": 891163.0}, {"date": "2021-09-29", "close": 3.44, "volume": 1623377.0}, {"date": "2021-09-30", "close": 3.47, "volume": 1898349.0}, {"date": "2021-10-01", "close": 3.47, "volume": 1556272.0}, {"date": "2021-10-04", "close": 3.47, "volume": 1178880.0}, {"date": "2021-10-05", "close": 3.47, "volume": 1358396.0}, {"date": "2021-10-06", "close": 3.44, "volume": 192544.0}, {"date": "2021-10-07", "close": 3.46, "volume": 249628.0}, {"date": "2021-10-08", "close": 3.45, "volume": 984998.0}, {"date": "2021-10-11", "close": 3.46, "volume": 1175265.0}, {"date": "2021-10-12", "close": 3.46, "volume": 1204073.0}, {"date": "2021-10-13", "close": 3.48, "volume": 117469.0}, {"date": "2021-10-14", "close": 3.45, "volume": 443175.0}, {"date": "2021-10-15", "close": 3.44, "volume": 448335.0}, {"date": "2021-10-18", "close": 3.41, "volume": 203861.0}, {"date": "2021-10-19", "close": 3.43, "volume": 194837.0}, {"date": "2021-10-20", "close": 3.43, "volume": 242030.0}, {"date": "2021-10-21", "close": 3.41, "volume": 327160.0}, {"date": "2021-10-22", "close": 3.44, "volume": 429206.0}, {"date": "2021-10-25", "close": 3.4, "volume": 446959.0}, {"date": "2021-10-26", "close": 3.44, "volume": 295356.0}, {"date": "2021-10-27", "close": 3.45, "volume": 380461.0}, {"date": "2021-10-28", "close": 3.45, "volume": 305452.0}, {"date": "2021-10-29", "close": 3.47, "volume": 389211.0}, {"date": "2021-11-01", "close": 3.45, "volume": 416228.0}, {"date": "2021-11-02", "close": 3.46, "volume": 247816.0}, {"date": "2021-11-03", "close": 3.4507, "volume": 547165.0}, {"date": "2021-11-04", "close": 3.47, "volume": 295979.0}, {"date": "2021-11-05", "close": 3.52, "volume": 526285.0}, {"date": "2021-11-08", "close": 3.48, "volume": 302444.0}, {"date": "2021-11-09", "close": 3.48, "volume": 552661.0}, {"date": "2021-11-10", "close": 3.47, "volume": 294581.0}, {"date": "2021-11-11", "close": 3.52, "volume": 441876.0}, {"date": "2021-11-12", "close": 3.5, "volume": 578315.0}, {"date": "2021-11-15", "close": 3.52, "volume": 394805.0}, {"date": "2021-11-16", "close": 3.475, "volume": 347288.0}, {"date": "2021-11-17", "close": 3.48, "volume": 413227.0}, {"date": "2021-11-18", "close": 3.45, "volume": 659883.0}, {"date": "2021-11-19", "close": 3.45, "volume": 434437.0}, {"date": "2021-11-22", "close": 3.43, "volume": 653837.0}, {"date": "2021-11-23", "close": 3.44, "volume": 336133.0}, {"date": "2021-11-24", "close": 3.43, "volume": 350459.0}, {"date": "2021-11-26", "close": 3.42, "volume": 323265.0}, {"date": "2021-11-29", "close": 3.45, "volume": 230296.0}, {"date": "2021-11-30", "close": 3.42, "volume": 208489.0}, {"date": "2021-12-01", "close": 3.4, "volume": 346153.0}, {"date": "2021-12-02", "close": 3.43, "volume": 380404.0}, {"date": "2021-12-03", "close": 3.41, "volume": 135329.0}, {"date": "2021-12-06", "close": 3.42, "volume": 223955.0}, {"date": "2021-12-07", "close": 3.48, "volume": 564361.0}, {"date": "2021-12-08", "close": 3.45, "volume": 246765.0}, {"date": "2021-12-09", "close": 3.42, "volume": 231210.0}, {"date": "2021-12-10", "close": 3.41, "volume": 324093.0}, {"date": "2021-12-13", "close": 3.43, "volume": 252364.0}, {"date": "2021-12-14", "close": 3.4, "volume": 282690.0}, {"date": "2021-12-15", "close": 3.42, "volume": 293022.0}, {"date": "2021-12-16", "close": 3.39, "volume": 253163.0}, {"date": "2021-12-17", "close": 3.4, "volume": 169604.0}, {"date": "2021-12-20", "close": 3.37, "volume": 110379.0}, {"date": "2021-12-21", "close": 3.4, "volume": 286979.0}, {"date": "2021-12-22", "close": 3.42, "volume": 352316.0}, {"date": "2021-12-23", "close": 3.42, "volume": 269006.0}, {"date": "2021-12-27", "close": 3.47, "volume": 296842.0}, {"date": "2021-12-28", "close": 3.465, "volume": 125331.0}, {"date": "2021-12-29", "close": 3.47, "volume": 136380.0}, {"date": "2021-12-30", "close": 3.48, "volume": 95072.0}, {"date": "2021-12-31", "close": 3.43, "volume": 378777.0}, {"date": "2022-01-03", "close": 3.5, "volume": 220311.0}, {"date": "2022-01-04", "close": 3.47, "volume": 229486.0}, {"date": "2022-01-05", "close": 3.45, "volume": 160829.0}, {"date": "2022-01-06", "close": 3.46, "volume": 238812.0}, {"date": "2022-01-07", "close": 3.43, "volume": 195097.0}, {"date": "2022-01-10", "close": 3.47, "volume": 181415.0}, {"date": "2022-01-11", "close": 3.46, "volume": 165996.0}, {"date": "2022-01-12", "close": 3.45, "volume": 185189.0}, {"date": "2022-01-13", "close": 3.45, "volume": 194132.0}, {"date": "2022-01-14", "close": 3.45, "volume": 219362.0}, {"date": "2022-01-18", "close": 3.41, "volume": 339439.0}, {"date": "2022-01-19", "close": 3.43, "volume": 127859.0}, {"date": "2022-01-20", "close": 3.37, "volume": 464376.0}, {"date": "2022-01-21", "close": 3.3, "volume": 385931.0}, {"date": "2022-01-24", "close": 3.23, "volume": 820833.0}, {"date": "2022-01-25", "close": 3.27, "volume": 368060.0}, {"date": "2022-01-26", "close": 3.31, "volume": 156190.0}, {"date": "2022-01-27", "close": 3.27, "volume": 304691.0}, {"date": "2022-01-28", "close": 3.28, "volume": 200753.0}, {"date": "2022-01-31", "close": 3.27, "volume": 147214.0}, {"date": "2022-02-01", "close": 3.33, "volume": 96151.0}, {"date": "2022-02-02", "close": 3.29, "volume": 135332.0}, {"date": "2022-02-03", "close": 3.26, "volume": 170939.0}, {"date": "2022-02-04", "close": 3.27, "volume": 142935.0}, {"date": "2022-02-07", "close": 3.25, "volume": 548609.0}, {"date": "2022-02-08", "close": 3.24, "volume": 247935.0}, {"date": "2022-02-09", "close": 3.27, "volume": 224231.0}, {"date": "2022-02-10", "close": 3.23, "volume": 121045.0}, {"date": "2022-02-11", "close": 3.215, "volume": 173240.0}, {"date": "2022-02-14", "close": 3.14, "volume": 554880.0}, {"date": "2022-02-15", "close": 3.16, "volume": 302717.0}, {"date": "2022-02-16", "close": 3.12, "volume": 289371.0}, {"date": "2022-02-17", "close": 3.13, "volume": 93296.0}, {"date": "2022-02-18", "close": 3.12, "volume": 238614.0}, {"date": "2022-02-22", "close": 3.07, "volume": 288319.0}, {"date": "2022-02-23", "close": 3.07, "volume": 238150.0}, {"date": "2022-02-24", "close": 3.04, "volume": 364872.0}, {"date": "2022-02-25", "close": 3.08, "volume": 136433.0}, {"date": "2022-02-28", "close": 3.08, "volume": 266751.0}, {"date": "2022-03-01", "close": 3.11, "volume": 133733.0}, {"date": "2022-03-02", "close": 3.12, "volume": 196064.0}, {"date": "2022-03-03", "close": 3.11, "volume": 94982.0}, {"date": "2022-03-04", "close": 3.11, "volume": 160542.0}, {"date": "2022-03-07", "close": 3.07, "volume": 255897.0}, {"date": "2022-03-08", "close": 3.08, "volume": 75007.0}, {"date": "2022-03-09", "close": 3.08, "volume": 161578.0}, {"date": "2022-03-10", "close": 3.05, "volume": 426871.0}, {"date": "2022-03-11", "close": 3.02, "volume": 401097.0}, {"date": "2022-03-14", "close": 2.94, "volume": 386652.0}, {"date": "2022-03-15", "close": 2.98, "volume": 313905.0}, {"date": "2022-03-16", "close": 2.98, "volume": 163608.0}, {"date": "2022-03-17", "close": 3.01, "volume": 195825.0}, {"date": "2022-03-18", "close": 3.04, "volume": 355024.0}, {"date": "2022-03-21", "close": 3.02, "volume": 200649.0}, {"date": "2022-03-22", "close": 3.05, "volume": 361427.0}, {"date": "2022-03-23", "close": 3.04, "volume": 163132.0}, {"date": "2022-03-24", "close": 3.03, "volume": 139061.0}, {"date": "2022-03-25", "close": 2.99, "volume": 230532.0}, {"date": "2022-03-28", "close": 2.99, "volume": 330591.0}, {"date": "2022-03-29", "close": 3.04, "volume": 210403.0}, {"date": "2022-03-30", "close": 3.03, "volume": 128648.0}, {"date": "2022-03-31", "close": 3.05, "volume": 247517.0}, {"date": "2022-04-01", "close": 3.07, "volume": 246094.0}, {"date": "2022-04-04", "close": 3.07, "volume": 213565.0}, {"date": "2022-04-05", "close": 3.04, "volume": 127057.0}, {"date": "2022-04-06", "close": 3.02, "volume": 117595.0}, {"date": "2022-04-07", "close": 3.03, "volume": 162551.0}, {"date": "2022-04-08", "close": 3.01, "volume": 282241.0}, {"date": "2022-04-11", "close": 2.97, "volume": 282113.0}, {"date": "2022-04-12", "close": 3.02, "volume": 136933.0}, {"date": "2022-04-13", "close": 3.0, "volume": 299986.0}, {"date": "2022-04-14", "close": 2.99, "volume": 336228.0}, {"date": "2022-04-18", "close": 2.96, "volume": 132832.0}, {"date": "2022-04-19", "close": 2.98, "volume": 156158.0}, {"date": "2022-04-20", "close": 3.0, "volume": 241749.0}, {"date": "2022-04-21", "close": 2.97, "volume": 122798.0}, {"date": "2022-04-22", "close": 2.97, "volume": 121162.0}, {"date": "2022-04-25", "close": 3.0, "volume": 236749.0}, {"date": "2022-04-26", "close": 2.96, "volume": 175548.0}, {"date": "2022-04-27", "close": 2.96, "volume": 264421.0}, {"date": "2022-04-28", "close": 2.94, "volume": 204334.0}, {"date": "2022-04-29", "close": 2.9, "volume": 170401.0}, {"date": "2022-05-02", "close": 2.91, "volume": 155716.0}, {"date": "2022-05-03", "close": 2.9, "volume": 377843.0}, {"date": "2022-05-04", "close": 2.94, "volume": 