{"ticker": "DHF", "overview": {"name": "BNY Mellon High Yield Strategies Fund 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": "DHF", "has_prices": true, "as_of": "2026-07-24", "last": 2.35, "prev_close": 2.36, "change": -0.009999999999999787, "change_pct": -0.00423728813559313, "session_volume": 589136.0, "vwap_5": 2.375752279949587, "vwap_20": 2.3986731685248794, "vwap_60": 2.411593844795434, "vwap_250": 2.506304766789946, "high_52w": 2.57, "low_52w": 2.33, "avg_volume_20": 267241.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-005076", "src": "13DG", "ticker": "DHF", "cik": "1057861", "company": "BNY MELLON HIGH YIELD STRATEGIES FUND", "company_raw": "BNY MELLON HIGH YIELD STRATEGIES FUND", "who": "BNY Mellon HIGH Yield Strategies FUND", "who_key": "BNY MELLON HIGH YIELD STRATEGIES FUND", "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": "BNY MELLON HIGH YIELD STRATEGIES FUND moves to a 8.66% passive stake in DHF", "source_url": "https://www.sec.gov/Archives/edgar/data/1057861/0001445546-26-005076-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001445546-26-002703", "src": "13DG", "ticker": "DHF", "cik": "1057861", "company": "BNY MELLON HIGH YIELD STRATEGIES FUND", "company_raw": "BNY MELLON HIGH YIELD STRATEGIES FUND", "who": "BNY Mellon HIGH Yield Strategies FUND", "who_key": "BNY MELLON HIGH YIELD STRATEGIES FUND", "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": "BNY MELLON HIGH YIELD STRATEGIES FUND adjusts its stake in DHF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057861/0001445546-26-002703-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291828}, {"id": "13DG-0000897101-26-000133", "src": "13DG", "ticker": "DHF", "cik": "1057861", "company": "BNY MELLON HIGH YIELD STRATEGIES FUND", "company_raw": "BNY MELLON HIGH YIELD STRATEGIES FUND", "who": "BNY Mellon HIGH Yield Strategies FUND", "who_key": "BNY MELLON HIGH YIELD STRATEGIES FUND", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BNY MELLON HIGH YIELD STRATEGIES FUND crosses 5% of DHF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057861/0000897101-26-000133-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303348}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-005076", "src": "13DG", "ticker": "DHF", "cik": "1057861", "company": "BNY MELLON HIGH YIELD STRATEGIES FUND", "company_raw": "BNY MELLON HIGH YIELD STRATEGIES FUND", "who": "BNY Mellon HIGH Yield Strategies FUND", "who_key": "BNY MELLON HIGH YIELD STRATEGIES FUND", "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": "BNY MELLON HIGH YIELD STRATEGIES FUND moves to a 8.66% passive stake in DHF", "source_url": "https://www.sec.gov/Archives/edgar/data/1057861/0001445546-26-005076-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001445546-26-002703", "src": "13DG", "ticker": "DHF", "cik": "1057861", "company": "BNY MELLON HIGH YIELD STRATEGIES FUND", "company_raw": "BNY MELLON HIGH YIELD STRATEGIES FUND", "who": "BNY Mellon HIGH Yield Strategies FUND", "who_key": "BNY MELLON HIGH YIELD STRATEGIES FUND", "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": "BNY MELLON HIGH YIELD STRATEGIES FUND adjusts its stake in DHF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057861/0001445546-26-002703-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291828}, {"id": "13DG-0000897101-26-000133", "src": "13DG", "ticker": "DHF", "cik": "1057861", "company": "BNY MELLON HIGH YIELD STRATEGIES FUND", "company_raw": "BNY MELLON HIGH YIELD STRATEGIES FUND", "who": "BNY Mellon HIGH Yield Strategies FUND", "who_key": "BNY MELLON HIGH YIELD STRATEGIES FUND", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BNY MELLON HIGH YIELD STRATEGIES FUND crosses 5% of DHF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057861/0000897101-26-000133-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303348}], "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": "BNY Mellon High Yield Strategies Fund Common Stock", "new_value": "BNY MELLON HIGH YIELD STRATEGIES FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001057861", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001057861", "applied": 1, "detected_at": "2026-09-11T14:34:15.425278"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DHF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.48, "volume": 218338.0}, {"date": "2021-07-28", "close": 3.48, "volume": 105509.0}, {"date": "2021-07-29", "close": 3.49, "volume": 430449.0}, {"date": "2021-07-30", "close": 3.5, "volume": 96095.0}, {"date": "2021-08-02", "close": 3.47, "volume": 272991.0}, {"date": "2021-08-03", "close": 3.47, "volume": 229707.0}, {"date": "2021-08-04", "close": 3.47, "volume": 182296.0}, {"date": "2021-08-05", "close": 3.47, "volume": 530428.0}, {"date": "2021-08-06", "close": 3.46, "volume": 197747.0}, {"date": "2021-08-09", "close": 3.41, "volume": 277170.0}, {"date": "2021-08-10", "close": 3.4, "volume": 344714.0}, {"date": "2021-08-11", "close": 3.36, "volume": 403054.0}, {"date": "2021-08-12", "close": 3.36, "volume": 269510.0}, {"date": "2021-08-13", "close": 3.36, "volume": 127088.0}, {"date": "2021-08-16", "close": 3.36, "volume": 247718.0}, {"date": "2021-08-17", "close": 3.35, "volume": 93724.0}, {"date": "2021-08-18", "close": 3.34, "volume": 161249.0}, {"date": "2021-08-19", "close": 3.32, "volume": 335105.0}, {"date": "2021-08-20", "close": 3.32, "volume": 134097.0}, {"date": "2021-08-23", "close": 3.3, "volume": 596458.0}, {"date": "2021-08-24", "close": 3.3, "volume": 493554.0}, {"date": "2021-08-25", "close": 3.34, "volume": 377577.0}, {"date": "2021-08-26", "close": 3.32, "volume": 730266.0}, {"date": "2021-08-27", "close": 3.33, "volume": 206086.0}, {"date": "2021-08-30", "close": 3.35, "volume": 185235.0}, {"date": "2021-08-31", "close": 3.36, "volume": 138806.0}, {"date": "2021-09-01", "close": 3.35, "volume": 176597.0}, {"date": "2021-09-02", "close": 3.38, "volume": 319272.0}, {"date": "2021-09-03", "close": 3.35, "volume": 322387.0}, {"date": "2021-09-07", "close": 3.32, "volume": 434553.0}, {"date": "2021-09-08", "close": 3.31, "volume": 217101.0}, {"date": "2021-09-09", "close": 3.31, "volume": 211368.0}, {"date": "2021-09-10", "close": 3.31, "volume": 97481.0}, {"date": "2021-09-13", "close": 3.31, "volume": 211267.0}, {"date": "2021-09-14", "close": 3.3, "volume": 377289.0}, {"date": "2021-09-15", "close": 3.3, "volume": 96146.0}, {"date": "2021-09-16", "close": 3.29, "volume": 184053.0}, {"date": "2021-09-17", "close": 3.28, "volume": 308999.0}, {"date": "2021-09-20", "close": 3.24, "volume": 434566.0}, {"date": "2021-09-21", "close": 3.25, "volume": 83982.0}, {"date": "2021-09-22", "close": 3.25, "volume": 169626.0}, {"date": "2021-09-23", "close": 3.26, "volume": 287591.0}, {"date": "2021-09-24", "close": 3.28, "volume": 384158.0}, {"date": "2021-09-27", "close": 3.28, "volume": 826877.0}, {"date": "2021-09-28", "close": 3.23, "volume": 682202.0}, {"date": "2021-09-29", "close": 3.25, "volume": 1221177.0}, {"date": "2021-09-30", "close": 3.23, "volume": 721002.0}, {"date": "2021-10-01", "close": 3.23, "volume": 1240564.0}, {"date": "2021-10-04", "close": 3.23, "volume": 205504.0}, {"date": "2021-10-05", "close": 3.26, "volume": 198954.0}, {"date": "2021-10-06", "close": 3.28, "volume": 223239.0}, {"date": "2021-10-07", "close": 3.27, "volume": 161485.0}, {"date": "2021-10-08", "close": 3.27, "volume": 222730.0}, {"date": "2021-10-11", "close": 3.28, "volume": 195994.0}, {"date": "2021-10-12", "close": 3.25, "volume": 165664.0}, {"date": "2021-10-13", "close": 3.27, "volume": 140599.0}, {"date": "2021-10-14", "close": 3.28, "volume": 102747.0}, {"date": "2021-10-15", "close": 3.29, "volume": 269211.0}, {"date": "2021-10-18", "close": 3.3, "volume": 204400.0}, {"date": "2021-10-19", "close": 3.32, "volume": 313986.0}, {"date": "2021-10-20", "close": 3.32, "volume": 117860.0}, {"date": "2021-10-21", "close": 3.32, "volume": 149269.0}, {"date": "2021-10-22", "close": 3.33, "volume": 177300.0}, {"date": "2021-10-25", "close": 3.31, "volume": 142897.0}, {"date": "2021-10-26", "close": 3.3, "volume": 221077.0}, {"date": "2021-10-27", "close": 3.32, "volume": 206540.0}, {"date": "2021-10-28", "close": 3.32, "volume": 204192.0}, {"date": "2021-10-29", "close": 3.33, "volume": 187723.0}, {"date": "2021-11-01", "close": 3.31, "volume": 254610.0}, {"date": "2021-11-02", "close": 3.32, "volume": 138187.0}, {"date": "2021-11-03", "close": 3.34, "volume": 197417.0}, {"date": "2021-11-04", "close": 3.34, "volume": 193187.0}, {"date": "2021-11-05", "close": 3.33, "volume": 256601.0}, {"date": "2021-11-08", "close": 3.33, "volume": 224830.0}, {"date": "2021-11-09", "close": 3.33, "volume": 136001.0}, {"date": "2021-11-10", "close": 3.32, "volume": 188564.0}, {"date": "2021-11-11", "close": 3.31, "volume": 56941.0}, {"date": "2021-11-12", "close": 3.32, "volume": 72125.0}, {"date": "2021-11-15", "close": 3.305, "volume": 176405.0}, {"date": "2021-11-16", "close": 3.305, "volume": 156244.0}, {"date": "2021-11-17", "close": 3.31, "volume": 105256.0}, {"date": "2021-11-18", "close": 3.275, "volume": 123467.0}, {"date": "2021-11-19", "close": 3.29, "volume": 200781.0}, {"date": "2021-11-22", "close": 3.19, "volume": 893959.0}, {"date": "2021-11-23", "close": 3.09, "volume": 898259.0}, {"date": "2021-11-24", "close": 3.13, "volume": 395963.0}, {"date": "2021-11-26", "close": 3.09, "volume": 301732.0}, {"date": "2021-11-29", "close": 3.12, "volume": 367863.0}, {"date": "2021-11-30", "close": 3.1, "volume": 284182.0}, {"date": "2021-12-01", "close": 3.09, "volume": 304869.0}, {"date": "2021-12-02", "close": 3.11, "volume": 331156.0}, {"date": "2021-12-03", "close": 3.1, "volume": 249102.0}, {"date": "2021-12-06", "close": 3.1, "volume": 265985.0}, {"date": "2021-12-07", "close": 