{"ticker": "DHX", "overview": {"cik": "1393883", "ticker": "DHX", "name": "DHI GROUP, INC.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001393883-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001393883-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001393883-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001393883-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001393883-26-000096", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-26", "title": "FORM S-8", "accession": "0001104659-26-066329", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001393883-26-000094", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001964306-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000242", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001964306-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001393883-26-000076", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000328", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001964306-26-000233", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001393883-26-000074", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001964306-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001393883-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001964306-26-000222", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001393883-26-000070", "price_sensitive": true}]}, "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": "DHX", "has_prices": true, "as_of": "2026-07-24", "last": 3.85, "prev_close": 3.77, "change": 0.08000000000000007, "change_pct": 0.021220159151193654, "session_volume": 94403.0, "vwap_5": 3.972479679651423, "vwap_20": 3.933533143801841, "vwap_60": 3.534262917672376, "vwap_250": 2.4136348587763155, "high_52w": 4.13, "low_52w": 1.5, "avg_volume_20": 133557.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001393883-26-000111", "src": "INSIDERS", "ticker": "DHX", "cik": "1393883", "company": "DHI GROUP, INC.", "company_raw": "DHI GROUP, INC.", "who": "Art Zeile", "who_key": "ZEILE ART", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on DHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393883/000139388326000111/0001393883-26-000111-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001393883-26-000100", "src": "INSIDERS", "ticker": "DHX", "cik": "1393883", "company": "DHI GROUP, INC.", "company_raw": "DHI GROUP, INC.", "who": "Alexander Schildt", "who_key": "Schildt Alexander", "role": "President, ClearanceJobs", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5617.150000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on DHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393883/000139388326000100/0001393883-26-000100-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144883}, {"id": "0001393883-26-000098", "src": "INSIDERS", "ticker": "DHX", "cik": "1393883", "company": "DHI GROUP, INC.", "company_raw": "DHI GROUP, INC.", "who": "Sarah Elizabeth Knapp", "who_key": "Knapp Sarah Elizabeth", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3692.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on DHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393883/000139388326000098/0001393883-26-000098-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144883}, {"id": "0001393883-26-000096", "src": "INSIDERS", "ticker": "DHX", "cik": "1393883", "company": "DHI GROUP, INC.", "company_raw": "DHI GROUP, INC.", "who": "Edward Jack Connolly", "who_key": "Connolly Edward Jack", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5282.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on DHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393883/000139388326000096/0001393883-26-000096-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144883}, {"id": "13DG-0001941040-26-000328", "src": "13DG", "ticker": "DHX", "cik": "1393883", "company": "DHI GROUP, INC.", "company_raw": "DHI GROUP, INC.", "who": "DHI Group, Inc.", "who_key": "DHI GROUP, 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": "Services-Business Services, NEC", "country": "United States", "headline": "DHI GROUP, INC. moves to a 7.5% passive stake in DHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393883/0001941040-26-000328-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}], "recent_buys": [], "institutional": [{"id": "13DG-0001941040-26-000328", "src": "13DG", "ticker": "DHX", "cik": "1393883", "company": "DHI GROUP, INC.", "company_raw": "DHI GROUP, INC.", "who": "DHI Group, Inc.", "who_key": "DHI GROUP, 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": "Services-Business Services, NEC", "country": "United States", "headline": "DHI GROUP, INC. moves to a 7.5% passive stake in DHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393883/0001941040-26-000328-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}], "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": "DHI Group, Inc. Common Stock", "new_value": "DHI GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001393883", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001393883", "applied": 1, "detected_at": "2026-09-11T14:34:17.580124"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001393883-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001393883-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001393883-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001393883-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001393883-26-000096", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-26", "title": "FORM