452731.0}, {"date": "2022-05-05", "close": 2.84, "volume": 314151.0}, {"date": "2022-05-06", "close": 2.82, "volume": 427520.0}, {"date": "2022-05-09", "close": 2.76, "volume": 485272.0}, {"date": "2022-05-10", "close": 2.79, "volume": 361157.0}, {"date": "2022-05-11", "close": 2.76, "volume": 404833.0}, {"date": "2022-05-12", "close": 2.74, "volume": 247187.0}, {"date": "2022-05-13", "close": 2.73, "volume": 443612.0}, {"date": "2022-05-16", "close": 2.7, "volume": 597698.0}, {"date": "2022-05-17", "close": 2.7, "volume": 289589.0}, {"date": "2022-05-18", "close": 2.68, "volume": 328086.0}, {"date": "2022-05-19", "close": 2.68, "volume": 282327.0}, {"date": "2022-05-20", "close": 2.7, "volume": 272930.0}, {"date": "2022-05-23", "close": 2.71, "volume": 268042.0}, {"date": "2022-05-24", "close": 2.73, "volume": 306548.0}, {"date": "2022-05-25", "close": 2.76, "volume": 172693.0}, {"date": "2022-05-26", "close": 2.81, "volume": 172737.0}, {"date": "2022-05-27", "close": 2.86, "volume": 148472.0}, {"date": "2022-05-31", "close": 2.84, "volume": 250488.0}, {"date": "2022-06-01", "close": 2.86, "volume": 170196.0}, {"date": "2022-06-02", "close": 2.88, "volume": 201059.0}, {"date": "2022-06-03", "close": 2.86, "volume": 177395.0}, {"date": "2022-06-06", "close": 2.83, "volume": 176223.0}, {"date": "2022-06-07", "close": 2.87, "volume": 208112.0}, {"date": "2022-06-08", "close": 2.83, "volume": 216676.0}, {"date": "2022-06-09", "close": 2.83, "volume": 171600.0}, {"date": "2022-06-10", "close": 2.78, "volume": 246511.0}, {"date": "2022-06-13", "close": 2.69, "volume": 350366.0}, {"date": "2022-06-14", "close": 2.72, "volume": 450921.0}, {"date": "2022-06-15", "close": 2.7, "volume": 202898.0}, {"date": "2022-06-16", "close": 2.59, "volume": 549048.0}, {"date": "2022-06-17", "close": 2.63, "volume": 257845.0}, {"date": "2022-06-21", "close": 2.63, "volume": 209697.0}, {"date": "2022-06-22", "close": 2.65, "volume": 179487.0}, {"date": "2022-06-23", "close": 2.67, "volume": 270440.0}, {"date": "2022-06-24", "close": 2.69, "volume": 179616.0}, {"date": "2022-06-27", "close": 2.69, "volume": 229594.0}, {"date": "2022-06-28", "close": 2.67, "volume": 184141.0}, {"date": "2022-06-29", "close": 2.68, "volume": 212378.0}, {"date": "2022-06-30", "close": 2.73, "volume": 356678.0}, {"date": "2022-07-01", "close": 2.75, "volume": 101709.0}, {"date": "2022-07-05", "close": 2.705, "volume": 183852.0}, {"date": "2022-07-06", "close": 2.69, "volume": 267411.0}, {"date": "2022-07-07", "close": 2.685, "volume": 180360.0}, {"date": "2022-07-08", "close": 2.7, "volume": 168574.0}, {"date": "2022-07-11", "close": 2.71, "volume": 212471.0}, {"date": "2022-07-12", "close": 2.73, "volume": 170425.0}, {"date": "2022-07-13", "close": 2.74, "volume": 160676.0}, {"date": "2022-07-14", "close": 2.75, "volume": 186744.0}, {"date": "2022-07-15", "close": 2.76, "volume": 275829.0}, {"date": "2022-07-18", "close": 2.69, "volume": 419391.0}, {"date": "2022-07-19", "close": 2.72, "volume": 421131.0}, {"date": "2022-07-20", "close": 2.75, "volume": 257628.0}, {"date": "2022-07-21", "close": 2.75, "volume": 130352.0}, {"date": "2022-07-22", "close": 2.76, "volume": 118973.0}, {"date": "2022-07-25", "close": 2.77, "volume": 169249.0}, {"date": "2022-07-26", "close": 2.735, "volume": 186009.0}, {"date": "2022-07-27", "close": 2.75, "volume": 210051.0}, {"date": "2022-07-28", "close": 2.77, "volume": 166010.0}, {"date": "2022-07-29", "close": 2.8, "volume": 169337.0}, {"date": "2022-08-01", "close": 2.83, "volume": 243602.0}, {"date": "2022-08-02", "close": 2.85, "volume": 118186.0}, {"date": "2022-08-03", "close": 2.9, "volume": 132927.0}, {"date": "2022-08-04", "close": 2.9, "volume": 145154.0}, {"date": "2022-08-05", "close": 2.91, "volume": 215707.0}, {"date": "2022-08-08", "close": 2.94, "volume": 230304.0}, {"date": "2022-08-09", "close": 2.95, "volume": 183433.0}, {"date": "2022-08-10", "close": 2.96, "volume": 168463.0}, {"date": "2022-08-11", "close": 2.95, "volume": 230891.0}, {"date": "2022-08-12", "close": 2.99, "volume": 136246.0}, {"date": "2022-08-15", "close": 2.97, "volume": 101936.0}, {"date": "2022-08-16", "close": 2.96, "volume": 150296.0}, {"date": "2022-08-17", "close": 2.95, "volume": 188750.0}, {"date": "2022-08-18", "close": 2.97, "volume": 141928.0}, {"date": "2022-08-19", "close": 2.95, "volume": 120640.0}, {"date": "2022-08-22", "close": 2.94, "volume": 318189.0}, {"date": "2022-08-23", "close": 3.0, "volume": 274031.0}, {"date": "2022-08-24", "close": 2.96, "volume": 473639.0}, {"date": "2022-08-25", "close": 2.98, "volume": 122143.0}, {"date": "2022-08-26", "close": 2.95, "volume": 192232.0}, {"date": "2022-08-29", "close": 2.98, "volume": 366745.0}, {"date": "2022-08-30", "close": 2.92, "volume": 187328.0}, {"date": "2022-08-31", "close": 2.92, "volume": 288374.0}, {"date": "2022-09-01", "close": 2.87, "volume": 299614.0}, {"date": "2022-09-02", "close": 2.89, "volume": 137475.0}, {"date": "2022-09-06", "close": 2.89, "volume": 263634.0}, {"date": "2022-09-07", "close": 2.93, "volume": 165336.0}, {"date": "2022-09-08", "close": 2.95, "volume": 161847.0}, {"date": "2022-09-09", "close": 2.94, "volume": 153204.0}, {"date": "2022-09-12", "close": 2.95, "volume": 84549.0}, {"date": "2022-09-13", "close": 2.92, "volume": 89597.0}, {"date": "2022-09-14", "close": 2.95, "volume": 229929.0}, {"date": "2022-09-15", "close": 2.91, "volume": 274713.0}, {"date": "2022-09-16", "close": 2.89, "volume": 126227.0}, {"date": "2022-09-19", "close": 2.86, "volume": 103725.0}, {"date": "2022-09-20", "close": 2.81, "volume": 329489.0}, {"date": "2022-09-21", "close": 2.83, "volume": 207166.0}, {"date": "2022-09-22", "close": 2.81, "volume": 270856.0}, {"date": "2022-09-23", "close": 2.75, "volume": 225419.0}, {"date": "2022-09-26", "close": 2.69, "volume": 244791.0}, {"date": "2022-09-27", "close": 2.65, "volume": 239284.0}, {"date": "2022-09-28", "close": 2.7, "volume": 143147.0}, {"date": "2022-09-29", "close": 2.67, "volume": 259441.0}, {"date": "2022-09-30", "close": 2.65, "volume": 464506.0}, {"date": "2022-10-03", "close": 2.69, "volume": 293233.0}, {"date": "2022-10-04", "close": 2.68, "volume": 455037.0}, {"date": "2022-10-05", "close": 2.64, "volume": 189217.0}, {"date": "2022-10-06", "close": 2.59, "volume": 255682.0}, {"date": "2022-10-07", "close": 2.56, "volume": 221373.0}, {"date": "2022-10-10", "close": 2.54, "volume": 177978.0}, {"date": "2022-10-11", "close": 2.5, "volume": 227367.0}, {"date": "2022-10-12", "close": 2.5, "volume": 292485.0}, {"date": "2022-10-13", "close": 2.46, "volume": 299440.0}, {"date": "2022-10-14", "close": 2.41, "volume": 337403.0}, {"date": "2022-10-17", "close": 2.44, "volume": 194600.0}, {"date": "2022-10-18", "close": 2.42, "volume": 182127.0}, {"date": "2022-10-19", "close": 2.41, "volume": 156786.0}, {"date": "2022-10-20", "close": 2.41, "volume": 284790.0}, {"date": "2022-10-21", "close": 2.45, "volume": 412567.0}, {"date": "2022-10-24", "close": 2.45, "volume": 236342.0}, {"date": "2022-10-25", "close": 2.5, "volume": 292764.0}, {"date": "2022-10-26", "close": 2.51, "volume": 158097.0}, {"date": "2022-10-27", "close": 2.53, "volume": 210335.0}, {"date": "2022-10-28", "close": 2.545, "volume": 127862.0}, {"date": "2022-10-31", "close": 2.51, "volume": 125334.0}, {"date": "2022-11-01", "close": 2.58, "volume": 73924.0}, {"date": "2022-11-02", "close": 2.58, "volume": 139376.0}, {"date": "2022-11-03", "close": 2.54, "volume": 155893.0}, {"date": "2022-11-04", "close": 2.57, "volume": 189583.0}, {"date": "2022-11-07", "close": 2.59, "volume": 129354.0}, {"date": "2022-11-08", "close": 2.58, "volume": 100763.0}, {"date": "2022-11-09", "close": 2.57, "volume": 184649.0}, {"date": "2022-11-10", "close": 2.64, "volume": 111289.0}, {"date": "2022-11-11", "close": 2.64, "volume": 128553.0}, {"date": "2022-11-14", "close": 2.63, "volume": 102602.0}, {"date": "2022-11-15", "close": 2.67, "volume": 146769.0}, {"date": "2022-11-16", "close": 2.67, "volume": 120632.0}, {"date": "2022-11-17", "close": 2.65, "volume": 93338.0}, {"date": "2022-11-18", "close": 2.66, "volume": 98664.0}, {"date": "2022-11-21", "close": 2.67, "volume": 118491.0}, {"date": "2022-11-22", "close": 2.72, "volume": 97723.0}, {"date": "2022-11-23", "close": 2.74, "volume": 173198.0}, {"date": "2022-11-25", "close": 2.75, "volume": 71091.0}, {"date": "2022-11-28", "close": 2.73, "volume": 141921.0}, {"date": "2022-11-29", "close": 2.75, "volume": 186640.0}, {"date": "2022-11-30", "close": 2.8, "volume": 206320.0}, {"date": "2022-12-01", "close": 2.79, "volume": 106233.0}, {"date": "2022-12-02", "close": 2.78, "volume": 57304.0}, {"date": "2022-12-05", "close": 2.75, "volume": 159842.0}, {"date": "2022-12-06", "close": 2.71, "volume": 202455.0}, {"date": "2022-12-07", "close": 2.71, "volume": 103693.0}, {"date": "2022-12-08", "close": 2.69, "volume": 151584.0}, {"date": "2022-12-09", "close": 