3.14, "volume": 271726.0}, {"date": "2021-12-08", "close": 3.12, "volume": 255440.0}, {"date": "2021-12-09", "close": 3.12, "volume": 156766.0}, {"date": "2021-12-10", "close": 3.11, "volume": 256737.0}, {"date": "2021-12-13", "close": 3.09, "volume": 216509.0}, {"date": "2021-12-14", "close": 3.06, "volume": 557500.0}, {"date": "2021-12-15", "close": 3.07, "volume": 394041.0}, {"date": "2021-12-16", "close": 3.05, "volume": 482916.0}, {"date": "2021-12-17", "close": 3.05, "volume": 596503.0}, {"date": "2021-12-20", "close": 2.99, "volume": 478287.0}, {"date": "2021-12-21", "close": 3.04, "volume": 329810.0}, {"date": "2021-12-22", "close": 3.07, "volume": 522856.0}, {"date": "2021-12-23", "close": 3.1, "volume": 320337.0}, {"date": "2021-12-27", "close": 3.12, "volume": 249002.0}, {"date": "2021-12-28", "close": 3.14, "volume": 281170.0}, {"date": "2021-12-29", "close": 3.12, "volume": 261149.0}, {"date": "2021-12-30", "close": 3.155, "volume": 284057.0}, {"date": "2021-12-31", "close": 3.06, "volume": 2375098.0}, {"date": "2022-01-03", "close": 3.12, "volume": 329759.0}, {"date": "2022-01-04", "close": 3.13, "volume": 456841.0}, {"date": "2022-01-05", "close": 3.11, "volume": 265231.0}, {"date": "2022-01-06", "close": 3.12, "volume": 459134.0}, {"date": "2022-01-07", "close": 3.1, "volume": 468006.0}, {"date": "2022-01-10", "close": 3.09, "volume": 107686.0}, {"date": "2022-01-11", "close": 3.115, "volume": 151963.0}, {"date": "2022-01-12", "close": 3.115, "volume": 239159.0}, {"date": "2022-01-13", "close": 3.1, "volume": 312088.0}, {"date": "2022-01-14", "close": 3.1, "volume": 487343.0}, {"date": "2022-01-18", "close": 3.085, "volume": 253516.0}, {"date": "2022-01-19", "close": 3.05, "volume": 134020.0}, {"date": "2022-01-20", "close": 3.02, "volume": 261499.0}, {"date": "2022-01-21", "close": 2.98, "volume": 522960.0}, {"date": "2022-01-24", "close": 2.91, "volume": 650355.0}, {"date": "2022-01-25", "close": 2.93, "volume": 367605.0}, {"date": "2022-01-26", "close": 2.95, "volume": 281776.0}, {"date": "2022-01-27", "close": 2.95, "volume": 205124.0}, {"date": "2022-01-28", "close": 2.93, "volume": 585177.0}, {"date": "2022-01-31", "close": 2.92, "volume": 363185.0}, {"date": "2022-02-01", "close": 2.97, "volume": 398817.0}, {"date": "2022-02-02", "close": 2.97, "volume": 299674.0}, {"date": "2022-02-03", "close": 2.93, "volume": 266773.0}, {"date": "2022-02-04", "close": 2.93, "volume": 256646.0}, {"date": "2022-02-07", "close": 2.92, "volume": 314269.0}, {"date": "2022-02-08", "close": 2.9, "volume": 126083.0}, {"date": "2022-02-09", "close": 2.92, "volume": 310280.0}, {"date": "2022-02-10", "close": 2.86, "volume": 391503.0}, {"date": "2022-02-11", "close": 2.82, "volume": 765342.0}, {"date": "2022-02-14", "close": 2.78, "volume": 535506.0}, {"date": "2022-02-15", "close": 2.775, "volume": 308804.0}, {"date": "2022-02-16", "close": 2.8, "volume": 603629.0}, {"date": "2022-02-17", "close": 2.79, "volume": 366217.0}, {"date": "2022-02-18", "close": 2.78, "volume": 103222.0}, {"date": "2022-02-22", "close": 2.765, "volume": 347983.0}, {"date": "2022-02-23", "close": 2.75, "volume": 220699.0}, {"date": "2022-02-24", "close": 2.75, "volume": 1022270.0}, {"date": "2022-02-25", "close": 2.78, "volume": 310542.0}, {"date": "2022-02-28", "close": 2.79, "volume": 213100.0}, {"date": "2022-03-01", "close": 2.79, "volume": 297121.0}, {"date": "2022-03-02", "close": 2.84, "volume": 155897.0}, {"date": "2022-03-03", "close": 2.84, "volume": 208590.0}, {"date": "2022-03-04", "close": 2.81, "volume": 307896.0}, {"date": "2022-03-07", "close": 2.76, "volume": 211024.0}, {"date": "2022-03-08", "close": 2.72, "volume": 187550.0}, {"date": "2022-03-09", "close": 2.73, "volume": 268886.0}, {"date": "2022-03-10", "close": 2.695, "volume": 181935.0}, {"date": "2022-03-11", "close": 2.67, "volume": 235381.0}, {"date": "2022-03-14", "close": 2.61, "volume": 212262.0}, {"date": "2022-03-15", "close": 2.64, "volume": 135211.0}, {"date": "2022-03-16", "close": 2.7, "volume": 174101.0}, {"date": "2022-03-17", "close": 2.78, "volume": 797602.0}, {"date": "2022-03-18", "close": 2.76, "volume": 139512.0}, {"date": "2022-03-21", "close": 2.73, "volume": 229275.0}, {"date": "2022-03-22", "close": 2.73, "volume": 184972.0}, {"date": "2022-03-23", "close": 2.73, "volume": 97930.0}, {"date": "2022-03-24", "close": 2.72, "volume": 103670.0}, {"date": "2022-03-25", "close": 2.7, "volume": 135964.0}, {"date": "2022-03-28", "close": 2.71, "volume": 104643.0}, {"date": "2022-03-29", "close": 2.75, "volume": 156844.0}, {"date": "2022-03-30", "close": 2.755, "volume": 169779.0}, {"date": "2022-03-31", "close": 2.78, "volume": 213731.0}, {"date": "2022-04-01", "close": 2.81, "volume": 171609.0}, {"date": "2022-04-04", "close": 2.82, "volume": 357016.0}, {"date": "2022-04-05", "close": 2.81, "volume": 189518.0}, {"date": "2022-04-06", "close": 2.72, "volume": 328973.0}, {"date": "2022-04-07", "close": 2.69, "volume": 317672.0}, {"date": "2022-04-08", "close": 2.66, "volume": 280834.0}, {"date": "2022-04-11", "close": 2.64, "volume": 244327.0}, {"date": "2022-04-12", "close": 2.66, "volume": 241277.0}, {"date": "2022-04-13", "close": 2.67, "volume": 194570.0}, {"date": "2022-04-14", "close": 2.63, "volume": 176099.0}, {"date": "2022-04-18", "close": 2.61, "volume": 203495.0}, {"date": "2022-04-19", "close": 2.64, "volume": 93444.0}, {"date": "2022-04-20", "close": 2.67, "volume": 308726.0}, {"date": "2022-04-21", "close": 2.66, "volume": 99162.0}, {"date": "2022-04-22", "close": 2.64, "volume": 268488.0}, {"date": "2022-04-25", "close": 2.64, "volume": 237163.0}, {"date": "2022-04-26", "close": 2.62, "volume": 116060.0}, {"date": "2022-04-27", "close": 2.59, "volume": 186513.0}, {"date": "2022-04-28", "close": 2.6, "volume": 156023.0}, {"date": "2022-04-29", "close": 2.58, "volume": 308840.0}, {"date": "2022-05-02", "close": 2.55, "volume": 192880.0}, {"date": "2022-05-03", "close": 2.55, "volume": 240539.0}, {"date": "2022-05-04", "close": 2.57, "volume": 314945.0}, {"date": "2022-05-05", "close": 2.53, "volume": 412109.0}, {"date": "2022-05-06", "close": 2.48, "volume": 210091.0}, {"date": "2022-05-09", "close": 2.405, "volume": 434883.0}, {"date": "2022-05-10", "close": 2.42, "volume": 379109.0}, {"date": "2022-05-11", "close": 2.4, "volume": 153556.0}, {"date": "2022-05-12", "close": 2.36, "volume": 536981.0}, {"date": "2022-05-13", "close": 2.37, "volume": 343944.0}, {"date": "2022-05-16", "close": 2.36, "volume": 321974.0}, {"date": "2022-05-17", "close": 2.37, "volume": 283005.0}, {"date": "2022-05-18", "close": 2.35, "volume": 270792.0}, {"date": "2022-05-19", "close": 2.35, "volume": 500551.0}, {"date": "2022-05-20", "close": 2.34, "volume": 272564.0}, {"date": "2022-05-23", "close": 2.37, "volume": 259600.0}, {"date": "2022-05-24", "close": 2.39, "volume": 310522.0}, {"date": "2022-05-25", "close": 2.43, "volume": 242543.0}, {"date": "2022-05-26", "close": 2.48, "volume": 243235.0}, {"date": "2022-05-27", "close": 2.54, "volume": 225120.0}, {"date": "2022-05-31", "close": 2.54, "volume": 424705.0}, {"date": "2022-06-01", "close": 2.54, "volume": 221336.0}, {"date": "2022-06-02", "close": 2.54, "volume": 241364.0}, {"date": "2022-06-03", "close": 2.51, "volume": 152318.0}, {"date": "2022-06-06", "close": 2.49, "volume": 123047.0}, {"date": "2022-06-07", "close": 2.5, "volume": 157114.0}, {"date": "2022-06-08", "close": 2.48, "volume": 220861.0}, {"date": "2022-06-09", "close": 2.42, "volume": 176809.0}, {"date": "2022-06-10", "close": 2.37, "volume": 482031.0}, {"date": "2022-06-13", "close": 2.28, "volume": 541886.0}, {"date": "2022-06-14", "close": 2.26, "volume": 664470.0}, {"date": "2022-06-15", "close": 2.31, "volume": 683595.0}, {"date": "2022-06-16", "close": 2.22, "volume": 844336.0}, {"date": "2022-06-17", "close": 2.26, "volume": 446828.0}, {"date": "2022-06-21", "close": 2.26, "volume": 697111.0}, {"date": "2022-06-22", "close": 2.25, "volume": 488210.0}, {"date": "2022-06-23", "close": 2.27, "volume": 424575.0}, {"date": "2022-06-24", "close": 2.29, "volume": 266519.0}, {"date": "2022-06-27", "close": 2.28, "volume": 563490.0}, {"date": "2022-06-28", "close": 2.26, "volume": 475144.0}, {"date": "2022-06-29", "close": 2.25, "volume": 1099565.0}, {"date": "2022-06-30", "close": 2.27, "volume": 358768.0}, {"date": "2022-07-01", "close": 2.28, "volume": 229843.0}, {"date": "2022-07-05", "close": 2.24, "volume": 553837.0}, {"date": "2022-07-06", "close": 2.24, "volume": 315034.0}, {"date": "2022-07-07", "close": 2.25, "volume": 280356.0}, {"date": "2022-07-08", "close": 2.26, "volume": 435184.0}, {"date": "2022-07-11", "close": 2.24, "volume": 202785.0}, {"date": "2022-07-12", "close": 2.25, "volume": 91213.0}, {"date": "2022-07-13", "close": 2.25, "volume": 192731.0}, {"date": "2022-07-14", "close": 2.23, "volume": 281708.0}, {"date": "2022-07-15", "close": 2.24, "volume": 196384.0}, {"date": "2022-07-18", "close": 2.23, "volume": 672760.0}, {"date": "2022-07-19", "close": 2.28, "volume": 552377.0}, {"date": "2022-07-20", "close": 2.29, "volume": 519072.0}, {"date": "2022-07-21", "close": 2.33, "volume": 378289.0}, {"date": "2022-07-22", "close": 2.33, "volume": 306934.0}, {"date": "2022-07-25", "close": 2.33, "volume": 179083.0}, {"date": "2022-07-26", "close": 2.3, "volume": 247760.0}, {"date": "2022-07-27", "close": 2.33, "volume": 288848.0}, {"date": "2022-07-28", "close": 2.37, "volume": 468212.0}, {"date": "2022-07-29", "close": 2.4, "volume": 188077.0}, {"date": "2022-08-01", "close": 2.43, "volume": 369036.0}, {"date": "2022-08-02", "close": 2.41, "volume": 101824.0}, {"date": "2022-08-03", "close": 2.45, "volume": 149885.0}, {"date": "2022-08-04", "close": 2.45, "volume": 109360.0}, {"date": "2022-08-05", "close": 2.44, "volume": 271086.0}, {"date": "2022-08-08", "close": 2.43, "volume": 447592.0}, {"date": "2022-08-09", "close": 2.39, "volume": 436511.0}, {"date": "2022-08-10", "close": 2.45, "volume": 436383.0}, {"date": "2022-08-11", "close": 2.44, "volume": 676802.0}, {"date": "2022-08-12", "close": 2.48, "volume": 621393.0}, {"date": "2022-08-15", "close": 2.48, "volume": 283185.0}, {"date": "2022-08-16", "close": 2.47, "volume": 310699.0}, {"date": "2022-08-17", "close": 2.45, "volume": 1474418.0}, {"date": "2022-08-18", "close": 2.43, "volume": 320705.0}, {"date": "2022-08-19", "close": 2.42, "volume": 300577.0}, {"date": "2022-08-22", "close": 2.38, "volume": 295971.0}, {"date": "2022-08-23", "close": 2.41, "volume": 473241.0}, {"date": "2022-08-24", "close": 2.44, "volume": 470928.0}, {"date": "2022-08-25", "close": 2.42, "volume": 219379.0}, {"date": "2022-08-26", "close": 2.35, "volume": 739487.0}, {"date": "2022-08-29", "close": 2.34, "volume": 649878.0}, {"date": "2022-08-30", "close": 2.32, "volume": 152547.0}, {"date": "2022-08-31", "close": 2.33, "volume": 352254.0}, {"date": "2022-09-01", "close": 2.32, "volume": 550099.0}, {"date": "2022-09-02", "close": 2.3, "volume": 295784.0}, {"date": "2022-09-06", "close": 2.23, "volume": 1661107.0}, {"date": "2022-09-07", "close": 2.27, "volume": 736134.0}, {"date": "2022-09-08", "close": 2.29, "volume": 449853.0}, {"date": "2022-09-09", "close": 2.32, "volume": 581596.0}, {"date": "2022-09-12", "close": 2.3, "volume": 452934.0}, {"date": "2022-09-13", "close": 2.25, "volume": 579021.0}, {"date": "2022-09-14", "close": 2.22, "volume": 540752.0}, {"date": "2022-09-15", "close": 2.22, "volume": 647548.0}, {"date": "2022-09-16", "close": 2.22, "volume": 351621.0}, {"date": "2022-09-19", "close": 2.22, "volume": 329929.0}, {"date": "2022-09-20", "close": 2.2, "volume": 326177.0}, {"date": "2022-09-21", "close": 2.21, "volume": 257957.0}, {"date": "2022-09-22", "close": 2.19, "volume": 308795.0}, {"date": "2022-09-23", "close": 2.12, "volume": 547917.0}, {"date": "2022-09-26", "close": 2.09, "volume": 818220.0}, {"date": "2022-09-27", "close": 2.07, "volume": 555774.0}, {"date": "2022-09-28", "close": 2.12, "volume": 266922.0}, {"date": "2022-09-29", "close": 2.1, "volume": 248900.0}, {"date": "2022-09-30", "close": 2.11, "volume": 516779.0}, {"date": "2022-10-03", "close": 2.12, "volume": 313696.0}, {"date": "2022-10-04", "close": 2.2, "volume": 248580.0}, {"date": "2022-10-05", "close": 2.17, "volume": 234323.0}, {"date": "2022-10-06", "close": 2.17, "volume": 166462.0}, {"date": "2022-10-07", "close": 2.14, "volume": 161303.0}, {"date": "2022-10-10", "close": 2.09, "volume": 236823.0}, {"date": "2022-10-11", "close": 2.07, "volume": 368449.0}, {"date": "2022-10-12", "close": 2.06, "volume": 352309.0}, {"date": "2022-10-13", "close": 2.08, "volume": 763676.0}, {"date": "2022-10-14", "close": 2.03, "volume": 338541.0}, {"date": "2022-10-17", "close": 2.08, "volume": 270702.0}, {"date": "2022-10-18", "close": 2.11, "volume": 529822.0}, {"date": "2022-10-19", "close": 2.09, "volume": 386567.0}, {"date": "2022-10-20", "close": 2.06, "volume": 571053.0}, {"date": "2022-10-21", "close": 2.09, "volume": 262880.0}, {"date": "2022-10-24", "close": 2.13, "volume": 494842.0}, {"date": "2022-10-25", "close": 2.17, "volume": 474302.0}, {"date": "2022-10-26", "close": 2.16, "volume": 380132.0}, {"date": "2022-10-27", "close": 2.14, "volume": 341372.0}, {"date": "2022-10-28", "close": 2.165, "volume": 276501.0}, {"date": "2022-10-31", "close": 2.17, "volume": 262987.0}, {"date": "2022-11-01", "close": 2.23, "volume": 292179.0}, {"date": "2022-11-02", "close": 2.2, "volume": 265295.0}, {"date": "2022-11-03", "close": 2.2, "volume": 431392.0}, {"date": "2022-11-04", "close": 2.18, "volume": 488857.0}, {"date": "2022-11-07", "close": 2.2, "volume": 408253.0}, {"date": "2022-11-08", "close": 2.21, "volume": 228483.0}, {"date": "2022-11-09", "close": 2.18, "volume": 188310.0}, {"date": "2022-11-10", "close": 2.21, "volume": 286161.0}, {"date": "2022-11-11", "close": 2.21, "volume": 200468.0}, {"date": "2022-11-14", "close": 2.18, "volume": 228514.0}, {"date": "2022-11-15", "close": 2.24, "volume": 302036.0}, {"date": "2022-11-16", "close": 2.31, "volume": 573270.0}, {"date": "2022-11-17", "close": 2.37, "volume": 1525327.0}, {"date": "2022-11-18", "close": 2.39, "volume": 562844.0}, {"date": "2022-11-21", "close": 2.32, "volume": 509411.0}, {"date": "2022-11-22", "close": 2.34, "volume": 512006.0}, {"date": "2022-11-23", "close": 2.34, "volume": 190582.0}, {"date": "2022-11-25", "close": 2.35, "volume": 121206.0}, {"date": "2022-11-28", "close": 2.31, "volume": 318979.0}, {"date": "2022-11-29", "close": 2.31, "volume": 571288.0}, {"date": "2022-11-30", "close": 2.36, "volume": 346718.0}, {"date": "2022-12-01", "close": 2.32, "volume": 832128.0}, {"date": "2022-12-02", "close": 2.32, "volume": 295895.0}, {"date": "2022-12-05", "close": 2.32, "volume": 191670.0}, {"date": "2022-12-06", "close": 2.3, "volume": 273870.0}, {"date": "2022-12-07", "close": 2.29, "volume": 319172.0}, {"date": "2022-12-08", "close": 2.3, "volume": 337597.0}, {"date": "2022-12-09", "close": 2.26, "volume": 433927.0}, {"date": "2022-12-12", "close": 2.28, "volume": 783887.0}, {"date": "2022-12-13", "close": 2.28, "volume": 251511.0}, {"date": "2022-12-14", "close": 2.25, "volume": 343256.0}, {"date": "2022-12-15", "close": 2.24, "volume": 673026.0}, {"date": "2022-12-16", "close": 2.25, "volume": 524949.0}, {"date": "2022-12-19", "close": 2.25, "volume": 248006.0}, {"date": "2022-12-20", "close": 2.26, "volume": 236555.0}, {"date": "2022-12-21", "close": 2.24, "volume": 352343.0}, {"date": "2022-12-22", "close": 2.23, "volume": 206916.0}, {"date": "2022-12-23", "close": 2.24, "volume": 489250.0}, {"date": "2022-12-27", "close": 2.21, "volume": 405709.0}, {"date": "2022-12-28", "close": 2.18, "volume": 239225.0}, {"date": "2022-12-29", "close": 2.18, "volume": 407249.0}, {"date": "2022-12-30", "close": 2.16, "volume": 467854.0}, {"date": "2023-01-03", "close": 2.2, "volume": 263111.0}, {"date": "2023-01-04", "close": 2.21, "volume": 289707.0}, {"date": "2023-01-05", "close": 2.22, "volume": 339482.0}, {"date": "2023-01-06", "close": 2.24, "volume": 320612.0}, {"date": "2023-01-09", "close": 2.26, "volume": 486086.0}, {"date": "2023-01-10", "close": 2.26, "volume": 310526.0}, {"date": "2023-01-11", "close": 2.31, "volume": 451013.0}, {"date": "2023-01-12", "close": 2.31, "volume": 302443.0}, {"date": "2023-01-13", "close": 2.31, "volume": 564431.0}, {"date": "2023-01-17", "close": 2.3, "volume": 279939.0}, {"date": "2023-01-18", "close": 2.29, "volume": 472044.0}, {"date": "2023-01-19", "close": 2.29, "volume": 405185.0}, {"date": "2023-01-20", "close": 2.29, "volume": 221241.0}, {"date": "2023-01-23", "close": 2.3, "volume": 535176.0}, {"date": "2023-01-24", "close": 2.29, "volume": 351424.0}, {"date": "2023-01-25", "close": 2.275, "volume": 288050.0}, {"date": "2023-01-26", "close": 2.29, "volume": 436949.0}, {"date": "2023-01-27", "close": 2.3, "volume": 231102.0}, {"date": "2023-01-30", "close": 2.32, "volume": 397097.0}, {"date": "2023-01-31", "close": 2.31, "volume": 205014.0}, {"date": "2023-02-01", "close": 2.34, "volume": 184343.0}, {"date": "2023-02-02", "close": 2.35, "volume": 885965.0}, {"date": "2023-02-03", "close": 2.36, "volume": 524379.0}, {"date": "2023-02-06", "close": 2.33, "volume": 296266.0}, {"date": "2023-02-07", "close": 2.31, "volume": 471485.0}, {"date": "2023-02-08", "close": 2.34, "volume": 403498.0}, {"date": "2023-02-09", "close": 2.3, "volume": 321507.0}, {"date": "2023-02-10", "close": 2.29, "volume": 223196.0}, {"date": "2023-02-13", "close": 2.32, "volume": 256663.0}, {"date": "2023-02-14", "close": 2.29, "volume": 311784.0}, {"date": "2023-02-15", "close": 2.3, "volume": 574475.0}, {"date": "2023-02-16", "close": 2.3, "volume": 323532.0}, {"date": "2023-02-17", "close": 2.26, "volume": 293798.0}, {"date": "2023-02-21", "close": 2.21, "volume": 210127.0}, {"date": "2023-02-22", "close": 2.22, "volume": 302691.0}, {"date": "2023-02-23", "close": 2.25, "volume": 459485.0}, {"date": "2023-02-24", "close": 2.23, "volume": 514017.0}, {"date": "2023-02-27", "close": 2.24, "volume": 319021.0}, {"date": "2023-02-28", "close": 2.25, "volume": 427904.0}, {"date": "2023-03-01", "close": 2.24, "volume": 553901.0}, {"date": "2023-03-02", "close": 2.26, "volume": 589921.0}, {"date": "2023-03-03", "close": 2.27, "volume": 807555.0}, {"date": "2023-03-06", "close": 2.28, "volume": 494270.0}, {"date": "2023-03-07", "close": 2.22, "volume": 377119.0}, {"date": "2023-03-08", "close": 2.21, "volume": 710164.0}, {"date": "2023-03-09", "close": 2.17, "volume": 822604.0}, {"date": "2023-03-10", "close": 2.17, "volume": 723480.0}, {"date": "2023-03-13", "close": 2.12, "volume": 425292.0}, {"date": "2023-03-14", "close": 2.17, "volume": 437482.0}, {"date": "2023-03-15", "close": 2.12, "volume": 96803.0}, {"date": "2023-03-16", "close": 2.15, "volume": 310230.0}, {"date": "2023-03-17", "close": 2.12, "volume": 257219.0}, {"date": "2023-03-20", "close": 2.11, "volume": 318525.0}, {"date": "2023-03-21", "close": 2.15, "volume": 58092.0}, {"date": "2023-03-22", "close": 2.13, "volume": 191229.0}, {"date": "2023-03-23", "close": 2.14, "volume": 90263.0}, {"date": "2023-03-24", "close": 2.12, "volume": 282839.0}, {"date": "2023-03-27", "close": 2.15, "volume": 130416.0}, {"date": "2023-03-28", "close": 2.12, "volume": 136274.0}, {"date": "2023-03-29", "close": 2.15, "volume": 183127.0}, {"date": "2023-03-30", "close": 2.16, "volume": 315432.0}, {"date": "2023-03-31", "close": 2.17, "volume": 390256.0}, {"date": "2023-04-03", "close": 2.2, "volume": 