2.66, "volume": 249626.0}, {"date": "2022-12-12", "close": 2.72, "volume": 182126.0}, {"date": "2022-12-13", "close": 2.75, "volume": 140878.0}, {"date": "2022-12-14", "close": 2.69, "volume": 187115.0}, {"date": "2022-12-15", "close": 2.65, "volume": 99853.0}, {"date": "2022-12-16", "close": 2.61, "volume": 201667.0}, {"date": "2022-12-19", "close": 2.58, "volume": 219217.0}, {"date": "2022-12-20", "close": 2.58, "volume": 171712.0}, {"date": "2022-12-21", "close": 2.59, "volume": 192347.0}, {"date": "2022-12-22", "close": 2.59, "volume": 355781.0}, {"date": "2022-12-23", "close": 2.6, "volume": 396812.0}, {"date": "2022-12-27", "close": 2.51, "volume": 476803.0}, {"date": "2022-12-28", "close": 2.5, "volume": 208904.0}, {"date": "2022-12-29", "close": 2.52, "volume": 129385.0}, {"date": "2022-12-30", "close": 2.52, "volume": 210953.0}, {"date": "2023-01-03", "close": 2.55, "volume": 161261.0}, {"date": "2023-01-04", "close": 2.57, "volume": 189315.0}, {"date": "2023-01-05", "close": 2.56, "volume": 154899.0}, {"date": "2023-01-06", "close": 2.59, "volume": 190018.0}, {"date": "2023-01-09", "close": 2.61, "volume": 223118.0}, {"date": "2023-01-10", "close": 2.63, "volume": 166683.0}, {"date": "2023-01-11", "close": 2.67, "volume": 119829.0}, {"date": "2023-01-12", "close": 2.69, "volume": 212765.0}, {"date": "2023-01-13", "close": 2.68, "volume": 311152.0}, {"date": "2023-01-17", "close": 2.7, "volume": 165434.0}, {"date": "2023-01-18", "close": 2.66, "volume": 249656.0}, {"date": "2023-01-19", "close": 2.65, "volume": 193856.0}, {"date": "2023-01-20", "close": 2.65, "volume": 303367.0}, {"date": "2023-01-23", "close": 2.67, "volume": 217824.0}, {"date": "2023-01-24", "close": 2.67, "volume": 255100.0}, {"date": "2023-01-25", "close": 2.65, "volume": 167390.0}, {"date": "2023-01-26", "close": 2.66, "volume": 334022.0}, {"date": "2023-01-27", "close": 2.7, "volume": 247853.0}, {"date": "2023-01-30", "close": 2.7, "volume": 177670.0}, {"date": "2023-01-31", "close": 2.75, "volume": 90826.0}, {"date": "2023-02-01", "close": 2.75, "volume": 159947.0}, {"date": "2023-02-02", "close": 2.79, "volume": 62817.0}, {"date": "2023-02-03", "close": 2.78, "volume": 210781.0}, {"date": "2023-02-06", "close": 2.77, "volume": 433822.0}, {"date": "2023-02-07", "close": 2.79, "volume": 425310.0}, {"date": "2023-02-08", "close": 2.77, "volume": 60138.0}, {"date": "2023-02-09", "close": 2.78, "volume": 93264.0}, {"date": "2023-02-10", "close": 2.75, "volume": 122050.0}, {"date": "2023-02-13", "close": 2.78, "volume": 197958.0}, {"date": "2023-02-14", "close": 2.8, "volume": 186296.0}, {"date": "2023-02-15", "close": 2.75, "volume": 135204.0}, {"date": "2023-02-16", "close": 2.73, "volume": 146162.0}, {"date": "2023-02-17", "close": 2.76, "volume": 244095.0}, {"date": "2023-02-21", "close": 2.7, "volume": 247206.0}, {"date": "2023-02-22", "close": 2.71, "volume": 153545.0}, {"date": "2023-02-23", "close": 2.79, "volume": 219597.0}, {"date": "2023-02-24", "close": 2.75, "volume": 165761.0}, {"date": "2023-02-27", "close": 2.79, "volume": 200934.0}, {"date": "2023-02-28", "close": 2.8, "volume": 141863.0}, {"date": "2023-03-01", "close": 2.79, "volume": 150145.0}, {"date": "2023-03-02", "close": 2.8, "volume": 127825.0}, {"date": "2023-03-03", "close": 2.79, "volume": 173814.0}, {"date": "2023-03-06", "close": 2.8, "volume": 125546.0}, {"date": "2023-03-07", "close": 2.8, "volume": 210364.0}, {"date": "2023-03-08", "close": 2.78, "volume": 118052.0}, {"date": "2023-03-09", "close": 2.8, "volume": 131336.0}, {"date": "2023-03-10", "close": 2.75, "volume": 162699.0}, {"date": "2023-03-13", "close": 2.72, "volume": 191866.0}, {"date": "2023-03-14", "close": 2.75, "volume": 309043.0}, {"date": "2023-03-15", "close": 2.53, "volume": 1349150.0}, {"date": "2023-03-16", "close": 2.52, "volume": 534563.0}, {"date": "2023-03-17", "close": 2.47, "volume": 658918.0}, {"date": "2023-03-20", "close": 2.46, "volume": 863873.0}, {"date": "2023-03-21", "close": 2.5, "volume": 579466.0}, {"date": "2023-03-22", "close": 2.47, "volume": 512052.0}, {"date": "2023-03-23", "close": 2.49, "volume": 548714.0}, {"date": "2023-03-24", "close": 2.46, "volume": 879491.0}, {"date": "2023-03-27", "close": 2.5, "volume": 428540.0}, {"date": "2023-03-28", "close": 2.53, "volume": 182612.0}, {"date": "2023-03-29", "close": 2.5643, "volume": 116038.0}, {"date": "2023-03-30", "close": 2.56, "volume": 186896.0}, {"date": "2023-03-31", "close": 2.57, "volume": 263050.0}, {"date": "2023-04-03", "close": 2.6, "volume": 190721.0}, {"date": "2023-04-04", "close": 2.57, "volume": 244442.0}, {"date": "2023-04-05", "close": 2.57, "volume": 250735.0}, {"date": "2023-04-06", "close": 2.57, "volume": 295956.0}, {"date": "2023-04-10", "close": 2.64, "volume": 305874.0}, {"date": "2023-04-11", "close": 2.69, "volume": 340121.0}, {"date": "2023-04-12", "close": 2.71, "volume": 176759.0}, {"date": "2023-04-13", "close": 2.71, "volume": 77626.0}, {"date": "2023-04-14", "close": 2.7, "volume": 108276.0}, {"date": "2023-04-17", "close": 2.72, "volume": 115913.0}, {"date": "2023-04-18", "close": 2.66, "volume": 102188.0}, {"date": "2023-04-19", "close": 2.66, "volume": 170607.0}, {"date": "2023-04-20", "close": 2.63, "volume": 469416.0}, {"date": "2023-04-21", "close": 2.64, "volume": 343508.0}, {"date": "2023-04-24", "close": 2.67, "volume": 367015.0}, {"date": "2023-04-25", "close": 2.64, "volume": 604517.0}, {"date": "2023-04-26", "close": 2.66, "volume": 268529.0}, {"date": "2023-04-27", "close": 2.65, "volume": 286490.0}, {"date": "2023-04-28", "close": 2.66, "volume": 282577.0}, {"date": "2023-05-01", "close": 2.65, "volume": 208970.0}, {"date": "2023-05-02", "close": 2.66, "volume": 98609.0}, {"date": "2023-05-03", "close": 2.69, "volume": 118299.0}, {"date": "2023-05-04", "close": 2.68, "volume": 263740.0}, {"date": "2023-05-05", "close": 2.71, "volume": 354425.0}, {"date": "2023-05-08", "close": 2.735, "volume": 369553.0}, {"date": "2023-05-09", "close": 2.75, "volume": 186066.0}, {"date": "2023-05-10", "close": 2.8, "volume": 114278.0}, {"date": "2023-05-11", "close": 2.8, "volume": 252531.0}, {"date": "2023-05-12", "close": 2.77, "volume": 174671.0}, {"date": "2023-05-15", "close": 2.75, "volume": 139151.0}, {"date": "2023-05-16", "close": 2.695, "volume": 176621.0}, {"date": "2023-05-17", "close": 2.665, "volume": 230122.0}, {"date": "2023-05-18", "close": 2.685, "volume": 108195.0}, {"date": "2023-05-19", "close": 2.71, "volume": 76355.0}, {"date": "2023-05-22", "close": 2.71, "volume": 123035.0}, {"date": "2023-05-23", "close": 2.67, "volume": 153653.0}, {"date": "2023-05-24", "close": 2.66, "volume": 193864.0}, {"date": "2023-05-25", "close": 2.66, "volume": 156645.0}, {"date": "2023-05-26", "close": 2.65, "volume": 168181.0}, {"date": "2023-05-30", "close": 2.66, "volume": 104276.0}, {"date": "2023-05-31", "close": 2.69, "volume": 95042.0}, {"date": "2023-06-01", "close": 2.8, "volume": 126797.0}, {"date": "2023-06-02", "close": 2.79, "volume": 77876.0}, {"date": "2023-06-05", "close": 2.8, "volume": 104429.0}, {"date": "2023-06-06", "close": 2.79, "volume": 328519.0}, {"date": "2023-06-07", "close": 2.81, "volume": 324870.0}, {"date": "2023-06-08", "close": 2.85, "volume": 87168.0}, {"date": "2023-06-09", "close": 2.85, "volume": 73147.0}, {"date": "2023-06-12", "close": 2.96, "volume": 127315.0}, {"date": "2023-06-13", "close": 3.01, "volume": 185431.0}, {"date": "2023-06-14", "close": 3.05, "volume": 149242.0}, {"date": "2023-06-15", "close": 2.88, "volume": 221308.0}, {"date": "2023-06-16", "close": 2.9, "volume": 87520.0}, {"date": "2023-06-20", "close": 2.99, "volume": 115631.0}, {"date": "2023-06-21", "close": 2.96, "volume": 172651.0}, {"date": "2023-06-22", "close": 2.94, "volume": 82893.0}, {"date": "2023-06-23", "close": 2.98, "volume": 124876.0}, {"date": "2023-06-26", "close": 3.045, "volume": 118941.0}, {"date": "2023-06-27", "close": 2.97, "volume": 181093.0}, {"date": "2023-06-28", "close": 3.02, "volume": 123509.0}, {"date": "2023-06-29", "close": 3.04, "volume": 65426.0}, {"date": "2023-06-30", "close": 2.94, "volume": 185555.0}, {"date": "2023-07-03", "close": 2.935, "volume": 71345.0}, {"date": "2023-07-05", "close": 2.98, "volume": 94271.0}, {"date": "2023-07-06", "close": 2.93, "volume": 41275.0}, {"date": "2023-07-07", "close": 2.95, "volume": 48142.0}, {"date": "2023-07-10", "close": 2.97, "volume": 50133.0}, {"date": "2023-07-11", "close": 2.96, "volume": 69385.0}, {"date": "2023-07-12", "close": 2.96, "volume": 95245.0}, {"date": "2023-07-13", "close": 2.94, "volume": 78218.0}, {"date": "2023-07-14", "close": 2.93, "volume": 84289.0}, {"date": "2023-07-17", "close": 2.93, "volume": 111846.0}, {"date": "2023-07-18", "close": 2.91, "volume": 153469.0}, {"date": "2023-07-19", "close": 2.91, "volume": 98688.0}, {"date": "2023-07-20", "close": 2.92, "volume": 44216.0}, {"date": "2023-07-21", "close": 2.96, "volume": 96873.0}, {"date": "2023-07-24", "close": 3.01, "volume": 65373.0}, {"date": "2023-07-25", "close": 3.05, "volume": 131316.0}, {"date": "2023-07-26", "close": 3.02, "volume": 115374.0}, {"date": "2023-07-27", "close": 2.96, "volume": 93724.0}, {"date": "2023-07-28", "close": 2.99, "volume": 48643.0}, {"date": "2023-07-31", "close": 3.0, "volume": 109891.0}, {"date": "2023-08-01", "close": 2.97, "volume": 24679.0}, {"date": "2023-08-02", "close": 2.95, "volume": 25468.0}, {"date": "2023-08-03", "close": 2.99, "volume": 51120.0}, {"date": "2023-08-04", "close": 3.01, "volume": 77103.0}, {"date": "2023-08-07", "close": 3.04, "volume": 152392.0}, {"date": "2023-08-08", "close": 3.02, "volume": 97232.0}, {"date": "2023-08-09", "close": 3.03, "volume": 117848.0}, {"date": "2023-08-10", "close": 3.04, "volume": 40535.0}, {"date": "2023-08-11", "close": 3.035, "volume": 40361.0}, {"date": "2023-08-14", "close": 3.0, "volume": 81234.0}, {"date": "2023-08-15", "close": 2.89, "volume": 141361.0}, {"date": "2023-08-16", "close": 2.85, "volume": 114792.0}, {"date": "2023-08-17", "close": 2.85, "volume": 58344.0}, {"date": "2023-08-18", "close": 2.84, "volume": 89067.0}, {"date": "2023-08-21", "close": 2.81, "volume": 53427.0}, {"date": "2023-08-22", "close": 2.82, "volume": 88525.0}, {"date": "2023-08-23", "close": 2.81, "volume": 94954.0}, {"date": "2023-08-24", "close": 2.79, "volume": 138726.0}, {"date": "2023-08-25", "close": 2.83, "volume": 69726.0}, {"date": "2023-08-28", "close": 2.81, "volume": 37544.0}, {"date": "2023-08-29", "close": 2.76, "volume": 67897.0}, {"date": "2023-08-30", "close": 2.765, "volume": 82357.0}, {"date": "2023-08-31", "close": 2.73, "volume": 106980.0}, {"date": "2023-09-01", "close": 2.76, "volume": 81826.0}, {"date": "2023-09-05", "close": 2.76, "volume": 81338.0}, {"date": "2023-09-06", "close": 2.71, "volume": 123118.0}, {"date": "2023-09-07", "close": 2.73, "volume": 33700.0}, {"date": "2023-09-08", "close": 2.74, "volume": 108572.0}, {"date": "2023-09-11", "close": 2.75, "volume": 68269.0}, {"date": "2023-09-12", "close": 2.75, "volume": 59287.0}, {"date": "2023-09-13", "close": 2.73, "volume": 52371.0}, {"date": "2023-09-14", "close": 2.74, "volume": 20667.0}, {"date": "2023-09-15", "close": 2.74, "volume": 53518.0}, {"date": "2023-09-18", "close": 2.73, "volume": 88853.0}, {"date": "2023-09-19", "close": 2.71, "volume": 191983.0}, {"date": "2023-09-20", "close": 2.71, "volume": 147307.0}, {"date": "2023-09-21", "close": 2.68, "volume": 75176.0}, {"date": "2023-09-22", "close": 2.68, "volume": 123275.0}, {"date": "2023-09-25", "close": 2.68, "volume": 69640.0}, {"date": "2023-09-26", "close": 2.64, "volume": 115145.0}, {"date": "2023-09-27", "close": 2.64, "volume": 92554.0}, {"date": "2023-09-28", "close": 2.65, "volume": 191203.0}, {"date": "2023-09-29", "close": 2.59, "volume": 1189480.0}, {"date": "2023-10-02", "close": 2.61, "volume": 836689.0}, {"date": "2023-10-03", "close": 2.59, "volume": 706009.0}, {"date": "2023-10-04", "close": 2.61, "volume": 961172.0}, {"date": "2023-10-05", "close": 2.58, "volume": 530036.0}, {"date": "2023-10-06", "close": 2.59, "volume": 537819.0}, {"date": "2023-10-09", "close": 2.59, "volume": 272893.0}, {"date": "2023-10-10", "close": 2.6, "volume": 656875.0}, {"date": "2023-10-11", "close": 2.6, "volume": 246452.0}, {"date": "2023-10-12", "close": 2.6, "volume": 210395.0}, {"date": "2023-10-13", "close": 2.58, "volume": 189231.0}, {"date": "2023-10-16", "close": 2.56, "volume": 300090.0}, {"date": "2023-10-17", "close": 2.56, "volume": 257634.0}, {"date": "2023-10-18", "close": 2.53, "volume": 499914.0}, {"date": "2023-10-19", "close": 2.53, "volume": 626966.0}, {"date": "2023-10-20", "close": 2.51, "volume": 536380.0}, {"date": "2023-10-23", "close": 2.53, "volume": 257333.0}, {"date": "2023-10-24", "close": 2.55, "volume": 270625.0}, {"date": "2023-10-25", "close": 2.53, "volume": 206612.0}, {"date": "2023-10-26", "close": 2.54, "volume": 54788.0}, {"date": "2023-10-27", "close": 2.535, "volume": 86159.0}, {"date": "2023-10-30", "close": 2.56, "volume": 55611.0}, {"date": "2023-10-31", "close": 2.57, "volume": 95021.0}, {"date": "2023-11-01", "close": 2.6, "volume": 196527.0}, {"date": "2023-11-02", "close": 2.65, "volume": 203198.0}, {"date": "2023-11-03", "close": 2.69, "volume": 209201.0}, {"date": "2023-11-06", "close": 2.655, "volume": 88124.0}, {"date": "2023-11-07", "close": 2.705, "volume": 174521.0}, {"date": "2023-11-08", "close": 2.74, "volume": 149699.0}, {"date": "2023-11-09", "close": 2.67, "volume": 306234.0}, {"date": "2023-11-10", "close": 2.685, "volume": 82323.0}, {"date": "2023-11-13", "close": 2.69, "volume": 243932.0}, {"date": "2023-11-14", "close": 2.7, "volume": 144920.0}, {"date": "2023-11-15", "close": 2.73, "volume": 140018.0}, {"date": "2023-11-16", "close": 2.71, "volume": 128656.0}, {"date": "2023-11-17", "close": 2.72, "volume": 111551.0}, {"date": "2023-11-20", "close": 2.7, "volume": 188381.0}, {"date": "2023-11-21", "close": 2.71, "volume": 129826.0}, {"date": "2023-11-22", "close": 2.69, "volume": 97326.0}, {"date": "2023-11-24", "close": 2.72, "volume": 91638.0}, {"date": "2023-11-27", "close": 2.7, "volume": 164931.0}, {"date": "2023-11-28", "close": 2.7, "volume": 94864.0}, {"date": "2023-11-29", "close": 2.75, "volume": 173234.0}, {"date": "2023-11-30", "close": 2.745, "volume": 194478.0}, {"date": "2023-12-01", "close": 2.78, "volume": 133061.0}, {"date": "2023-12-04", "close": 2.85, "volume": 272143.0}, {"date": "2023-12-05", "close": 2.85, "volume": 172806.0}, {"date": "2023-12-06", "close": 2.89, "volume": 146875.0}, {"date": "2023-12-07", "close": 2.92, "volume": 117380.0}, {"date": "2023-12-08", "close": 2.97, "volume": 127537.0}, {"date": "2023-12-11", "close": 2.99, "volume": 209965.0}, {"date": "2023-12-12", "close": 2.975, "volume": 156793.0}, {"date": "2023-12-13", "close": 3.03, "volume": 155928.0}, {"date": "2023-12-14", "close": 3.055, "volume": 161812.0}, {"date": "2023-12-15", "close": 3.05, "volume": 48752.0}, {"date": "2023-12-18", "close": 3.06, "volume": 89012.0}, {"date": "2023-12-19", "close": 3.06, "volume": 116834.0}, {"date": "2023-12-20", "close": 3.03, "volume": 218887.0}, {"date": "2023-12-21", "close": 3.08, "volume": 337175.0}, {"date": "2023-12-22", "close": 3.1, "volume": 181386.0}, {"date": "2023-12-26", "close": 3.05, "volume": 193323.0}, {"date": "2023-12-27", "close": 3.02, "volume": 188127.0}, {"date": "2023-12-28", "close": 2.975, "volume": 139542.0}, {"date": "2023-12-29", "close": 3.13, "volume": 873270.0}, {"date": "2024-01-02", "close": 3.0, "volume": 116747.0}, {"date": "2024-01-03", "close": 3.01, "volume": 94978.0}, {"date": "2024-01-04", "close": 3.02, "volume": 91290.0}, {"date": "2024-01-05", "close": 2.99, "volume": 153264.0}, {"date": "2024-01-08", "close": 3.03, "volume": 92016.0}, {"date": "2024-01-09", "close": 3.02, "volume": 54417.0}, {"date": "2024-01-10", "close": 3.02, "volume": 93457.0}, {"date": "2024-01-11", "close": 3.05, "volume": 116651.0}, {"date": "2024-01-12", "close": 3.03, "volume": 90944.0}, {"date": "2024-01-16", "close": 3.0, "volume": 110886.0}, {"date": "2024-01-17", "close": 3.01, "volume": 140915.0}, {"date": "2024-01-18", "close": 2.99, "volume": 98169.0}, {"date": "2024-01-19", "close": 2.99, "volume": 53151.0}, {"date": "2024-01-22", "close": 3.01, "volume": 64849.0}, {"date": "2024-01-23", "close": 3.025, "volume": 66157.0}, {"date": "2024-01-24", "close": 3.07, "volume": 341612.0}, {"date": "2024-01-25", "close": 3.07, "volume": 209725.0}, {"date": "2024-01-26", "close": 3.04, "volume": 90050.0}, {"date": "2024-01-29", "close": 3.04, "volume": 69276.0}, {"date": "2024-01-30", "close": 3.03, "volume": 32789.0}, {"date": "2024-01-31", "close": 3.03, "volume": 64717.0}, {"date": "2024-02-01", "close": 3.04, "volume": 62282.0}, {"date": "2024-02-02", "close": 3.02, "volume": 198263.0}, {"date": "2024-02-05", "close": 3.02, "volume": 56091.0}, {"date": "2024-02-06", "close": 3.02, "volume": 65520.0}, {"date": "2024-02-07", "close": 3.04, "volume": 89742.0}, {"date": "2024-02-08", "close": 3.03, "volume": 28159.0}, {"date": "2024-02-09", "close": 3.025, "volume": 93626.0}, {"date": "2024-02-12", "close": 3.04, "volume": 82255.0}, {"date": "2024-02-13", "close": 3.04, "volume": 81895.0}, {"date": "2024-02-14", "close": 3.04, "volume": 54496.0}, {"date": "2024-02-15", "close": 3.01, "volume": 57002.0}, {"date": "2024-02-16", "close": 3.01, "volume": 100839.0}, {"date": "2024-02-20", "close": 2.99, "volume": 96312.0}, {"date": "2024-02-21", "close": 3.01, "volume": 60712.0}, {"date": "2024-02-22", "close": 3.03, "volume": 63479.0}, {"date": "2024-02-23", "close": 3.01, "volume": 76797.0}, {"date": "2024-02-26", "close": 3.025, "volume": 89310.0}, {"date": "2024-02-27", "close": 2.99, "volume": 105911.0}, {"date": "2024-02-28", "close": 