225083.0}, {"date": "2023-04-04", "close": 2.18, "volume": 254781.0}, {"date": "2023-04-05", "close": 2.16, "volume": 195248.0}, {"date": "2023-04-06", "close": 2.18, "volume": 303668.0}, {"date": "2023-04-10", "close": 2.21, "volume": 382181.0}, {"date": "2023-04-11", "close": 2.22, "volume": 596449.0}, {"date": "2023-04-12", "close": 2.23, "volume": 102142.0}, {"date": "2023-04-13", "close": 2.25, "volume": 432224.0}, {"date": "2023-04-14", "close": 2.21, "volume": 268759.0}, {"date": "2023-04-17", "close": 2.2, "volume": 322096.0}, {"date": "2023-04-18", "close": 2.22, "volume": 177506.0}, {"date": "2023-04-19", "close": 2.23, "volume": 463235.0}, {"date": "2023-04-20", "close": 2.2, "volume": 258534.0}, {"date": "2023-04-21", "close": 2.19, "volume": 282653.0}, {"date": "2023-04-24", "close": 2.22, "volume": 351525.0}, {"date": "2023-04-25", "close": 2.2, "volume": 474969.0}, {"date": "2023-04-26", "close": 2.19, "volume": 689327.0}, {"date": "2023-04-27", "close": 2.22, "volume": 534397.0}, {"date": "2023-04-28", "close": 2.22, "volume": 453895.0}, {"date": "2023-05-01", "close": 2.22, "volume": 343089.0}, {"date": "2023-05-02", "close": 2.2, "volume": 612678.0}, {"date": "2023-05-03", "close": 2.18, "volume": 389476.0}, {"date": "2023-05-04", "close": 2.18, "volume": 512269.0}, {"date": "2023-05-05", "close": 2.2, "volume": 177702.0}, {"date": "2023-05-08", "close": 2.17, "volume": 331842.0}, {"date": "2023-05-09", "close": 2.16, "volume": 361213.0}, {"date": "2023-05-10", "close": 2.18, "volume": 468961.0}, {"date": "2023-05-11", "close": 2.18, "volume": 308031.0}, {"date": "2023-05-12", "close": 2.16, "volume": 312864.0}, {"date": "2023-05-15", "close": 2.17, "volume": 464229.0}, {"date": "2023-05-16", "close": 2.15, "volume": 209234.0}, {"date": "2023-05-17", "close": 2.18, "volume": 417544.0}, {"date": "2023-05-18", "close": 2.18, "volume": 399090.0}, {"date": "2023-05-19", "close": 2.17, "volume": 45606.0}, {"date": "2023-05-22", "close": 2.17, "volume": 263111.0}, {"date": "2023-05-23", "close": 2.17, "volume": 84929.0}, {"date": "2023-05-24", "close": 2.14, "volume": 188703.0}, {"date": "2023-05-25", "close": 2.13, "volume": 358327.0}, {"date": "2023-05-26", "close": 2.16, "volume": 538540.0}, {"date": "2023-05-30", "close": 2.15, "volume": 152357.0}, {"date": "2023-05-31", "close": 2.16, "volume": 196918.0}, {"date": "2023-06-01", "close": 2.16, "volume": 315796.0}, {"date": "2023-06-02", "close": 2.18, "volume": 183649.0}, {"date": "2023-06-05", "close": 2.18, "volume": 750011.0}, {"date": "2023-06-06", "close": 2.17, "volume": 296260.0}, {"date": "2023-06-07", "close": 2.16, "volume": 420368.0}, {"date": "2023-06-08", "close": 2.17, "volume": 581075.0}, {"date": "2023-06-09", "close": 2.16, "volume": 631166.0}, {"date": "2023-06-12", "close": 2.16, "volume": 709158.0}, {"date": "2023-06-13", "close": 2.18, "volume": 483171.0}, {"date": "2023-06-14", "close": 2.19, "volume": 443872.0}, {"date": "2023-06-15", "close": 2.22, "volume": 348219.0}, {"date": "2023-06-16", "close": 2.19, "volume": 72362.0}, {"date": "2023-06-20", "close": 2.21, "volume": 684046.0}, {"date": "2023-06-21", "close": 2.2, "volume": 163718.0}, {"date": "2023-06-22", "close": 2.19, "volume": 294184.0}, {"date": "2023-06-23", "close": 2.18, "volume": 310419.0}, {"date": "2023-06-26", "close": 2.18, "volume": 395722.0}, {"date": "2023-06-27", "close": 2.2, "volume": 400485.0}, {"date": "2023-06-28", "close": 2.21, "volume": 566167.0}, {"date": "2023-06-29", "close": 2.2, "volume": 563403.0}, {"date": "2023-06-30", "close": 2.22, "volume": 755208.0}, {"date": "2023-07-03", "close": 2.21, "volume": 400443.0}, {"date": "2023-07-05", "close": 2.21, "volume": 712101.0}, {"date": "2023-07-06", "close": 2.19, "volume": 360660.0}, {"date": "2023-07-07", "close": 2.2, "volume": 524788.0}, {"date": "2023-07-10", "close": 2.2, "volume": 383304.0}, {"date": "2023-07-11", "close": 2.2, "volume": 541655.0}, {"date": "2023-07-12", "close": 2.22, "volume": 709635.0}, {"date": "2023-07-13", "close": 2.23, "volume": 558543.0}, {"date": "2023-07-14", "close": 2.19, "volume": 407501.0}, {"date": "2023-07-17", "close": 2.21, "volume": 328703.0}, {"date": "2023-07-18", "close": 2.21, "volume": 693264.0}, {"date": "2023-07-19", "close": 2.22, "volume": 586038.0}, {"date": "2023-07-20", "close": 2.21, "volume": 856016.0}, {"date": "2023-07-21", "close": 2.21, "volume": 394183.0}, {"date": "2023-07-24", "close": 2.23, "volume": 529205.0}, {"date": "2023-07-25", "close": 2.25, "volume": 177881.0}, {"date": "2023-07-26", "close": 2.23, "volume": 213588.0}, {"date": "2023-07-27", "close": 2.23, "volume": 249154.0}, {"date": "2023-07-28", "close": 2.25, "volume": 157237.0}, {"date": "2023-07-31", "close": 2.28, "volume": 267008.0}, {"date": "2023-08-01", "close": 2.25, "volume": 117271.0}, {"date": "2023-08-02", "close": 2.24, "volume": 173131.0}, {"date": "2023-08-03", "close": 2.21, "volume": 157973.0}, {"date": "2023-08-04", "close": 2.23, "volume": 160525.0}, {"date": "2023-08-07", "close": 2.22, "volume": 266412.0}, {"date": "2023-08-08", "close": 2.23, "volume": 171592.0}, {"date": "2023-08-09", "close": 2.23, "volume": 168596.0}, {"date": "2023-08-10", "close": 2.25, "volume": 203482.0}, {"date": "2023-08-11", "close": 2.24, "volume": 214272.0}, {"date": "2023-08-14", "close": 2.24, "volume": 373743.0}, {"date": "2023-08-15", "close": 2.22, "volume": 716787.0}, {"date": "2023-08-16", "close": 2.21, "volume": 1285706.0}, {"date": "2023-08-17", "close": 2.18, "volume": 916742.0}, {"date": "2023-08-18", "close": 2.19, "volume": 133577.0}, {"date": "2023-08-21", "close": 2.18, "volume": 243637.0}, {"date": "2023-08-22", "close": 2.22, "volume": 515828.0}, {"date": "2023-08-23", "close": 2.24, "volume": 431635.0}, {"date": "2023-08-24", "close": 2.21, "volume": 489014.0}, {"date": "2023-08-25", "close": 2.19, "volume": 1366894.0}, {"date": "2023-08-28", "close": 2.19, "volume": 956798.0}, {"date": "2023-08-29", "close": 2.23, "volume": 217739.0}, {"date": "2023-08-30", "close": 2.21, "volume": 237997.0}, {"date": "2023-08-31", "close": 2.23, "volume": 290426.0}, {"date": "2023-09-01", "close": 2.21, "volume": 238187.0}, {"date": "2023-09-05", "close": 2.2, "volume": 474976.0}, {"date": "2023-09-06", "close": 2.2, "volume": 590634.0}, {"date": "2023-09-07", "close": 2.2, "volume": 137580.0}, {"date": "2023-09-08", "close": 2.21, "volume": 307658.0}, {"date": "2023-09-11", "close": 2.21, "volume": 407633.0}, {"date": "2023-09-12", "close": 2.2, "volume": 229326.0}, {"date": "2023-09-13", "close": 2.2, "volume": 149920.0}, {"date": "2023-09-14", "close": 2.2, "volume": 166567.0}, {"date": "2023-09-15", "close": 2.21, "volume": 67960.0}, {"date": "2023-09-18", "close": 2.21, "volume": 653636.0}, {"date": "2023-09-19", "close": 2.2, "volume": 427682.0}, {"date": "2023-09-20", "close": 2.2, "volume": 197734.0}, {"date": "2023-09-21", "close": 2.19, "volume": 417115.0}, {"date": "2023-09-22", "close": 2.21, "volume": 327058.0}, {"date": "2023-09-25", "close": 2.21, "volume": 435048.0}, {"date": "2023-09-26", "close": 2.17, "volume": 267487.0}, {"date": "2023-09-27", "close": 2.18, "volume": 347787.0}, {"date": "2023-09-28", "close": 2.17, "volume": 372126.0}, {"date": "2023-09-29", "close": 2.14, "volume": 916788.0}, {"date": "2023-10-02", "close": 2.14, "volume": 634694.0}, {"date": "2023-10-03", "close": 2.1, "volume": 235377.0}, {"date": "2023-10-04", "close": 2.14, "volume": 343058.0}, {"date": "2023-10-05", "close": 2.13, "volume": 256706.0}, {"date": "2023-10-06", "close": 2.16, "volume": 216078.0}, {"date": "2023-10-09", "close": 2.17, "volume": 162961.0}, {"date": "2023-10-10", "close": 2.17, "volume": 150216.0}, {"date": "2023-10-11", "close": 2.15, "volume": 168661.0}, {"date": "2023-10-12", "close": 2.13, "volume": 150322.0}, {"date": "2023-10-13", "close": 2.12, "volume": 234654.0}, {"date": "2023-10-16", "close": 2.12, "volume": 273928.0}, {"date": "2023-10-17", "close": 2.13, "volume": 331883.0}, {"date": "2023-10-18", "close": 2.1, "volume": 494295.0}, {"date": "2023-10-19", "close": 2.08, "volume": 263756.0}, {"date": "2023-10-20", "close": 2.1, "volume": 109028.0}, {"date": "2023-10-23", "close": 2.1, "volume": 154380.0}, {"date": "2023-10-24", "close": 2.1, "volume": 90874.0}, {"date": "2023-10-25", "close": 2.08, "volume": 129244.0}, {"date": "2023-10-26", "close": 2.1, "volume": 126688.0}, {"date": "2023-10-27", "close": 2.06, "volume": 161579.0}, {"date": "2023-10-30", "close": 2.09, "volume": 151577.0}, {"date": "2023-10-31", "close": 2.09, "volume": 246831.0}, {"date": "2023-11-01", "close": 2.13, "volume": 220702.0}, {"date": "2023-11-02", "close": 2.18, "volume": 265824.0}, {"date": "2023-11-03", "close": 2.19, "volume": 254401.0}, {"date": "2023-11-06", "close": 2.1901, "volume": 225768.0}, {"date": "2023-11-07", "close": 2.21, "volume": 110605.0}, {"date": "2023-11-08", "close": 2.21, "volume": 167789.0}, {"date": "2023-11-09", "close": 2.2, "volume": 44437.0}, {"date": "2023-11-10", "close": 2.21, "volume": 235981.0}, {"date": "2023-11-13", "close": 2.2, "volume": 182688.0}, {"date": "2023-11-14", "close": 2.22, "volume": 307264.0}, {"date": "2023-11-15", "close": 2.21, "volume": 216166.0}, {"date": "2023-11-16", "close": 2.21, "volume": 77328.0}, {"date": "2023-11-17", "close": 2.21, "volume": 373516.0}, {"date": "2023-11-20", "close": 2.22, "volume": 188714.0}, {"date": "2023-11-21", "close": 2.22, "volume": 499726.0}, {"date": "2023-11-22", "close": 2.22, "volume": 528980.0}, {"date": "2023-11-24", "close": 2.22, "volume": 496231.0}, {"date": "2023-11-27", "close": 2.23, "volume": 283428.0}, {"date": "2023-11-28", "close": 2.22, "volume": 746578.0}, {"date": "2023-11-29", "close": 2.23, "volume": 502632.0}, {"date": "2023-11-30", "close": 2.24, "volume": 171197.0}, {"date": "2023-12-01", "close": 2.26, "volume": 499321.0}, {"date": "2023-12-04", "close": 2.26, "volume": 585448.0}, {"date": "2023-12-05", "close": 2.25, "volume": 302243.0}, {"date": "2023-12-06", "close": 2.26, "volume": 668398.0}, {"date": "2023-12-07", "close": 2.26, "volume": 760420.0}, {"date": "2023-12-08", "close": 2.24, "volume": 1222886.0}, {"date": "2023-12-11", "close": 2.23, "volume": 883495.0}, {"date": "2023-12-12", "close": 2.24, "volume": 999974.0}, {"date": "2023-12-13", "close": 2.25, "volume": 1114518.0}, {"date": "2023-12-14", "close": 2.29, "volume": 279055.0}, {"date": "2023-12-15", "close": 2.29, "volume": 213660.0}, {"date": "2023-12-18", "close": 2.3, "volume": 219417.0}, {"date": "2023-12-19", "close": 2.31, "volume": 88390.0}, {"date": "2023-12-20", "close": 2.3, "volume": 305765.0}, {"date": "2023-12-21", "close": 2.33, "volume": 525562.0}, {"date": "2023-12-22", "close": 2.32, "volume": 511171.0}, {"date": "2023-12-26", "close": 2.32, "volume": 398213.0}, {"date": "2023-12-27", "close": 2.3, "volume": 1172579.0}, {"date": "2023-12-28", "close": 2.3, "volume": 718626.0}, {"date": "2023-12-29", "close": 2.29, "volume": 1101628.0}, {"date": "2024-01-02", "close": 2.3, "volume": 334146.0}, {"date": "2024-01-03", "close": 2.29, "volume": 516998.0}, {"date": "2024-01-04", "close": 2.3, "volume": 749290.0}, {"date": "2024-01-05", "close": 2.29, "volume": 863182.0}, {"date": "2024-01-08", "close": 2.31, "volume": 1388198.0}, {"date": "2024-01-09", "close": 2.3, "volume": 523876.0}, {"date": "2024-01-10", "close": 2.32, "volume": 674982.0}, {"date": "2024-01-11", "close": 2.33, "volume": 567719.0}, {"date": "2024-01-12", "close": 2.33, "volume": 720519.0}, {"date": "2024-01-16", "close": 2.3, "volume": 750651.0}, {"date": "2024-01-17", "close": 2.29, "volume": 641631.0}, {"date": "2024-01-18", "close": 2.28, "volume": 497897.0}, {"date": "2024-01-19", "close": 2.3, "volume": 737127.0}, {"date": "2024-01-22", "close": 2.3, "volume": 846847.0}, {"date": "2024-01-23", "close": 2.31, "volume": 409505.0}, {"date": "2024-01-24", "close": 2.32, "volume": 945117.0}, {"date": "2024-01-25", "close": 2.35, "volume": 409860.0}, {"date": "2024-01-26", "close": 2.35, "volume": 322237.0}, {"date": "2024-01-29", "close": 2.34, "volume": 330340.0}, {"date": "2024-01-30", "close": 2.32, "volume": 689453.0}, {"date": "2024-01-31", "close": 2.34, "volume": 478377.0}, {"date": "2024-02-01", "close": 2.34, "volume": 476738.0}, {"date": "2024-02-02", "close": 2.32, "volume": 481566.0}, {"date": "2024-02-05", "close": 2.32, "volume": 309083.0}, {"date": "2024-02-06", "close": 2.34, "volume": 536215.0}, {"date": "2024-02-07", "close": 2.35, "volume": 263746.0}, {"date": "2024-02-08", "close": 2.36, "volume": 412215.0}, {"date": "2024-02-09", "close": 2.36, "volume": 139832.0}, {"date": "2024-02-12", "close": 2.355, "volume": 176762.0}, {"date": "2024-02-13", "close": 2.31, "volume": 504167.0}, {"date": "2024-02-14", "close": 2.34, "volume": 74554.0}, {"date": "2024-02-15", "close": 2.34, "volume": 81286.0}, {"date": "2024-02-16", "close": 2.35, "volume": 128430.0}, {"date": "2024-02-20", "close": 2.33, "volume": 255315.0}, {"date": "2024-02-21", "close": 2.34, "volume": 186177.0}, {"date": "2024-02-22", "close": 2.33, "volume": 177409.0}, {"date": "2024-02-23", "close": 2.36, "volume": 124227.0}, {"date": "2024-02-26", "close": 2.33, "volume": 292804.0}, {"date": "2024-02-27", "close": 2.31, "volume": 443094.0}, {"date": "2024-02-28", "close": 2.34, "volume": 261402.0}, {"date": "2024-02-29", "close": 2.34, "volume": 126368.0}, {"date": "2024-03-01", "close": 2.35, "volume": 141408.0}, {"date": "2024-03-04", "close": 2.34, "volume": 152002.0}, {"date": "2024-03-05", "close": 2.35, "volume": 210212.0}, {"date": "2024-03-06", "close": 2.36, "volume": 134977.0}, {"date": "2024-03-07", "close": 2.37, "volume": 131751.0}, {"date": "2024-03-08", "close": 2.36, "volume": 173633.0}, {"date": "2024-03-11", "close": 2.35, "volume": 473309.0}, {"date": "2024-03-12", "close": 2.35, "volume": 248544.0}, {"date": "2024-03-13", "close": 2.38, "volume": 280245.0}, {"date": "2024-03-14", "close": 2.38, "volume": 777264.0}, {"date": "2024-03-15", "close": 2.36, "volume": 513746.0}, {"date": "2024-03-18", "close": 2.36, "volume": 288960.0}, {"date": "2024-03-19", "close": 2.37, "volume": 523908.0}, {"date": "2024-03-20", "close": 2.38, "volume": 764524.0}, {"date": "2024-03-21", "close": 2.38, "volume": 513053.0}, {"date": "2024-03-22", "close": 2.39, "volume": 211301.0}, {"date": "2024-03-25", "close": 2.38, "volume": 161399.0}, {"date": "2024-03-26", "close": 2.39, "volume": 216226.0}, {"date": "2024-03-27", "close": 2.4, "volume": 323270.0}, {"date": "2024-03-28", "close": 2.42, "volume": 482320.0}, {"date": "2024-04-01", "close": 2.38, "volume": 362298.0}, {"date": "2024-04-02", "close": 2.36, "volume": 446669.0}, {"date": "2024-04-03", "close": 2.35, "volume": 105285.0}, {"date": "2024-04-04", "close": 2.37, "volume": 221712.0}, {"date": "2024-04-05", "close": 2.36, "volume": 474717.0}, {"date": "2024-04-08", "close": 2.36, "volume": 475903.0}, {"date": "2024-04-09", "close": 2.33, "volume": 593564.0}, {"date": "2024-04-10", "close": 2.31, "volume": 219494.0}, {"date": "2024-04-11", "close": 2.31, "volume": 191863.0}, {"date": "2024-04-12", "close": 2.29, "volume": 222082.0}, {"date": "2024-04-15", "close": 2.28, "volume": 170466.0}, {"date": "2024-04-16", "close": 2.27, "volume": 180193.0}, {"date": "2024-04-17", "close": 2.3, "volume": 150959.0}, {"date": "2024-04-18", "close": 2.3, "volume": 108224.0}, {"date": "2024-04-19", "close": 2.3, "volume": 367278.0}, {"date": "2024-04-22", "close": 2.32, "volume": 139281.0}, {"date": "2024-04-23", "close": 2.33, "volume": 171050.0}, {"date": "2024-04-24", "close": 2.32, "volume": 300429.0}, {"date": "2024-04-25", "close": 2.31, "volume": 164651.0}, {"date": "2024-04-26", "close": 2.32, "volume": 320002.0}, {"date": "2024-04-29", "close": 2.33, "volume": 500508.0}, {"date": "2024-04-30", "close": 2.31, "volume": 613615.0}, {"date": "2024-05-01", "close": 2.34, "volume": 995873.0}, {"date": "2024-05-02", "close": 2.34, "volume": 379434.0}, {"date": "2024-05-03", "close": 2.36, "volume": 679153.0}, {"date": "2024-05-06", "close": 2.36, "volume": 322274.0}, {"date": "2024-05-07", "close": 2.365, "volume": 248320.0}, {"date": "2024-05-08", "close": 2.36, "volume": 126136.0}, {"date": "2024-05-09", "close": 2.34, "volume": 606628.0}, {"date": "2024-05-10", "close": 2.35, "volume": 522030.0}, {"date": "2024-05-13", "close": 2.37, "volume": 362044.0}, {"date": "2024-05-14", "close": 2.36, "volume": 378027.0}, {"date": "2024-05-15", "close": 2.38, "volume": 492405.0}, {"date": "2024-05-16", "close": 2.39, "volume": 266019.0}, {"date": "2024-05-17", "close": 2.39, "volume": 268197.0}, {"date": "2024-05-20", "close": 2.39, "volume": 254288.0}, {"date": "2024-05-21", "close": 2.43, "volume": 580785.0}, {"date": "2024-05-22", "close": 2.44, "volume": 328535.0}, {"date": "2024-05-23", "close": 2.43, "volume": 266645.0}, {"date": "2024-05-24", "close": 2.41, "volume": 141922.0}, {"date": "2024-05-28", "close": 2.39, "volume": 312233.0}, {"date": "2024-05-29", "close": 2.39, "volume": 287676.0}, {"date": "2024-05-30", "close": 2.4, "volume": 117266.0}, {"date": "2024-05-31", "close": 2.42, "volume": 127673.0}, {"date": "2024-06-03", "close": 2.44, "volume": 278918.0}, {"date": "2024-06-04", "close": 2.44, "volume": 214991.0}, {"date": "2024-06-05", "close": 2.43, "volume": 233644.0}, {"date": "2024-06-06", "close": 2.44, "volume": 127453.0}, {"date": "2024-06-07", "close": 2.445, "volume": 215878.0}, {"date": "2024-06-10", "close": 2.42, "volume": 118663.0}, {"date": "2024-06-11", "close": 2.42, "volume": 256607.0}, {"date": "2024-06-12", "close": 2.41, "volume": 223632.0}, {"date": "2024-06-13", "close": 2.44, "volume": 282433.0}, {"date": "2024-06-14", "close": 2.415, "volume": 69267.0}, {"date": "2024-06-17", "close": 2.42, "volume": 251164.0}, {"date": "2024-06-18", "close": 2.42, "volume": 232322.0}, {"date": "2024-06-20", "close": 2.41, "volume": 205802.0}, {"date": "2024-06-21", "close": 2.41, "volume": 177951.0}, {"date": "2024-06-24", "close": 2.41, "volume": 151104.0}, {"date": "2024-06-25", "close": 2.405, "volume": 168651.0}, {"date": "2024-06-26", "close": 2.4, "volume": 172165.0}, {"date": "2024-06-27", "close": 2.41, "volume": 97857.0}, {"date": "2024-06-28", "close": 2.41, "volume": 503639.0}, {"date": "2024-07-01", "close": 2.42, "volume": 205645.0}, {"date": "2024-07-02", "close": 2.43, "volume": 345054.0}, {"date": "2024-07-03", "close": 2.43, "volume": 269960.0}, {"date": "2024-07-05", "close": 2.44, "volume": 442886.0}, {"date": "2024-07-08", "close": 2.43, "volume": 374835.0}, {"date": "2024-07-09", "close": 2.46, "volume": 603607.0}, {"date": "2024-07-10", "close": 2.46, "volume": 199368.0}, {"date": "2024-07-11", "close": 2.48, "volume": 137475.0}, {"date": "2024-07-12", "close": 2.475, "volume": 185365.0}, {"date": "2024-07-15", "close": 2.475, "volume": 164137.0}, {"date": "2024-07-16", "close": 2.5, "volume": 197019.0}, {"date": "2024-07-17", "close": 2.47, "volume": 243369.0}, {"date": "2024-07-18", "close": 2.44, "volume": 239969.0}, {"date": "2024-07-19", "close": 2.43, "volume": 203423.0}, {"date": "2024-07-22", "close": 2.46, "volume": 157120.0}, {"date": "2024-07-23", "close": 2.45, "volume": 486527.0}, {"date": "2024-07-24", "close": 2.46, "volume": 201531.0}, {"date": "2024-07-25", "close": 2.48, "volume": 133868.0}, {"date": "2024-07-26", "close": 2.49, "volume": 163625.0}, {"date": "2024-07-29", "close": 2.51, "volume": 162887.0}, {"date": "2024-07-30", "close": 2.51, "volume": 