3.0, "volume": 78675.0}, {"date": "2024-02-29", "close": 2.99, "volume": 81276.0}, {"date": "2024-03-01", "close": 3.015, "volume": 106115.0}, {"date": "2024-03-04", "close": 3.01, "volume": 235423.0}, {"date": "2024-03-05", "close": 2.99, "volume": 93217.0}, {"date": "2024-03-06", "close": 2.98, "volume": 95624.0}, {"date": "2024-03-07", "close": 2.99, "volume": 53760.0}, {"date": "2024-03-08", "close": 3.0, "volume": 99679.0}, {"date": "2024-03-11", "close": 3.005, "volume": 54466.0}, {"date": "2024-03-12", "close": 3.055, "volume": 107050.0}, {"date": "2024-03-13", "close": 3.09, "volume": 150779.0}, {"date": "2024-03-14", "close": 3.09, "volume": 184703.0}, {"date": "2024-03-15", "close": 3.02, "volume": 89550.0}, {"date": "2024-03-18", "close": 3.01, "volume": 128657.0}, {"date": "2024-03-19", "close": 3.01, "volume": 73193.0}, {"date": "2024-03-20", "close": 3.06, "volume": 95407.0}, {"date": "2024-03-21", "close": 3.02, "volume": 104709.0}, {"date": "2024-03-22", "close": 3.01, "volume": 166199.0}, {"date": "2024-03-25", "close": 2.99, "volume": 129683.0}, {"date": "2024-03-26", "close": 2.99, "volume": 119441.0}, {"date": "2024-03-27", "close": 3.0, "volume": 114752.0}, {"date": "2024-03-28", "close": 2.95, "volume": 341291.0}, {"date": "2024-04-01", "close": 3.09, "volume": 652322.0}, {"date": "2024-04-02", "close": 2.99, "volume": 159552.0}, {"date": "2024-04-03", "close": 2.95, "volume": 157664.0}, {"date": "2024-04-04", "close": 2.935, "volume": 178306.0}, {"date": "2024-04-05", "close": 2.92, "volume": 149768.0}, {"date": "2024-04-08", "close": 2.939, "volume": 87486.0}, {"date": "2024-04-09", "close": 2.93, "volume": 93567.0}, {"date": "2024-04-10", "close": 2.91, "volume": 128885.0}, {"date": "2024-04-11", "close": 2.915, "volume": 171599.0}, {"date": "2024-04-12", "close": 2.895, "volume": 171503.0}, {"date": "2024-04-15", "close": 2.838, "volume": 236872.0}, {"date": "2024-04-16", "close": 2.8499, "volume": 151211.0}, {"date": "2024-04-17", "close": 2.86, "volume": 248975.0}, {"date": "2024-04-18", "close": 2.8594, "volume": 225126.0}, {"date": "2024-04-19", "close": 2.86, "volume": 341589.0}, {"date": "2024-04-22", "close": 2.875, "volume": 291419.0}, {"date": "2024-04-23", "close": 2.88, "volume": 202399.0}, {"date": "2024-04-24", "close": 2.885, "volume": 303299.0}, {"date": "2024-04-25", "close": 2.89, "volume": 402318.0}, {"date": "2024-04-26", "close": 2.885, "volume": 412926.0}, {"date": "2024-04-29", "close": 2.895, "volume": 291097.0}, {"date": "2024-04-30", "close": 2.885, "volume": 343701.0}, {"date": "2024-05-01", "close": 2.9, "volume": 124740.0}, {"date": "2024-05-02", "close": 2.91, "volume": 286161.0}, {"date": "2024-05-03", "close": 2.91, "volume": 174748.0}, {"date": "2024-05-06", "close": 2.92, "volume": 183610.0}, {"date": "2024-05-07", "close": 2.91, "volume": 193524.0}, {"date": "2024-05-08", "close": 2.912, "volume": 106283.0}, {"date": "2024-05-09", "close": 2.925, "volume": 406139.0}, {"date": "2024-05-10", "close": 2.91, "volume": 308015.0}, {"date": "2024-05-13", "close": 2.915, "volume": 373004.0}, {"date": "2024-05-14", "close": 2.91, "volume": 409011.0}, {"date": "2024-05-15", "close": 2.9, "volume": 205207.0}, {"date": "2024-05-16", "close": 2.9, "volume": 501319.0}, {"date": "2024-05-17", "close": 2.88, "volume": 505360.0}, {"date": "2024-05-20", "close": 2.91, "volume": 256887.0}, {"date": "2024-05-21", "close": 2.92, "volume": 193459.0}, {"date": "2024-05-22", "close": 2.96, "volume": 264192.0}, {"date": "2024-05-23", "close": 2.95, "volume": 143386.0}, {"date": "2024-05-24", "close": 2.945, "volume": 95470.0}, {"date": "2024-05-28", "close": 2.93, "volume": 73585.0}, {"date": "2024-05-29", "close": 2.9, "volume": 94620.0}, {"date": "2024-05-30", "close": 2.921, "volume": 78906.0}, {"date": "2024-05-31", "close": 2.94, "volume": 98179.0}, {"date": "2024-06-03", "close": 2.96, "volume": 72507.0}, {"date": "2024-06-04", "close": 2.945, "volume": 171070.0}, {"date": "2024-06-05", "close": 2.97, "volume": 196882.0}, {"date": "2024-06-06", "close": 2.968, "volume": 78179.0}, {"date": "2024-06-07", "close": 2.965, "volume": 85500.0}, {"date": "2024-06-10", "close": 2.988, "volume": 122446.0}, {"date": "2024-06-11", "close": 2.975, "volume": 78110.0}, {"date": "2024-06-12", "close": 3.03, "volume": 112332.0}, {"date": "2024-06-13", "close": 3.028, "volume": 165188.0}, {"date": "2024-06-14", "close": 3.01, "volume": 75751.0}, {"date": "2024-06-17", "close": 3.04, "volume": 193238.0}, {"date": "2024-06-18", "close": 2.97, "volume": 128200.0}, {"date": "2024-06-20", "close": 2.962, "volume": 143520.0}, {"date": "2024-06-21", "close": 2.965, "volume": 64659.0}, {"date": "2024-06-24", "close": 2.935, "volume": 191598.0}, {"date": "2024-06-25", "close": 2.98, "volume": 207675.0}, {"date": "2024-06-26", "close": 2.96, "volume": 132422.0}, {"date": "2024-06-27", "close": 2.945, "volume": 168120.0}, {"date": "2024-06-28", "close": 2.97, "volume": 301300.0}, {"date": "2024-07-01", "close": 2.95, "volume": 209660.0}, {"date": "2024-07-02", "close": 3.0, "volume": 163486.0}, {"date": "2024-07-03", "close": 3.01, "volume": 135842.0}, {"date": "2024-07-05", "close": 3.03, "volume": 258980.0}, {"date": "2024-07-08", "close": 3.03, "volume": 204279.0}, {"date": "2024-07-09", "close": 3.035, "volume": 140439.0}, {"date": "2024-07-10", "close": 3.06, "volume": 225508.0}, {"date": "2024-07-11", "close": 3.05, "volume": 134304.0}, {"date": "2024-07-12", "close": 3.05, "volume": 113455.0}, {"date": "2024-07-15", "close": 3.03, "volume": 365371.0}, {"date": "2024-07-16", "close": 3.06, "volume": 257206.0}, {"date": "2024-07-17", "close": 3.05, "volume": 171225.0}, {"date": "2024-07-18", "close": 3.05, "volume": 128657.0}, {"date": "2024-07-19", "close": 3.01, "volume": 92822.0}, {"date": "2024-07-22", "close": 3.05, "volume": 139899.0}, {"date": "2024-07-23", "close": 3.03, "volume": 345413.0}, {"date": "2024-07-24", "close": 2.97, "volume": 668392.0}, {"date": "2024-07-25", "close": 3.0, "volume": 526968.0}, {"date": "2024-07-26", "close": 3.005, "volume": 873923.0}, {"date": "2024-07-29", "close": 2.989, "volume": 533757.0}, {"date": "2024-07-30", "close": 2.995, "volume": 513583.0}, {"date": "2024-07-31", "close": 2.99, "volume": 439401.0}, {"date": "2024-08-01", "close": 2.99, "volume": 298598.0}, {"date": "2024-08-02", "close": 2.98, "volume": 410479.0}, {"date": "2024-08-05", "close": 2.9, "volume": 610757.0}, {"date": "2024-08-06", "close": 2.96, "volume": 461257.0}, {"date": "2024-08-07", "close": 2.99, "volume": 542470.0}, {"date": "2024-08-08", "close": 3.035, "volume": 313842.0}, {"date": "2024-08-09", "close": 3.035, "volume": 87745.0}, {"date": "2024-08-12", "close": 3.055, "volume": 120212.0}, {"date": "2024-08-13", "close": 3.055, "volume": 127043.0}, {"date": "2024-08-14", "close": 3.065, "volume": 115372.0}, {"date": "2024-08-15", "close": 3.075, "volume": 170280.0}, {"date": "2024-08-16", "close": 3.06, "volume": 137125.0}, {"date": "2024-08-19", "close": 3.04, "volume": 160702.0}, {"date": "2024-08-20", "close": 3.07, "volume": 310234.0}, {"date": "2024-08-21", "close": 3.09, "volume": 357645.0}, {"date": "2024-08-22", "close": 3.09, "volume": 185242.0}, {"date": "2024-08-23", "close": 3.1, "volume": 179160.0}, {"date": "2024-08-26", "close": 3.12, "volume": 302285.0}, {"date": "2024-08-27", "close": 3.11, "volume": 168203.0}, {"date": "2024-08-28", "close": 3.12, "volume": 129308.0}, {"date": "2024-08-29", "close": 3.1, "volume": 98501.0}, {"date": "2024-08-30", "close": 3.105, "volume": 252915.0}, {"date": "2024-09-03", "close": 3.095, "volume": 143693.0}, {"date": "2024-09-04", "close": 3.09, "volume": 499503.0}, {"date": "2024-09-05", "close": 3.07, "volume": 470129.0}, {"date": "2024-09-06", "close": 3.06, "volume": 539843.0}, {"date": "2024-09-09", "close": 3.09, "volume": 577583.0}, {"date": "2024-09-10", "close": 3.06, "volume": 571118.0}, {"date": "2024-09-11", "close": 3.06, "volume": 436148.0}, {"date": "2024-09-12", "close": 3.075, "volume": 423108.0}, {"date": "2024-09-13", "close": 3.07, "volume": 479445.0}, {"date": "2024-09-16", "close": 3.075, "volume": 378833.0}, {"date": "2024-09-17", "close": 3.11, "volume": 593715.0}, {"date": "2024-09-18", "close": 3.09, "volume": 321325.0}, {"date": "2024-09-19", "close": 3.07, "volume": 845907.0}, {"date": "2024-09-20", "close": 3.075, "volume": 438078.0}, {"date": "2024-09-23", "close": 3.075, "volume": 370355.0}, {"date": "2024-09-24", "close": 3.1, "volume": 552322.0}, {"date": "2024-09-25", "close": 3.08, "volume": 128957.0}, {"date": "2024-09-26", "close": 3.08, "volume": 493124.0}, {"date": "2024-09-27", "close": 3.08, "volume": 446654.0}, {"date": "2024-09-30", "close": 3.09, "volume": 552525.0}, {"date": "2024-10-01", "close": 3.06, "volume": 842631.0}, {"date": "2024-10-02", "close": 3.08, "volume": 