126243.0}, {"date": "2024-07-31", "close": 2.54, "volume": 345442.0}, {"date": "2024-08-01", "close": 2.55, "volume": 181437.0}, {"date": "2024-08-02", "close": 2.54, "volume": 290365.0}, {"date": "2024-08-05", "close": 2.47, "volume": 275300.0}, {"date": "2024-08-06", "close": 2.49, "volume": 155379.0}, {"date": "2024-08-07", "close": 2.49, "volume": 189382.0}, {"date": "2024-08-08", "close": 2.5, "volume": 365780.0}, {"date": "2024-08-09", "close": 2.519, "volume": 129263.0}, {"date": "2024-08-12", "close": 2.521, "volume": 191779.0}, {"date": "2024-08-13", "close": 2.525, "volume": 94016.0}, {"date": "2024-08-14", "close": 2.51, "volume": 114561.0}, {"date": "2024-08-15", "close": 2.505, "volume": 141146.0}, {"date": "2024-08-16", "close": 2.51, "volume": 183794.0}, {"date": "2024-08-19", "close": 2.53, "volume": 152188.0}, {"date": "2024-08-20", "close": 2.53, "volume": 112125.0}, {"date": "2024-08-21", "close": 2.53, "volume": 226724.0}, {"date": "2024-08-22", "close": 2.535, "volume": 101053.0}, {"date": "2024-08-23", "close": 2.54, "volume": 302616.0}, {"date": "2024-08-26", "close": 2.56, "volume": 207257.0}, {"date": "2024-08-27", "close": 2.57, "volume": 142152.0}, {"date": "2024-08-28", "close": 2.57, "volume": 249662.0}, {"date": "2024-08-29", "close": 2.58, "volume": 227937.0}, {"date": "2024-08-30", "close": 2.58, "volume": 288396.0}, {"date": "2024-09-03", "close": 2.55, "volume": 236296.0}, {"date": "2024-09-04", "close": 2.53, "volume": 745999.0}, {"date": "2024-09-05", "close": 2.52, "volume": 662499.0}, {"date": "2024-09-06", "close": 2.52, "volume": 560587.0}, {"date": "2024-09-09", "close": 2.54, "volume": 660081.0}, {"date": "2024-09-10", "close": 2.54, "volume": 1015585.0}, {"date": "2024-09-11", "close": 2.51, "volume": 760125.0}, {"date": "2024-09-12", "close": 2.52, "volume": 829154.0}, {"date": "2024-09-13", "close": 2.52, "volume": 1064466.0}, {"date": "2024-09-16", "close": 2.53, "volume": 861630.0}, {"date": "2024-09-17", "close": 2.56, "volume": 926627.0}, {"date": "2024-09-18", "close": 2.61, "volume": 1123475.0}, {"date": "2024-09-19", "close": 2.61, "volume": 325790.0}, {"date": "2024-09-20", "close": 2.55, "volume": 380351.0}, {"date": "2024-09-23", "close": 2.57, "volume": 362766.0}, {"date": "2024-09-24", "close": 2.61, "volume": 335790.0}, {"date": "2024-09-25", "close": 2.63, "volume": 664503.0}, {"date": "2024-09-26", "close": 2.65, "volume": 345783.0}, {"date": "2024-09-27", "close": 2.66, "volume": 199930.0}, {"date": "2024-09-30", "close": 2.69, "volume": 324246.0}, {"date": "2024-10-01", "close": 2.63, "volume": 269115.0}, {"date": "2024-10-02", "close": 2.62, "volume": 418432.0}, {"date": "2024-10-03", "close": 2.61, "volume": 140310.0}, {"date": "2024-10-04", "close": 2.61, "volume": 462554.0}, {"date": "2024-10-07", "close": 2.61, "volume": 196860.0}, {"date": "2024-10-08", "close": 2.63, "volume": 167052.0}, {"date": "2024-10-09", "close": 2.64, "volume": 211475.0}, {"date": "2024-10-10", "close": 2.66, "volume": 348549.0}, {"date": "2024-10-11", "close": 2.6, "volume": 214121.0}, {"date": "2024-10-14", "close": 2.63, "volume": 355073.0}, {"date": "2024-10-15", "close": 2.59, "volume": 219350.0}, {"date": "2024-10-16", "close": 2.6, "volume": 237871.0}, {"date": "2024-10-17", "close": 2.595, "volume": 183827.0}, {"date": "2024-10-18", "close": 2.605, "volume": 275285.0}, {"date": "2024-10-21", "close": 2.64, "volume": 358195.0}, {"date": "2024-10-22", "close": 2.65, "volume": 248009.0}, {"date": "2024-10-23", "close": 2.6, "volume": 271607.0}, {"date": "2024-10-24", "close": 2.6, "volume": 240733.0}, {"date": "2024-10-25", "close": 2.61, "volume": 184244.0}, {"date": "2024-10-28", "close": 2.58, "volume": 240682.0}, {"date": "2024-10-29", "close": 2.58, "volume": 344841.0}, {"date": "2024-10-30", "close": 2.57, "volume": 177060.0}, {"date": "2024-10-31", "close": 2.58, "volume": 211394.0}, {"date": "2024-11-01", "close": 2.57, "volume": 199475.0}, {"date": "2024-11-04", "close": 2.57, "volume": 214095.0}, {"date": "2024-11-05", "close": 2.58, "volume": 204884.0}, {"date": "2024-11-06", "close": 2.6, "volume": 325512.0}, {"date": "2024-11-07", "close": 2.64, "volume": 283641.0}, {"date": "2024-11-08", "close": 2.63, "volume": 347086.0}, {"date": "2024-11-11", "close": 2.59, "volume": 284216.0}, {"date": "2024-11-12", "close": 2.57, "volume": 339399.0}, {"date": "2024-11-13", "close": 2.58, "volume": 254087.0}, {"date": "2024-11-14", "close": 2.56, "volume": 345749.0}, {"date": "2024-11-15", "close": 2.59, "volume": 270734.0}, {"date": "2024-11-18", "close": 2.6, "volume": 149917.0}, {"date": "2024-11-19", "close": 2.62, "volume": 233784.0}, {"date": "2024-11-20", "close": 2.64, "volume": 470396.0}, {"date": "2024-11-21", "close": 2.64, "volume": 252529.0}, {"date": "2024-11-22", "close": 2.65, "volume": 208959.0}, {"date": "2024-11-25", "close": 2.645, "volume": 260845.0}, {"date": "2024-11-26", "close": 2.64, "volume": 301483.0}, {"date": "2024-11-27", "close": 2.61, "volume": 268005.0}, {"date": "2024-11-29", "close": 2.65, "volume": 69841.0}, {"date": "2024-12-02", "close": 2.66, "volume": 242200.0}, {"date": "2024-12-03", "close": 2.65, "volume": 802704.0}, {"date": "2024-12-04", "close": 2.66, "volume": 217201.0}, {"date": "2024-12-05", "close": 2.65, "volume": 248196.0}, {"date": "2024-12-06", "close": 2.63, "volume": 117040.0}, {"date": "2024-12-09", "close": 2.65, "volume": 117191.0}, {"date": "2024-12-10", "close": 2.62, "volume": 263588.0}, {"date": "2024-12-11", "close": 2.62, "volume": 177729.0}, {"date": "2024-12-12", "close": 2.59, "volume": 281482.0}, {"date": "2024-12-13", "close": 2.61, "volume": 201381.0}, {"date": "2024-12-16", "close": 2.59, "volume": 565879.0}, {"date": "2024-12-17", "close": 2.57, "volume": 138009.0}, {"date": "2024-12-18", "close": 2.54, "volume": 347400.0}, {"date": "2024-12-19", "close": 2.54, "volume": 323128.0}, {"date": "2024-12-20", "close": 2.56, "volume": 174918.0}, {"date": "2024-12-23", "close": 2.59, "volume": 206339.0}, {"date": "2024-12-24", "close": 2.59, "volume": 174747.0}, {"date": "2024-12-26", "close": 2.6, "volume": 231076.0}, {"date": "2024-12-27", "close": 2.58, "volume": 107530.0}, {"date": "2024-12-30", "close": 2.56, "volume": 185766.0}, {"date": "2024-12-31", "close": 2.55, "volume": 336495.0}, {"date": "2025-01-02", "close": 2.58, "volume": 90912.0}, {"date": "2025-01-03", "close": 2.59, "volume": 128950.0}, {"date": "2025-01-06", "close": 2.57, "volume": 120806.0}, {"date": "2025-01-07", "close": 2.58, "volume": 106685.0}, {"date": "2025-01-08", "close": 2.59, "volume": 99129.0}, {"date": "2025-01-10", "close": 2.57, "volume": 199339.0}, {"date": "2025-01-13", "close": 2.57, "volume": 249356.0}, {"date": "2025-01-14", "close": 2.59, "volume": 61997.0}, {"date": "2025-01-15", "close": 2.61, "volume": 229256.0}, {"date": "2025-01-16", "close": 2.61, "volume": 202018.0}, {"date": "2025-01-17", "close": 2.62, "volume": 141850.0}, {"date": "2025-01-21", "close": 2.61, "volume": 184783.0}, {"date": "2025-01-22", "close": 2.62, "volume": 237418.0}, {"date": "2025-01-23", "close": 2.63, "volume": 218237.0}, {"date": "2025-01-24", "close": 2.63, "volume": 135624.0}, {"date": "2025-01-27", "close": 2.61, "volume": 201719.0}, {"date": "2025-01-28", "close": 2.59, "volume": 219330.0}, {"date": "2025-01-29", "close": 2.59, "volume": 205867.0}, {"date": "2025-01-30", "close": 2.59, "volume": 223922.0}, {"date": "2025-01-31", "close": 2.61, "volume": 145349.0}, {"date": "2025-02-03", "close": 2.6, "volume": 145382.0}, {"date": "2025-02-04", "close": 2.6, "volume": 235068.0}, {"date": "2025-02-05", "close": 2.61, "volume": 174555.0}, {"date": "2025-02-06", "close": 2.59, "volume": 157665.0}, {"date": "2025-02-07", "close": 2.57, "volume": 138078.0}, {"date": "2025-02-10", "close": 2.56, "volume": 180488.0}, {"date": "2025-02-11", "close": 2.6, "volume": 315208.0}, {"date": "2025-02-12", "close": 2.57, "volume": 852910.0}, {"date": "2025-02-13", "close": 2.58, "volume": 264455.0}, {"date": "2025-02-14", "close": 2.6, "volume": 107768.0}, {"date": "2025-02-18", "close": 2.605, "volume": 148420.0}, {"date": "2025-02-19", "close": 2.6, "volume": 209037.0}, {"date": "2025-02-20", "close": 2.61, "volume": 82596.0}, {"date": "2025-02-21", "close": 2.61, "volume": 138501.0}, {"date": "2025-02-24", "close": 2.602, "volume": 518213.0}, {"date": "2025-02-25", "close": 2.61, "volume": 428442.0}, {"date": "2025-02-26", "close": 2.605, "volume": 702023.0}, {"date": "2025-02-27", "close": 2.59, "volume": 431547.0}, {"date": "2025-02-28", "close": 2.6, "volume": 206517.0}, {"date": "2025-03-03", "close": 2.58, "volume": 485275.0}, {"date": "2025-03-04", "close": 2.59, "volume": 627184.0}, {"date": "2025-03-05", "close": 2.56, "volume": 594572.0}, {"date": "2025-03-06", "close": 2.56, "volume": 359777.0}, {"date": "2025-03-07", "close": 2.57, "volume": 569409.0}, {"date": "2025-03-10", "close": 2.56, "volume": 257951.0}, {"date": "2025-03-11", "close": 2.53, "volume": 716842.0}, {"date": "2025-03-12", "close": 2.535, "volume": 297035.0}, {"date": "2025-03-13", "close": 2.52, "volume": 190604.0}, {"date": "2025-03-14", "close": 2.53, "volume": 487938.0}, {"date": "2025-03-17", "close": 2.52, "volume": 185226.0}, {"date": "2025-03-18", "close": 2.52, "volume": 186048.0}, {"date": "2025-03-19", "close": 2.54, "volume": 665769.0}, {"date": "2025-03-20", "close": 2.53, "volume": 406480.0}, {"date": "2025-03-21", "close": 2.55, "volume": 487781.0}, {"date": "2025-03-24", "close": 2.55, "volume": 135331.0}, {"date": "2025-03-25", "close": 2.555, "volume": 169494.0}, {"date": "2025-03-26", "close": 2.55, "volume": 157299.0}, {"date": "2025-03-27", "close": 2.53, "volume": 436379.0}, {"date": "2025-03-28", "close": 