511185.0}, {"date": "2024-10-03", "close": 3.06, "volume": 418052.0}, {"date": "2024-10-04", "close": 3.075, "volume": 661335.0}, {"date": "2024-10-07", "close": 3.06, "volume": 433994.0}, {"date": "2024-10-08", "close": 3.085, "volume": 374945.0}, {"date": "2024-10-09", "close": 3.085, "volume": 694731.0}, {"date": "2024-10-10", "close": 3.08, "volume": 621388.0}, {"date": "2024-10-11", "close": 3.07, "volume": 486648.0}, {"date": "2024-10-14", "close": 3.075, "volume": 668548.0}, {"date": "2024-10-15", "close": 3.06, "volume": 591149.0}, {"date": "2024-10-16", "close": 3.04, "volume": 526824.0}, {"date": "2024-10-17", "close": 3.03, "volume": 523379.0}, {"date": "2024-10-18", "close": 3.05, "volume": 662418.0}, {"date": "2024-10-21", "close": 3.0, "volume": 690571.0}, {"date": "2024-10-22", "close": 3.04, "volume": 648703.0}, {"date": "2024-10-23", "close": 3.025, "volume": 192071.0}, {"date": "2024-10-24", "close": 3.02, "volume": 200911.0}, {"date": "2024-10-25", "close": 3.01, "volume": 670305.0}, {"date": "2024-10-28", "close": 3.01, "volume": 479499.0}, {"date": "2024-10-29", "close": 2.97, "volume": 449073.0}, {"date": "2024-10-30", "close": 2.98, "volume": 847546.0}, {"date": "2024-10-31", "close": 2.95, "volume": 485907.0}, {"date": "2024-11-01", "close": 2.96, "volume": 611390.0}, {"date": "2024-11-04", "close": 2.94, "volume": 596486.0}, {"date": "2024-11-05", "close": 2.955, "volume": 624982.0}, {"date": "2024-11-06", "close": 2.95, "volume": 557063.0}, {"date": "2024-11-07", "close": 2.98, "volume": 613431.0}, {"date": "2024-11-08", "close": 3.0, "volume": 848481.0}, {"date": "2024-11-11", "close": 3.0, "volume": 269829.0}, {"date": "2024-11-12", "close": 2.98, "volume": 968414.0}, {"date": "2024-11-13", "close": 2.99, "volume": 733518.0}, {"date": "2024-11-14", "close": 2.97, "volume": 381882.0}, {"date": "2024-11-15", "close": 2.98, "volume": 214286.0}, {"date": "2024-11-18", "close": 2.95, "volume": 830079.0}, {"date": "2024-11-19", "close": 2.96, "volume": 455035.0}, {"date": "2024-11-20", "close": 2.95, "volume": 401926.0}, {"date": "2024-11-21", "close": 2.98, "volume": 441079.0}, {"date": "2024-11-22", "close": 2.99, "volume": 390483.0}, {"date": "2024-11-25", "close": 2.98, "volume": 677167.0}, {"date": "2024-11-26", "close": 3.0, "volume": 1257078.0}, {"date": "2024-11-27", "close": 2.95, "volume": 933559.0}, {"date": "2024-11-29", "close": 2.98, "volume": 272747.0}, {"date": "2024-12-02", "close": 2.985, "volume": 645305.0}, {"date": "2024-12-03", "close": 2.985, "volume": 581150.0}, {"date": "2024-12-04", "close": 3.0, "volume": 725180.0}, {"date": "2024-12-05", "close": 2.98, "volume": 475296.0}, {"date": "2024-12-06", "close": 3.0, "volume": 609238.0}, {"date": "2024-12-09", "close": 2.965, "volume": 1003070.0}, {"date": "2024-12-10", "close": 2.965, "volume": 572526.0}, {"date": "2024-12-11", "close": 2.98, "volume": 380277.0}, {"date": "2024-12-12", "close": 2.97, "volume": 516073.0}, {"date": "2024-12-13", "close": 2.98, "volume": 733471.0}, {"date": "2024-12-16", "close": 2.972, "volume": 762699.0}, {"date": "2024-12-17", "close": 2.95, "volume": 623252.0}, {"date": "2024-12-18", "close": 2.89, "volume": 537321.0}, {"date": "2024-12-19", "close": 2.85, "volume": 638497.0}, {"date": "2024-12-20", "close": 2.92, "volume": 641732.0}, {"date": "2024-12-23", "close": 2.895, "volume": 539728.0}, {"date": "2024-12-24", "close": 2.905, "volume": 385536.0}, {"date": "2024-12-26", "close": 2.92, "volume": 493009.0}, {"date": "2024-12-27", "close": 2.89, "volume": 358126.0}, {"date": "2024-12-30", "close": 2.9, "volume": 703047.0}, {"date": "2024-12-31", "close": 2.89, "volume": 854212.0}, {"date": "2025-01-02", "close": 2.9, "volume": 267853.0}, {"date": "2025-01-03", "close": 2.94, "volume": 308523.0}, {"date": "2025-01-06", "close": 2.9, "volume": 401514.0}, {"date": "2025-01-07", "close": 2.91, "volume": 660238.0}, {"date": "2025-01-08", "close": 2.93, "volume": 550095.0}, {"date": "2025-01-10", "close": 2.91, "volume": 312585.0}, {"date": "2025-01-13", "close": 2.92, "volume": 335893.0}, {"date": "2025-01-14", "close": 2.9, "volume": 268010.0}, {"date": "2025-01-15", "close": 2.95, "volume": 671496.0}, {"date": "2025-01-16", "close": 2.91, "volume": 176709.0}, {"date": "2025-01-17", "close": 2.93, "volume": 153162.0}, {"date": "2025-01-21", "close": 2.94, "volume": 413411.0}, {"date": "2025-01-22", "close": 2.95, "volume": 897684.0}, {"date": "2025-01-23", "close": 2.945, "volume": 356810.0}, {"date": "2025-01-24", "close": 2.96, "volume": 516322.0}, {"date": "2025-01-27", "close": 2.94, "volume": 458434.0}, {"date": "2025-01-28", "close": 2.93, "volume": 291943.0}, {"date": "2025-01-29", "close": 2.95, "volume": 92515.0}, {"date": "2025-01-30", "close": 2.96, "volume": 163549.0}, {"date": "2025-01-31", "close": 2.99, "volume": 197144.0}, {"date": "2025-02-03", "close": 2.97, "volume": 1049371.0}, {"date": "2025-02-04", "close": 2.96, "volume": 565939.0}, {"date": "2025-02-05", "close": 2.962, "volume": 1038665.0}, {"date": "2025-02-06", "close": 2.95, "volume": 1651906.0}, {"date": "2025-02-07", "close": 2.95, "volume": 954386.0}, {"date": "2025-02-10", "close": 2.94, "volume": 1219101.0}, {"date": "2025-02-11", "close": 2.945, "volume": 1445536.0}, {"date": "2025-02-12", "close": 2.95, "volume": 573835.0}, {"date": "2025-02-13", "close": 2.96, "volume": 1428297.0}, {"date": "2025-02-14", "close": 2.955, "volume": 1364150.0}, {"date": "2025-02-18", "close": 2.94, "volume": 313470.0}, {"date": "2025-02-19", "close": 2.94, "volume": 689222.0}, {"date": "2025-02-20", "close": 2.96, "volume": 770121.0}, {"date": "2025-02-21", "close": 2.94, "volume": 538864.0}, {"date": "2025-02-24", "close": 2.93, "volume": 1002367.0}, {"date": "2025-02-25", "close": 2.94, "volume": 317265.0}, {"date": "2025-02-26", "close": 2.945, "volume": 245639.0}, {"date": "2025-02-27", "close": 2.935, "volume": 948843.0}, {"date": "2025-02-28", "close": 2.94, "volume": 174955.0}, {"date": "2025-03-03", "close": 2.935, "volume": 261879.0}, {"date": "2025-03-04", "close": 2.95, "volume": 745387.0}, {"date": "2025-03-05", "close": 2.95, "volume": 271622.0}, {"date": "2025-03-06", "close": 2.95, "volume": 1023235.0}, {"date": "2025-03-07", "close": 2.92, "volume": 1023222.0}, {"date": "2025-03-10", "close": 2.92, "volume": 1033952.0}, {"date": "2025-03-11", "close": 2.905, "volume": 1142617.0}, {"date": "2025-03-12", "close": 2.925, "volume": 636321.0}, {"date": "2025-03-13", "close": 2.89, "volume": 538901.0}, {"date": "2025-03-14", "close": 2.9, "volume": 1050684.0}, {"date": "2025-03-17", "close": 2.88, "volume": 399768.0}, {"date": "2025-03-18", "close": 2.89, "volume": 502054.0}, {"date": "2025-03-19", "close": 2.96, "volume": 839066.0}, {"date": "2025-03-20", "close": 2.91, "volume": 250742.0}, {"date": "2025-03-21", "close": 2.91, "volume": 998731.0}, {"date": "2025-03-24", "close": 2.9099, "volume": 752580.0}, {"date": "2025-03-25", "close": 2.92, "volume": 258029.0}, {"date": "2025-03-26", "close": 2.91, "volume": 893710.0}, {"date": "2025-03-27", "close": 2.9, "volume": 820828.0}, {"date": "2025-03-28", "close": 2.9, "volume": 880393.0}, {"date": "2025-03-31", "close": 2.9, "volume": 501703.0}, {"date": "2025-04-01", "close": 2.87, "volume": 1582829.0}, {"date": "2025-04-02", "close": 2.89, "volume": 679037.0}, {"date": "2025-04-03", "close": 2.831, "volume": 790066.0}, {"date": "2025-04-04", "close": 2.7, "volume": 981409.0}, {"date": "2025-04-07", "close": 2.62, "volume": 801044.0}, {"date": "2025-04-08", "close": 2.7, "volume": 423311.0}, {"date": "2025-04-09", "close": 2.75, "volume": 287484.0}, {"date": "2025-04-10", "close": 2.67, "volume": 298844.0}, {"date": "2025-04-11", "close": 2.71, "volume": 350394.0}, {"date": "2025-04-14", "close": 2.71, "volume": 585254.0}, {"date": "2025-04-15", "close": 2.705, "volume": 920994.0}, {"date": "2025-04-16", "close": 2.69, "volume": 990314.0}, {"date": "2025-04-17", "close": 2.7, "volume": 1056205.0}, {"date": "2025-04-21", "close": 2.66, "volume": 474553.0}, {"date": "2025-04-22", "close": 2.75, "volume": 951501.0}, {"date": "2025-04-23", "close": 2.76, "volume": 544691.0}, {"date": "2025-04-24", "close": 2.82, "volume": 132419.0}, {"date": "2025-04-25", "close": 2.82, "volume": 88412.0}, {"date": "2025-04-28", "close": 2.79, "volume": 383897.0}, {"date": "2025-04-29", "close": 2.8, "volume": 359948.0}, {"date": "2025-04-30", "close": 2.8, "volume": 202530.0}, {"date": "2025-05-01", "close": 2.84, "volume": 491122.0}, {"date": "2025-05-02", "close": 2.86, "volume": 972359.0}, {"date": "2025-05-05", "close": 2.85, "volume": 443512.0}, {"date": "2025-05-06", "close": 2.83, "volume": 215333.0}, {"date": "2025-05-07", "close": 2.83, "volume": 904772.0}, {"date": "2025-05-08", "close": 2.82, "volume": 434312.0}, {"date": "2025-05-09", "close": 2.83, "volume": 805686.0}, {"date": "2025-05-12", "close": 2.89, "volume": 