2.53, "volume": 476482.0}, {"date": "2025-03-31", "close": 2.55, "volume": 685019.0}, {"date": "2025-04-01", "close": 2.52, "volume": 511731.0}, {"date": "2025-04-02", "close": 2.54, "volume": 368007.0}, {"date": "2025-04-03", "close": 2.51, "volume": 433425.0}, {"date": "2025-04-04", "close": 2.33, "volume": 411530.0}, {"date": "2025-04-07", "close": 2.29, "volume": 557633.0}, {"date": "2025-04-08", "close": 2.31, "volume": 448788.0}, {"date": "2025-04-09", "close": 2.36, "volume": 719042.0}, {"date": "2025-04-10", "close": 2.32, "volume": 408342.0}, {"date": "2025-04-11", "close": 2.37, "volume": 1472785.0}, {"date": "2025-04-14", "close": 2.4, "volume": 434713.0}, {"date": "2025-04-15", "close": 2.41, "volume": 308757.0}, {"date": "2025-04-16", "close": 2.395, "volume": 398746.0}, {"date": "2025-04-17", "close": 2.4, "volume": 512031.0}, {"date": "2025-04-21", "close": 2.37, "volume": 136658.0}, {"date": "2025-04-22", "close": 2.38, "volume": 782171.0}, {"date": "2025-04-23", "close": 2.42, "volume": 761400.0}, {"date": "2025-04-24", "close": 2.43, "volume": 746036.0}, {"date": "2025-04-25", "close": 2.44, "volume": 541574.0}, {"date": "2025-04-28", "close": 2.42, "volume": 337247.0}, {"date": "2025-04-29", "close": 2.45, "volume": 463465.0}, {"date": "2025-04-30", "close": 2.44, "volume": 251202.0}, {"date": "2025-05-01", "close": 2.46, "volume": 1093466.0}, {"date": "2025-05-02", "close": 2.47, "volume": 273551.0}, {"date": "2025-05-05", "close": 2.48, "volume": 115909.0}, {"date": "2025-05-06", "close": 2.46, "volume": 709722.0}, {"date": "2025-05-07", "close": 2.48, "volume": 563426.0}, {"date": "2025-05-08", "close": 2.47, "volume": 353344.0}, {"date": "2025-05-09", "close": 2.47, "volume": 60863.0}, {"date": "2025-05-12", "close": 2.52, "volume": 611428.0}, {"date": "2025-05-13", "close": 2.51, "volume": 527751.0}, {"date": "2025-05-14", "close": 2.52, "volume": 205608.0}, {"date": "2025-05-15", "close": 2.52, "volume": 135380.0}, {"date": "2025-05-16", "close": 2.53, "volume": 268107.0}, {"date": "2025-05-19", "close": 2.5, "volume": 110435.0}, {"date": "2025-05-20", "close": 2.51, "volume": 52695.0}, {"date": "2025-05-21", "close": 2.48, "volume": 267722.0}, {"date": "2025-05-22", "close": 2.49, "volume": 197363.0}, {"date": "2025-05-23", "close": 2.475, "volume": 142920.0}, {"date": "2025-05-27", "close": 2.49, "volume": 340824.0}, {"date": "2025-05-28", "close": 2.495, "volume": 952431.0}, {"date": "2025-05-29", "close": 2.49, "volume": 703625.0}, {"date": "2025-05-30", "close": 2.51, "volume": 189762.0}, {"date": "2025-06-02", "close": 2.52, "volume": 343733.0}, {"date": "2025-06-03", "close": 2.52, "volume": 485857.0}, {"date": "2025-06-04", "close": 2.51, "volume": 664247.0}, {"date": "2025-06-05", "close": 2.52, "volume": 340666.0}, {"date": "2025-06-06", "close": 2.51, "volume": 940794.0}, {"date": "2025-06-09", "close": 2.52, "volume": 666624.0}, {"date": "2025-06-10", "close": 2.52, "volume": 749395.0}, {"date": "2025-06-11", "close": 2.511, "volume": 757139.0}, {"date": "2025-06-12", "close": 2.53, "volume": 307766.0}, {"date": "2025-06-13", "close": 2.52, "volume": 817870.0}, {"date": "2025-06-16", "close": 2.52, "volume": 439204.0}, {"date": "2025-06-17", "close": 2.53, "volume": 807257.0}, {"date": "2025-06-18", "close": 2.51, "volume": 766535.0}, {"date": "2025-06-20", "close": 2.54, "volume": 1050200.0}, {"date": "2025-06-23", "close": 2.53, "volume": 907557.0}, {"date": "2025-06-24", "close": 2.54, "volume": 187193.0}, {"date": "2025-06-25", "close": 2.56, "volume": 498369.0}, {"date": "2025-06-26", "close": 2.56, "volume": 844873.0}, {"date": "2025-06-27", "close": 2.56, "volume": 349400.0}, {"date": "2025-06-30", "close": 2.6, "volume": 923339.0}, {"date": "2025-07-01", "close": 2.58, "volume": 629941.0}, {"date": "2025-07-02", "close": 2.59, "volume": 657043.0}, {"date": "2025-07-03", "close": 2.6, "volume": 1126979.0}, {"date": "2025-07-07", "close": 2.58, "volume": 539403.0}, {"date": "2025-07-08", "close": 2.57, "volume": 362188.0}, {"date": "2025-07-09", "close": 2.61, "volume": 980088.0}, {"date": "2025-07-10", "close": 2.57, "volume": 937514.0}, {"date": "2025-07-11", "close": 2.58, "volume": 406555.0}, {"date": "2025-07-14", "close": 2.58, "volume": 1019930.0}, {"date": "2025-07-15", "close": 2.59, "volume": 349799.0}, {"date": "2025-07-16", "close": 2.59, "volume": 882740.0}, {"date": "2025-07-17", "close": 2.6, "volume": 358652.0}, {"date": "2025-07-18", "close": 2.59, "volume": 559446.0}, {"date": "2025-07-21", "close": 2.58, "volume": 155831.0}, {"date": "2025-07-22", "close": 2.58, "volume": 135850.0}, {"date": "2025-07-23", "close": 2.57, "volume": 1008533.0}, {"date": "2025-07-24", "close": 2.56, "volume": 773637.0}, {"date": "2025-07-25", "close": 2.57, "volume": 160941.0}, {"date": "2025-07-28", "close": 2.57, "volume": 247486.0}, {"date": "2025-07-29", "close": 2.57, "volume": 179752.0}, {"date": "2025-07-30", "close": 2.57, "volume": 258168.0}, {"date": "2025-07-31", "close": 2.56, "volume": 716228.0}, {"date": "2025-08-01", "close": 2.57, "volume": 622241.0}, {"date": "2025-08-04", "close": 2.59, "volume": 775112.0}, {"date": "2025-08-05", "close": 2.59, "volume": 753186.0}, {"date": "2025-08-06", "close": 2.58, "volume": 851500.0}, {"date": "2025-08-07", "close": 2.56, "volume": 693885.0}, {"date": "2025-08-08", "close": 2.57, "volume": 260875.0}, {"date": "2025-08-11", "close": 2.565, "volume": 324424.0}, {"date": "2025-08-12", "close": 2.58, "volume": 357529.0}, {"date": "2025-08-13", "close": 2.56, "volume": 1122183.0}, {"date": "2025-08-14", "close": 2.59, "volume": 749869.0}, {"date": "2025-08-15", "close": 2.56, "volume": 449126.0}, {"date": "2025-08-18", "close": 2.58, "volume": 869568.0}, {"date": "2025-08-19", "close": 2.57, "volume": 633604.0}, {"date": "2025-08-20", "close": 2.56, "volume": 1243969.0}, {"date": "2025-08-21", "close": 2.55, "volume": 696062.0}, {"date": "2025-08-22", "close": 2.55, "volume": 1095579.0}, {"date": "2025-08-25", "close": 2.57, "volume": 491385.0}, {"date": "2025-08-26", "close": 2.56, "volume": 545188.0}, {"date": "2025-08-27", "close": 2.58, "volume": 859305.0}, {"date": "2025-08-28", "close": 2.58, "volume": 194486.0}, {"date": "2025-08-29", "close": 2.6, "volume": 165518.0}, {"date": "2025-09-02", "close": 2.58, "volume": 451050.0}, {"date": "2025-09-03", "close": 2.6, "volume": 633301.0}, {"date": "2025-09-04", "close": 2.61, "volume": 291891.0}, {"date": "2025-09-05", "close": 2.605, "volume": 369882.0}, {"date": "2025-09-08", "close": 2.62, "volume": 265154.0}, {"date": "2025-09-09", "close": 2.62, "volume": 402807.0}, {"date": "2025-09-10", "close": 2.62, "volume": 346646.0}, {"date": "2025-09-11", "close": 2.59, "volume": 339192.0}, {"date": "2025-09-12", "close": 2.6, "volume": 331967.0}, {"date": "2025-09-15", "close": 2.61, "volume": 267818.0}, {"date": "2025-09-16", "close": 2.61, "volume": 151687.0}, {"date": "2025-09-17", "close": 2.63, "volume": 700906.0}, {"date": "2025-09-18", "close": 2.61, "volume": 374279.0}, {"date": "2025-09-19", "close": 2.6, "volume": 634666.0}, {"date": "2025-09-22", "close": 2.61, "volume": 283323.0}, {"date": "2025-09-23", "close": 2.6, "volume": 623194.0}, {"date": "2025-09-24", "close": 2.6, "volume": 153412.0}, {"date": "2025-09-25", "close": 2.62, "volume": 625734.0}, {"date": "2025-09-26", "close": 2.6, "volume": 180714.0}, {"date": "2025-09-29", "close": 2.6, "volume": 245025.0}, {"date": "2025-09-30", "close": 2.59, "volume": 381959.0}, {"date": "2025-10-01", "close": 2.6, "volume": 238809.0}, {"date": "2025-10-02", "close": 2.58, "volume": 356405.0}, {"date": "2025-10-03", "close": 2.58, "volume": 261502.0}, {"date": "2025-10-06", "close": 2.56, "volume": 148589.0}, {"date": "2025-10-07", "close": 2.6, "volume": 207478.0}, {"date": "2025-10-08", "close": 2.58, "volume": 544334.0}, {"date": "2025-10-09", "close": 2.6, "volume": 562533.0}, {"date": "2025-10-10", "close": 2.56, "volume": 185665.0}, {"date": "2025-10-13", "close": 2.57, "volume": 97296.0}, {"date": "2025-10-14", "close": 2.56, "volume": 214134.0}, {"date": "2025-10-15", "close": 2.57, "volume": 352057.0}, {"date": "2025-10-16", "close": 2.56, "volume": 166343.0}, {"date": "2025-10-17", "close": 2.55, "volume": 199387.0}, {"date": "2025-10-20", "close": 2.57, "volume": 130810.0}, {"date": "2025-10-21", "close": 2.56, "volume": 626025.0}, {"date": "2025-10-22", "close": 2.57, "volume": 207801.0}, {"date": "2025-10-23", "close": 2.58, "volume": 104780.0}, {"date": "2025-10-24", "close": 2.57, "volume": 179543.0}, {"date": "2025-10-27", "close": 2.58, "volume": 134578.0}, {"date": "2025-10-28", "close": 2.585, "volume": 112451.0}, {"date": "2025-10-29", "close": 2.57, "volume": 77517.0}, {"date": "2025-10-30", "close": 2.57, "volume": 129207.0}, {"date": "2025-10-31", "close": 2.59, "volume": 82986.0}, {"date": "2025-11-03", "close": 2.57, "volume": 364637.0}, {"date": "2025-11-04", "close": 2.57, "volume": 189833.0}, {"date": "2025-11-05", "close": 2.57, "volume": 478184.0}, {"date": "2025-11-06", "close": 2.57, "volume": 683374.0}, {"date": "2025-11-07", "close": 2.53, "volume": 623351.0}, {"date": "2025-11-10", "close": 2.55, "volume": 468537.0}, {"date": "2025-11-11", "close": 2.55, "volume": 297575.0}, {"date": "2025-11-12", "close": 2.55, "volume": 557576.0}, {"date": "2025-11-13", "close": 2.53, "volume": 621682.0}, {"date": "2025-11-14", "close": 2.54, "volume": 210990.0}, {"date": "2025-11-17", "close": 2.5, "volume": 411002.0}, {"date": "2025-11-18", "close": 2.51, "volume": 534729.0}, {"date": "2025-11-19", "close": 2.51, "volume": 642108.0}, {"date": "2025-11-20", "close": 2.48, "volume": 450780.0}, {"date": "2025-11-21", "close": 2.48, "volume": 457734.0}, {"date": "2025-11-24", "close": 