398478.0}, {"date": "2025-05-13", "close": 2.9, "volume": 874361.0}, {"date": "2025-05-14", "close": 2.88, "volume": 1685240.0}, {"date": "2025-05-15", "close": 2.86, "volume": 927011.0}, {"date": "2025-05-16", "close": 2.86, "volume": 1281989.0}, {"date": "2025-05-19", "close": 2.82, "volume": 1173887.0}, {"date": "2025-05-20", "close": 2.815, "volume": 375588.0}, {"date": "2025-05-21", "close": 2.8, "volume": 1114504.0}, {"date": "2025-05-22", "close": 2.78, "volume": 1009630.0}, {"date": "2025-05-23", "close": 2.86, "volume": 514842.0}, {"date": "2025-05-27", "close": 2.87, "volume": 833537.0}, {"date": "2025-05-28", "close": 2.92, "volume": 301157.0}, {"date": "2025-05-29", "close": 2.86, "volume": 284398.0}, {"date": "2025-05-30", "close": 2.85, "volume": 131261.0}, {"date": "2025-06-02", "close": 2.87, "volume": 855339.0}, {"date": "2025-06-03", "close": 2.87, "volume": 555689.0}, {"date": "2025-06-04", "close": 2.87, "volume": 637456.0}, {"date": "2025-06-05", "close": 2.87, "volume": 320600.0}, {"date": "2025-06-06", "close": 2.88, "volume": 678763.0}, {"date": "2025-06-09", "close": 2.9, "volume": 355419.0}, {"date": "2025-06-10", "close": 2.885, "volume": 153072.0}, {"date": "2025-06-11", "close": 2.9, "volume": 1042070.0}, {"date": "2025-06-12", "close": 2.89, "volume": 320999.0}, {"date": "2025-06-13", "close": 2.86, "volume": 569555.0}, {"date": "2025-06-16", "close": 2.87, "volume": 813820.0}, {"date": "2025-06-17", "close": 2.85, "volume": 287814.0}, {"date": "2025-06-18", "close": 2.855, "volume": 221077.0}, {"date": "2025-06-20", "close": 2.87, "volume": 775289.0}, {"date": "2025-06-23", "close": 2.865, "volume": 490955.0}, {"date": "2025-06-24", "close": 2.9, "volume": 278559.0}, {"date": "2025-06-25", "close": 2.93, "volume": 214510.0}, {"date": "2025-06-26", "close": 2.94, "volume": 575576.0}, {"date": "2025-06-27", "close": 2.945, "volume": 167181.0}, {"date": "2025-06-30", "close": 2.96, "volume": 95926.0}, {"date": "2025-07-01", "close": 2.98, "volume": 589696.0}, {"date": "2025-07-02", "close": 2.985, "volume": 230711.0}, {"date": "2025-07-03", "close": 2.97, "volume": 261002.0}, {"date": "2025-07-07", "close": 2.98, "volume": 234156.0}, {"date": "2025-07-08", "close": 2.975, "volume": 804926.0}, {"date": "2025-07-09", "close": 2.98, "volume": 534202.0}, {"date": "2025-07-10", "close": 2.99, "volume": 721350.0}, {"date": "2025-07-11", "close": 2.97, "volume": 166309.0}, {"date": "2025-07-14", "close": 2.99, "volume": 168750.0}, {"date": "2025-07-15", "close": 2.985, "volume": 503950.0}, {"date": "2025-07-16", "close": 2.96, "volume": 750633.0}, {"date": "2025-07-17", "close": 2.951, "volume": 239621.0}, {"date": "2025-07-18", "close": 2.97, "volume": 350459.0}, {"date": "2025-07-21", "close": 2.95, "volume": 567745.0}, {"date": "2025-07-22", "close": 2.94, "volume": 264270.0}, {"date": "2025-07-23", "close": 2.93, "volume": 680850.0}, {"date": "2025-07-24", "close": 2.925, "volume": 934585.0}, {"date": "2025-07-25", "close": 2.95, "volume": 521790.0}, {"date": "2025-07-28", "close": 2.96, "volume": 266425.0}, {"date": "2025-07-29", "close": 2.97, "volume": 128207.0}, {"date": "2025-07-30", "close": 2.97, "volume": 278976.0}, {"date": "2025-07-31", "close": 2.98, "volume": 160692.0}, {"date": "2025-08-01", "close": 2.97, "volume": 272462.0}, {"date": "2025-08-04", "close": 2.985, "volume": 136935.0}, {"date": "2025-08-05", "close": 2.99, "volume": 181671.0}, {"date": "2025-08-06", "close": 2.99, "volume": 430120.0}, {"date": "2025-08-07", "close": 2.99, "volume": 431889.0}, {"date": "2025-08-08", "close": 2.97, "volume": 294213.0}, {"date": "2025-08-11", "close": 2.985, "volume": 177740.0}, {"date": "2025-08-12", "close": 2.99, "volume": 608710.0}, {"date": "2025-08-13", "close": 3.005, "volume": 338473.0}, {"date": "2025-08-14", "close": 3.0, "volume": 338984.0}, {"date": "2025-08-15", "close": 2.98, "volume": 433372.0}, {"date": "2025-08-18", "close": 2.98, "volume": 493352.0}, {"date": "2025-08-19", "close": 2.98, "volume": 1035823.0}, {"date": "2025-08-20", "close": 2.97, "volume": 306022.0}, {"date": "2025-08-21", "close": 2.96, "volume": 291598.0}, {"date": "2025-08-22", "close": 2.98, "volume": 306348.0}, {"date": "2025-08-25", "close": 2.97, "volume": 217482.0}, {"date": "2025-08-26", "close": 2.97, "volume": 127872.0}, {"date": "2025-08-27", "close": 2.96, "volume": 88566.0}, {"date": "2025-08-28", "close": 2.95, "volume": 274335.0}, {"date": "2025-08-29", "close": 2.95, "volume": 453418.0}, {"date": "2025-09-02", "close": 2.96, "volume": 395926.0}, {"date": "2025-09-03", "close": 2.965, "volume": 566992.0}, {"date": "2025-09-04", "close": 2.96, "volume": 536833.0}, {"date": "2025-09-05", "close": 2.975, "volume": 141578.0}, {"date": "2025-09-08", "close": 2.98, "volume": 370458.0}, {"date": "2025-09-09", "close": 2.985, "volume": 268173.0}, {"date": "2025-09-10", "close": 2.987, "volume": 370640.0}, {"date": "2025-09-11", "close": 2.999, "volume": 389705.0}, {"date": "2025-09-12", "close": 3.0, "volume": 61769.0}, {"date": "2025-09-15", "close": 3.01, "volume": 601325.0}, {"date": "2025-09-16", "close": 2.98, "volume": 255192.0}, {"date": "2025-09-17", "close": 2.98, "volume": 778770.0}, {"date": "2025-09-18", "close": 2.97, "volume": 112970.0}, {"date": "2025-09-19", "close": 2.975, "volume": 274161.0}, {"date": "2025-09-22", "close": 2.99, "volume": 439402.0}, {"date": "2025-09-23", "close": 2.97, "volume": 243468.0}, {"date": "2025-09-24", "close": 2.96, "volume": 160187.0}, {"date": "2025-09-25", "close": 2.96, "volume": 274830.0}, {"date": "2025-09-26", "close": 2.94, "volume": 264993.0}, {"date": "2025-09-29", "close": 2.93, "volume": 337635.0}, {"date": "2025-09-30", "close": 2.93, "volume": 443081.0}, {"date": "2025-10-01", "close": 2.94, "volume": 251217.0}, {"date": "2025-10-02", "close": 2.94, "volume": 281270.0}, {"date": "2025-10-03", "close": 2.935, "volume": 468585.0}, {"date": "2025-10-06", "close": 2.95, "volume": 571007.0}, {"date": "2025-10-07", "close": 3.04, "volume": 337648.0}, {"date": "2025-10-08", "close": 2.98, "volume": 375024.0}, {"date": "2025-10-09", "close": 2.97, "volume": 120805.0}, {"date": "2025-10-10", "close": 2.92, "volume": 267081.0}, {"date": "2025-10-13", "close": 2.93, "volume": 679488.0}, {"date": "2025-10-14", "close": 2.91, "volume": 642216.0}, {"date": "2025-10-15", "close": 2.9, "volume": 673444.0}, {"date": "2025-10-16", "close": 2.86, "volume": 948990.0}, {"date": "2025-10-17", "close": 2.83, "volume": 814453.0}, {"date": "2025-10-20", "close": 2.83, "volume": 336698.0}, {"date": "2025-10-21", "close": 2.845, "volume": 830641.0}, {"date": "2025-10-22", "close": 2.86, "volume": 380627.0}, {"date": "2025-10-23", "close": 2.85, "volume": 400450.0}, {"date": "2025-10-24", "close": 2.855, "volume": 621700.0}, {"date": "2025-10-27", "close": 2.87, "volume": 462449.0}, {"date": "2025-10-28", "close": 2.86, "volume": 85506.0}, {"date": "2025-10-29", "close": 2.87, "volume": 352486.0}, {"date": "2025-10-30", "close": 2.88, "volume": 119555.0}, {"date": "2025-10-31", "close": 2.885, "volume": 85725.0}, {"date": "2025-11-03", "close": 2.885, "volume": 357129.0}, {"date": "2025-11-04", "close": 2.875, "volume": 842071.0}, {"date": "2025-11-05", "close": 2.865, "volume": 407334.0}, {"date": "2025-11-06", "close": 2.85, "volume": 890837.0}, {"date": "2025-11-07", "close": 2.84, "volume": 636171.0}, {"date": "2025-11-10", "close": 2.85, "volume": 654805.0}, {"date": "2025-11-11", "close": 2.84, "volume": 611963.0}, {"date": "2025-11-12", "close": 2.84, "volume": 752004.0}, {"date": "2025-11-13", "close": 2.8, "volume": 1422666.0}, {"date": "2025-11-14", "close": 2.83, "volume": 1384658.0}, {"date": "2025-11-17", "close": 2.8, "volume": 1040542.0}, {"date": "2025-11-18", "close": 2.8, "volume": 376858.0}, {"date": "2025-11-19", "close": 2.76, "volume": 802118.0}, {"date": "2025-11-20", "close": 2.74, "volume": 559429.0}, {"date": "2025-11-21", "close": 2.77, "volume": 286100.0}, {"date": "2025-11-24", "close": 2.79, "volume": 355123.0}, {"date": "2025-11-25", "close": 2.82, "volume": 269345.0}, {"date": "2025-11-26", "close": 2.82, "volume": 256150.0}, {"date": "2025-11-28", "close": 2.83, "volume": 121034.0}, {"date": "2025-12-01", "close": 2.822, "volume": 844250.0}, {"date": "2025-12-02", "close": 2.82, "volume": 423672.0}, {"date": "2025-12-03", "close": 2.82, "volume": 478932.0}, {"date": "2025-12-04", "close": 2.815, "volume": 850024.0}, {"date": "2025-12-05", "close": 2.82, "volume": 796054.0}, {"date": "2025-12-08", "close": 2.82, "volume": 622514.0}, {"date": "2025-12-09", "close": 2.83, "volume": 897986.0}, {"date": "2025-12-10", "close": 2.85, "volume": 243122.0}, {"date": "2025-12-11", "close": 2.82, "volume": 503994.0}, {"date": "2025-12-12", "close": 2.8, "volume": 366929.0}, {"date": "2025-12-15", "close": 2.8, "volume": 895194.0}, {"date": "2025-12-16", "close": 2.82, "volume": 447719.0}, {"date": "2025-12-17", "close": 2.795, "volume": 428554.0}, {"date": "2025-12-18", "close": 2.8, "volume": 239661.0}, {"date": "2025-12-19", "close": 2.82, "volume": 314437.0}, {"date": "2025-12-22", "close": 2.81, "volume": 316157.0}, {"date": "2025-12-23", "close": 2.82, "volume": 116975.0}, {"date": "2025-12-24", "close": 2.82, "volume": 122516.0}, {"date": "2025-12-26", "close": 2.85, "volume": 163771.0}, {"date": "2025-12-29", "close": 2.83, "volume": 233552.0}, {"date": "2025-12-30", "close": 2.85, "volume": 204880.0}, {"date": "2025-12-31", "close": 2.83, "volume": 198700.0}, {"date": "2026-01-02", "close": 2.845, "volume": 442722.0}, {"date": "2026-01-05", "close": 2.86, "volume": 1068107.0}, {"date": "2026-01-06", "close": 2.855, "volume": 342729.0}, {"date": "2026-01-07", "close": 2.85, "volume": 312219.0}, {"date": "2026-01-08", "close": 2.845, "volume": 564495.0}, {"date": "2026-01-09", "close": 2.855, "volume": 219516.0}, {"date": "2026-01-12", "close": 2.87, "volume": 285991.0}, {"date": "2026-01-13", "close": 2.86, "volume": 354033.0}, {"date": "2026-01-14", "close": 2.86, "volume": 300236.0}, {"date": "2026-01-15", "close": 2.87, "volume": 165576.0}, {"date": "2026-01-16", "close": 2.85, "volume": 212574.0}, {"date": "2026-01-20", "close": 2.85, "volume": 210629.0}, {"date": "2026-01-21", "close": 2.84, "volume": 188802.0}, {"date": "2026-01-22", "close": 2.845, "volume": 69058.0}, {"date": "2026-01-23", "close": 2.845, "volume": 105828.0}, {"date": "2026-01-26", "close": 2.85, "volume": 205160.0}, {"date": "2026-01-27", "close": 2.85, "volume": 252650.0}, {"date": "2026-01-28", "close": 2.85, "volume": 125304.0}, {"date": "2026-01-29", "close": 2.833, "volume": 274810.0}, {"date": "2026-01-30", "close": 2.81, "volume": 206165.0}, {"date": "2026-02-02", "close": 2.82, "volume": 460472.0}, {"date": "2026-02-03", "close": 2.82, "volume": 350673.0}, {"date": "2026-02-04", "close": 2.81, "volume": 589807.0}, {"date": "2026-02-05", "close": 2.8, "volume": 232718.0}, {"date": "2026-02-06", "close": 2.82, "volume": 551740.0}, {"date": "2026-02-09", "close": 2.82, "volume": 744962.0}, {"date": "2026-02-10", "close": 2.82, "volume": 651231.0}, {"date": "2026-02-11", "close": 2.8, "volume": 518802.0}, {"date": "2026-02-12", "close": 2.78, "volume": 669669.0}, {"date": "2026-02-13", "close": 2.805, "volume": 422454.0}, {"date": "2026-02-17", "close": 2.78, "volume": 120110.0}, {"date": "2026-02-18", "close": 2.765, "volume": 265175.0}, {"date": "2026-02-19", "close": 2.77, "volume": 408648.0}, {"date": "2026-02-20", "close": 2.75, "volume": 518398.0}, {"date": "2026-02-23", "close": 2.72, "volume": 147981.0}, {"date": "2026-02-24", "close": 2.725, "volume": 149959.0}, {"date": "2026-02-25", "close": 2.74, "volume": 454245.0}, {"date": "2026-02-26", "close": 2.72, "volume": 485138.0}, {"date": "2026-02-27", "close": 2.71, "volume": 302001.0}, {"date": "2026-03-02", "close": 2.71, "volume": 199116.0}, {"date": "2026-03-03", "close": 2.67, "volume": 313643.0}, {"date": "2026-03-04", "close": 2.67, "volume": 315630.0}, {"date": "2026-03-05", "close": 2.64, "volume": 261872.0}, {"date": "2026-03-06", "close": 2.62, "volume": 408509.0}, {"date": "2026-03-09", "close": 2.6, "volume": 568284.0}, {"date": "2026-03-10", "close": 2.62, "volume": 243096.0}, {"date": "2026-03-11", "close": 2.59, "volume": 668006.0}, {"date": "2026-03-12", "close": 2.57, "volume": 279431.0}, {"date": "2026-03-13", "close": 2.6, "volume": 401318.0}, {"date": "2026-03-16", "close": 2.56, "volume": 262887.0}, {"date": "2026-03-17", "close": 2.58, "volume": 176702.0}, {"date": "2026-03-18", "close": 2.58, "volume": 94545.0}, {"date": "2026-03-19", "close": 2.56, "volume": 302437.0}, {"date": "2026-03-20", "close": 2.53, "volume": 630356.0}, {"date": "2026-03-23", "close": 2.543, "volume": 847847.0}, {"date": "2026-03-24", "close": 2.53, "volume": 518205.0}, {"date": "2026-03-25", "close": 2.55, "volume": 238826.0}, {"date": "2026-03-26", "close": 2.48, "volume": 320067.0}, {"date": "2026-03-27", "close": 2.46, "volume": 412828.0}, {"date": "2026-03-30", "close": 2.45, "volume": 958716.0}, {"date": "2026-03-31", "close": 2.56, "volume": 715382.0}, {"date": "2026-04-01", "close": 2.57, "volume": 231874.0}, {"date": "2026-04-02", "close": 2.54, "volume": 149478.0}, {"date": "2026-04-06", "close": 2.555, "volume": 276329.0}, {"date": "2026-04-07", "close": 2.55, "volume": 115397.0}, {"date": "2026-04-08", "close": 2.585, "volume": 709885.0}, {"date": "2026-04-09", "close": 2.59, "volume": 410121.0}, {"date": "2026-04-10", "close": 2.58, "volume": 139011.0}, {"date": "2026-04-13", "close": 2.6, "volume": 429201.0}, {"date": "2026-04-14", "close": 2.605, "volume": 545271.0}, {"date": "2026-04-15", "close": 2.6, "volume": 690813.0}, {"date": "2026-04-16", "close": 2.58, "volume": 532378.0}, {"date": "2026-04-17", "close": 2.59, "volume": 298361.0}, {"date": "2026-04-20", "close": 2.59, "volume": 506076.0}, {"date": "2026-04-21", "close": 2.57, "volume": 290958.0}, {"date": "2026-04-22", "close": 2.57, "volume": 555235.0}, {"date": "2026-04-23", "close": 2.56, "volume": 472990.0}, {"date": "2026-04-24", "close": 2.56, "volume": 635865.0}, {"date": "2026-04-27", "close": 2.58, "volume": 756931.0}, {"date": "2026-04-28", "close": 2.55, "volume": 565935.0}, {"date": "2026-04-29", "close": 2.53, "volume": 1119690.0}, {"date": "2026-04-30", "close": 2.56, "volume": 430316.0}, {"date": "2026-05-01", "close": 2.57, "volume": 608508.0}, {"date": "2026-05-04", "close": 2.58, "volume": 624472.0}, {"date": "2026-05-05", "close": 2.57, "volume": 213911.0}, {"date": "2026-05-06", "close": 2.58, "volume": 588964.0}, {"date": "2026-05-07", "close": 2.56, "volume": 746409.0}, {"date": "2026-05-08", "close": 2.59, "volume": 822979.0}, {"date": "2026-05-11", "close": 2.55, "volume": 1079947.0}, {"date": "2026-05-12", "close": 2.54, "volume": 1084005.0}, {"date": "2026-05-13", "close": 2.53, "volume": 736585.0}, {"date": "2026-05-14", "close": 2.53, "volume": 1029996.0}, {"date": "2026-05-15", "close": 2.5, "volume": 825056.0}, {"date": "2026-05-18", "close": 2.5, "volume": 1009659.0}, {"date": "2026-05-19", "close": 2.5, "volume": 1304655.0}, {"date": "2026-05-20", "close": 2.54, "volume": 1132084.0}, {"date": "2026-05-21", "close": 2.54, "volume": 784129.0}, {"date": "2026-05-22", "close": 2.525, "volume": 867780.0}, {"date": "2026-05-26", "close": 2.53, "volume": 977087.0}, {"date": "2026-05-27", "close": 2.54, "volume": 307736.0}, {"date": "2026-05-28", "close": 2.54, "volume": 909208.0}, {"date": "2026-05-29", "close": 2.55, "volume": 1035984.0}, {"date": "2026-06-01", "close": 2.54, "volume": 572952.0}, {"date": "2026-06-02", "close": 2.53, "volume": 709038.0}, {"date": "2026-06-03", "close": 2.49, "volume": 1084479.0}, {"date": "2026-06-04", "close": 2.49, "volume": 623113.0}, {"date": "2026-06-05", "close": 2.46, "volume": 899795.0}, {"date": "2026-06-08", "close": 2.45, "volume": 958909.0}, {"date": "2026-06-09", "close": 2.48, "volume": 639760.0}, {"date": "2026-06-10", "close": 2.49, "volume": 594102.0}, {"date": "2026-06-11", "close": 2.51, "volume": 374456.0}, {"date": "2026-06-12", "close": 2.5, "volume": 252284.0}, {"date": "2026-06-15", "close": 2.47, "volume": 732144.0}, {"date": "2026-06-16", "close": 2.5, "volume": 407983.0}, {"date": "2026-06-17", "close": 2.48, "volume": 551613.0}, {"date": "2026-06-18", "close": 2.47, "volume": 816134.0}, {"date": "2026-06-22", "close": 2.47, "volume": 688289.0}, {"date": "2026-06-23", "close": 2.45, "volume": 456130.0}, {"date": "2026-06-24", "close": 2.45, "volume": 538080.0}, {"date": "2026-06-25", "close": 2.46, "volume": 625233.0}, {"date": "2026-06-26", "close": 2.45, "volume": 1029113.0}, {"date": "2026-06-29", "close": 2.46, "volume": 516892.0}, {"date": "2026-06-30", "close": 2.48, "volume": 597179.0}, {"date": "2026-07-01", "close": 2.47, "volume": 622241.0}, {"date": "2026-07-02", "close": 2.47, "volume": 401761.0}, {"date": "2026-07-06", "close": 2.49, "volume": 648121.0}, {"date": "2026-07-07", "close": 2.47, "volume": 620301.0}, {"date": "2026-07-08", "close": 2.46, "volume": 720099.0}, {"date": "2026-07-09", "close": 2.49, "volume": 214904.0}, {"date": "2026-07-10", "close": 2.48, "volume": 302668.0}, {"date": "2026-07-13", "close": 2.47, "volume": 509936.0}, {"date": "2026-07-14", "close": 2.48, "volume": 426429.0}, {"date": "2026-07-15", "close": 2.47, "volume": 602832.0}, {"date": "2026-07-16", "close": 2.43, "volume": 844685.0}, {"date": "2026-07-17", "close": 2.43, "volume": 744607.0}, {"date": "2026-07-20", "close": 2.46, "volume": 410681.0}, {"date": "2026-07-21", "close": 2.46, "volume": 360909.0}, {"date": "2026-07-22", "close": 2.46, "volume": 393767.0}, {"date": "2026-07-23", "close": 2.45, "volume": 326022.0}, {"date": "2026-07-24", "close": 2.43, "volume": 325723.0}], "refreshing": true}