2.51, "volume": 292504.0}, {"date": "2025-11-25", "close": 2.53, "volume": 421946.0}, {"date": "2025-11-26", "close": 2.53, "volume": 257398.0}, {"date": "2025-11-28", "close": 2.54, "volume": 244394.0}, {"date": "2025-12-01", "close": 2.54, "volume": 795990.0}, {"date": "2025-12-02", "close": 2.53, "volume": 599380.0}, {"date": "2025-12-03", "close": 2.55, "volume": 946975.0}, {"date": "2025-12-04", "close": 2.53, "volume": 599883.0}, {"date": "2025-12-05", "close": 2.52, "volume": 405402.0}, {"date": "2025-12-08", "close": 2.5, "volume": 208245.0}, {"date": "2025-12-09", "close": 2.5, "volume": 727335.0}, {"date": "2025-12-10", "close": 2.53, "volume": 581298.0}, {"date": "2025-12-11", "close": 2.52, "volume": 333843.0}, {"date": "2025-12-12", "close": 2.51, "volume": 194221.0}, {"date": "2025-12-15", "close": 2.5, "volume": 646365.0}, {"date": "2025-12-16", "close": 2.49, "volume": 1391525.0}, {"date": "2025-12-17", "close": 2.46, "volume": 829904.0}, {"date": "2025-12-18", "close": 2.48, "volume": 905060.0}, {"date": "2025-12-19", "close": 2.48, "volume": 626090.0}, {"date": "2025-12-22", "close": 2.5, "volume": 936902.0}, {"date": "2025-12-23", "close": 2.47, "volume": 808755.0}, {"date": "2025-12-24", "close": 2.46, "volume": 379030.0}, {"date": "2025-12-26", "close": 2.48, "volume": 1061032.0}, {"date": "2025-12-29", "close": 2.47, "volume": 506497.0}, {"date": "2025-12-30", "close": 2.5, "volume": 601123.0}, {"date": "2025-12-31", "close": 2.48, "volume": 334288.0}, {"date": "2026-01-02", "close": 2.49, "volume": 405893.0}, {"date": "2026-01-05", "close": 2.49, "volume": 276072.0}, {"date": "2026-01-06", "close": 2.52, "volume": 311825.0}, {"date": "2026-01-07", "close": 2.54, "volume": 573843.0}, {"date": "2026-01-08", "close": 2.52, "volume": 188213.0}, {"date": "2026-01-09", "close": 2.54, "volume": 213015.0}, {"date": "2026-01-12", "close": 2.53, "volume": 548029.0}, {"date": "2026-01-13", "close": 2.52, "volume": 213710.0}, {"date": "2026-01-14", "close": 2.52, "volume": 346508.0}, {"date": "2026-01-15", "close": 2.5, "volume": 942213.0}, {"date": "2026-01-16", "close": 2.52, "volume": 1045482.0}, {"date": "2026-01-20", "close": 2.52, "volume": 1511091.0}, {"date": "2026-01-21", "close": 2.51, "volume": 593992.0}, {"date": "2026-01-22", "close": 2.52, "volume": 1319121.0}, {"date": "2026-01-23", "close": 2.51, "volume": 371098.0}, {"date": "2026-01-26", "close": 2.53, "volume": 270509.0}, {"date": "2026-01-27", "close": 2.53, "volume": 454003.0}, {"date": "2026-01-28", "close": 2.53, "volume": 458440.0}, {"date": "2026-01-29", "close": 2.535, "volume": 163770.0}, {"date": "2026-01-30", "close": 2.55, "volume": 407476.0}, {"date": "2026-02-02", "close": 2.56, "volume": 258802.0}, {"date": "2026-02-03", "close": 2.56, "volume": 303634.0}, {"date": "2026-02-04", "close": 2.54, "volume": 207311.0}, {"date": "2026-02-05", "close": 2.5, "volume": 237152.0}, {"date": "2026-02-06", "close": 2.53, "volume": 360058.0}, {"date": "2026-02-09", "close": 2.52, "volume": 1656559.0}, {"date": "2026-02-10", "close": 2.57, "volume": 638686.0}, {"date": "2026-02-11", "close": 2.56, "volume": 419660.0}, {"date": "2026-02-12", "close": 2.56, "volume": 214140.0}, {"date": "2026-02-13", "close": 2.56, "volume": 202632.0}, {"date": "2026-02-17", "close": 2.56, "volume": 233803.0}, {"date": "2026-02-18", "close": 2.53, "volume": 204533.0}, {"date": "2026-02-19", "close": 2.52, "volume": 197377.0}, {"date": "2026-02-20", "close": 2.52, "volume": 266569.0}, {"date": "2026-02-23", "close": 2.5, "volume": 307260.0}, {"date": "2026-02-24", "close": 2.48, "volume": 355444.0}, {"date": "2026-02-25", "close": 2.51, "volume": 109423.0}, {"date": "2026-02-26", "close": 2.51, "volume": 356174.0}, {"date": "2026-02-27", "close": 2.49, "volume": 418215.0}, {"date": "2026-03-02", "close": 2.47, "volume": 251970.0}, {"date": "2026-03-03", "close": 2.44, "volume": 397914.0}, {"date": "2026-03-04", "close": 2.44, "volume": 505811.0}, {"date": "2026-03-05", "close": 2.43, "volume": 537721.0}, {"date": "2026-03-06", "close": 2.39, "volume": 274802.0}, {"date": "2026-03-09", "close": 2.37, "volume": 512835.0}, {"date": "2026-03-10", "close": 2.38, "volume": 369523.0}, {"date": "2026-03-11", "close": 2.37, "volume": 352157.0}, {"date": "2026-03-12", "close": 2.36, "volume": 350341.0}, {"date": "2026-03-13", "close": 2.35, "volume": 276528.0}, {"date": "2026-03-16", "close": 2.37, "volume": 75120.0}, {"date": "2026-03-17", "close": 2.39, "volume": 167702.0}, {"date": "2026-03-18", "close": 2.375, "volume": 302986.0}, {"date": "2026-03-19", "close": 2.37, "volume": 359624.0}, {"date": "2026-03-20", "close": 2.33, "volume": 130317.0}, {"date": "2026-03-23", "close": 2.37, "volume": 248336.0}, {"date": "2026-03-24", "close": 2.38, "volume": 269037.0}, {"date": "2026-03-25", "close": 2.4, "volume": 213432.0}, {"date": "2026-03-26", "close": 2.36, "volume": 271362.0}, {"date": "2026-03-27", "close": 2.33, "volume": 92481.0}, {"date": "2026-03-30", "close": 2.34, "volume": 156395.0}, {"date": "2026-03-31", "close": 2.44, "volume": 271389.0}, {"date": "2026-04-01", "close": 2.4, "volume": 352595.0}, {"date": "2026-04-02", "close": 2.38, "volume": 288015.0}, {"date": "2026-04-06", "close": 2.38, "volume": 136019.0}, {"date": "2026-04-07", "close": 2.38, "volume": 189997.0}, {"date": "2026-04-08", "close": 2.4, "volume": 199355.0}, {"date": "2026-04-09", "close": 2.4, "volume": 205478.0}, {"date": "2026-04-10", "close": 2.39, "volume": 173811.0}, {"date": "2026-04-13", "close": 2.44, "volume": 183857.0}, {"date": "2026-04-14", "close": 2.45, "volume": 256623.0}, {"date": "2026-04-15", "close": 2.45, "volume": 67175.0}, {"date": "2026-04-16", "close": 2.46, "volume": 127103.0}, {"date": "2026-04-17", "close": 2.46, "volume": 85570.0}, {"date": "2026-04-20", "close": 2.45, "volume": 166673.0}, {"date": "2026-04-21", "close": 2.44, "volume": 250946.0}, {"date": "2026-04-22", "close": 2.45, "volume": 205768.0}, {"date": "2026-04-23", "close": 2.43, "volume": 151882.0}, {"date": "2026-04-24", "close": 2.43, "volume": 333018.0}, {"date": "2026-04-27", "close": 2.45, "volume": 215370.0}, {"date": "2026-04-28", "close": 2.42, "volume": 858707.0}, {"date": "2026-04-29", "close": 2.43, "volume": 305990.0}, {"date": "2026-04-30", "close": 2.45, "volume": 453909.0}, {"date": "2026-05-01", "close": 2.44, "volume": 191468.0}, {"date": "2026-05-04", "close": 2.42, "volume": 588986.0}, {"date": "2026-05-05", "close": 2.44, "volume": 395386.0}, {"date": "2026-05-06", "close": 2.44, "volume": 409412.0}, {"date": "2026-05-07", "close": 2.4, "volume": 279378.0}, {"date": "2026-05-08", "close": 2.41, "volume": 171419.0}, {"date": "2026-05-11", "close": 2.41, "volume": 234305.0}, {"date": "2026-05-12", "close": 2.43, "volume": 288525.0}, {"date": "2026-05-13", "close": 2.44, "volume": 264545.0}, {"date": "2026-05-14", "close": 2.41, "volume": 266315.0}, {"date": "2026-05-15", "close": 2.4, "volume": 129790.0}, {"date": "2026-05-18", "close": 2.4, "volume": 403038.0}, {"date": "2026-05-19", "close": 2.4, "volume": 176561.0}, {"date": "2026-05-20", "close": 2.43, "volume": 271774.0}, {"date": "2026-05-21", "close": 2.41, "volume": 208784.0}, {"date": "2026-05-22", "close": 2.43, "volume": 178439.0}, {"date": "2026-05-26", "close": 2.43, "volume": 274621.0}, {"date": "2026-05-27", "close": 2.44, "volume": 92115.0}, {"date": "2026-05-28", "close": 2.43, "volume": 177029.0}, {"date": "2026-05-29", "close": 2.46, "volume": 173263.0}, {"date": "2026-06-01", "close": 2.44, "volume": 235231.0}, {"date": "2026-06-02", "close": 2.44, "volume": 103503.0}, {"date": "2026-06-03", "close": 2.43, "volume": 154076.0}, {"date": "2026-06-04", "close": 2.44, "volume": 72301.0}, {"date": "2026-06-05", "close": 2.41, "volume": 285654.0}, {"date": "2026-06-08", "close": 2.41, "volume": 112259.0}, {"date": "2026-06-09", "close": 2.41, "volume": 75238.0}, {"date": "2026-06-10", "close": 2.4, "volume": 133335.0}, {"date": "2026-06-11", "close": 2.4, "volume": 138164.0}, {"date": "2026-06-12", "close": 2.42, "volume": 289676.0}, {"date": "2026-06-15", "close": 2.41, "volume": 246938.0}, {"date": "2026-06-16", "close": 2.41, "volume": 334249.0}, {"date": "2026-06-17", "close": 2.4, "volume": 352359.0}, {"date": "2026-06-18", "close": 2.4, "volume": 252285.0}, {"date": "2026-06-22", "close": 2.4, "volume": 166923.0}, {"date": "2026-06-23", "close": 2.4, "volume": 200164.0}, {"date": "2026-06-24", "close": 2.39, "volume": 324533.0}, {"date": "2026-06-25", "close": 2.39, "volume": 401198.0}, {"date": "2026-06-26", "close": 2.41, "volume": 195219.0}, {"date": "2026-06-29", "close": 2.42, "volume": 219735.0}, {"date": "2026-06-30", "close": 2.42, "volume": 317064.0}, {"date": "2026-07-01", "close": 2.43, "volume": 205225.0}, {"date": "2026-07-02", "close": 2.42, "volume": 279833.0}, {"date": "2026-07-06", "close": 2.42, "volume": 132046.0}, {"date": "2026-07-07", "close": 2.41, "volume": 239568.0}, {"date": "2026-07-08", "close": 2.41, "volume": 270056.0}, {"date": "2026-07-09", "close": 2.4, "volume": 271679.0}, {"date": "2026-07-10", "close": 2.41, "volume": 458357.0}, {"date": "2026-07-13", "close": 2.38, "volume": 255748.0}, {"date": "2026-07-14", "close": 2.41, "volume": 255111.0}, {"date": "2026-07-15", "close": 2.41, "volume": 77007.0}, {"date": "2026-07-16", "close": 2.41, "volume": 91954.0}, {"date": "2026-07-17", "close": 2.42, "volume": 166428.0}, {"date": "2026-07-20", "close": 2.4, "volume": 149656.0}, {"date": "2026-07-21", "close": 2.4, "volume": 423603.0}, {"date": "2026-07-22", "close": 2.4, "volume": 326118.0}, {"date": "2026-07-23", "close": 2.36, "volume": 421288.0}, {"date": "2026-07-24", "close": 2.35, "volume": 589136.0}], "refreshing": true}