S-8", "accession": "0001104659-26-066329", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001393883-26-000094", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001964306-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001393883-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000242", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001964306-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001393883-26-000076", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000328", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001964306-26-000233", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001393883-26-000074", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001964306-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001393883-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001964306-26-000222", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001393883-26-000070", "price_sensitive": true}], "performance": {"ticker": "DHX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.93, "volume": 143029.0}, {"date": "2021-07-28", "close": 3.89, "volume": 126264.0}, {"date": "2021-07-29", "close": 3.94, "volume": 96371.0}, {"date": "2021-07-30", "close": 4.0, "volume": 192685.0}, {"date": "2021-08-02", "close": 3.86, "volume": 152111.0}, {"date": "2021-08-03", "close": 3.81, "volume": 95491.0}, {"date": "2021-08-04", "close": 3.74, "volume": 98967.0}, {"date": "2021-08-05", "close": 3.8, "volume": 220337.0}, {"date": "2021-08-06", "close": 3.92, "volume": 132850.0}, {"date": "2021-08-09", "close": 3.8, "volume": 94999.0}, {"date": "2021-08-10", "close": 3.83, "volume": 141538.0}, {"date": "2021-08-11", "close": 3.83, "volume": 94808.0}, {"date": "2021-08-12", "close": 3.78, "volume": 163674.0}, {"date": "2021-08-13", "close": 3.88, "volume": 173486.0}, {"date": "2021-08-16", "close": 3.8, "volume": 218559.0}, {"date": "2021-08-17", "close": 3.67, "volume": 303048.0}, {"date": "2021-08-18", "close": 3.72, "volume": 91116.0}, {"date": "2021-08-19", "close": 3.63, "volume": 106446.0}, {"date": "2021-08-20", "close": 3.78, "volume": 107203.0}, {"date": "2021-08-23", "close": 3.87, "volume": 98510.0}, {"date": "2021-08-24", "close": 4.11, "volume": 223976.0}, {"date": "2021-08-25", "close": 4.11, "volume": 155626.0}, {"date": "2021-08-26", "close": 4.01, "volume": 177950.0}, {"date": "2021-08-27", "close": 4.11, "volume": 93642.0}, {"date": "2021-08-30", "close": 4.17, "volume": 61969.0}, {"date": "2021-08-31", "close": 4.51, "volume": 545040.0}, {"date": "2021-09-01", "close": 4.38, "volume": 173867.0}, {"date": "2021-09-02", "close": 4.27, "volume": 136246.0}, {"date": "2021-09-03", "close": 4.25, "volume": 114272.0}, {"date": "2021-09-07", "close": 4.19, "volume": 96630.0}, {"date": "2021-09-08", "close": 4.27, "volume": 70621.0}, {"date": "2021-09-09", "close": 4.32, "volume": 85037.0}, {"date": "2021-09-10", "close": 4.34, "volume": 143672.0}, {"date": "2021-09-13", "close": 4.27, "volume": 75616.0}, {"date": "2021-09-14", "close": 4.17, "volume": 175476.0}, {"date": "2021-09-15", "close": 4.35, "volume": 145038.0}, {"date": "2021-09-16", "close": 4.42, "volume": 142504.0}, {"date": "2021-09-17", "close": 4.46, "volume": 274574.0}, {"date": "2021-09-20", "close": 4.18, "volume": 225914.0}, {"date": "2021-09-21", "close": 4.26, "volume": 148270.0}, {"date": "2021-09-22", "close": 4.39, "volume": 60470.0}, {"date": "2021-09-23", "close": 4.51, "volume": 135503.0}, {"date": "2021-09-24", "close": 4.58, "volume": 119590.0}, {"date": "2021-09-27", "close": 4.54, "volume": 50053.0}, {"date": "2021-09-28", "close": 4.29, "volume": 158716.0}, {"date": "2021-09-29", "close": 4.36, "volume": 88985.0}, {"date": "2021-09-30", "close": 4.76, "volume": 163561.0}, {"date": "2021-10-01", "close": 4.63, "volume": 193171.0}, {"date": "2021-10-04", "close": 4.69, "volume": 135319.0}, {"date": "2021-10-05", "close": 4.77, "volume": 68007.0}, {"date": "2021-10-06", "close": 4.67, "volume": 47372.0}, {"date": "2021-10-07", "close": 4.87, "volume": 72671.0}, {"date": "2021-10-08", "close": 4.78, "volume": 53959.0}, {"date": "2021-10-11", "close": 4.77, "volume": 119288.0}, {"date": "2021-10-12", "close": 4.74, "volume": 42235.0}, {"date": "2021-10-13", "close": 4.7, "volume": 100999.0}, {"date": "2021-10-14", "close": 4.99, "volume": 243669.0}, {"date": "2021-10-15", "close": 4.94, "volume": 155519.0}, {"date": "2021-10-18", "close": 4.82, "volume": 205932.0}, {"date": "2021-10-19", "close": 4.79, "volume": 87833.0}, {"date": "2021-10-20", "close": 4.9, "volume": 84652.0}, {"date": "2021-10-21", "close": 4.95, "volume": 55544.0}, {"date": "2021-10-22", "close": 5.05, "volume": 88834.0}, {"date": "2021-10-25", "close": 5.12, "volume": 68502.0}, {"date": "2021-10-26", "close": 4.97, "volume": 74145.0}, {"date": "2021-10-27", "close": 4.85, "volume": 131795.0}, {"date": "2021-10-28", "close": 4.9, "volume": 78404.0}, {"date": "2021-10-29", "close": 4.7, "volume": 181649.0}, {"date": "2021-11-01", "close": 4.74, "volume": 104266.0}, {"date": "2021-11-02", "close": 4.76, "volume": 160875.0}, {"date": "2021-11-03", "close": 4.93, "volume": 130562.0}, {"date": "2021-11-04", "close": 5.01, "volume": 272438.0}, {"date": "2021-11-05", "close": 5.12, "volume": 90654.0}, {"date": "2021-11-08", "close": 5.2, "volume": 82787.0}, {"date": "2021-11-09", "close": 5.09, "volume": 173735.0}, {"date": "2021-11-10", "close": 4.94, "volume": 147173.0}, {"date": "2021-11-11", "close": 5.51, "volume": 514422.0}, {"date": "2021-11-12", "close": 5.68, "volume": 360165.0}, {"date": "2021-11-15", "close": 5.64, "volume": 143362.0}, {"date": "2021-11-16", "close": 5.34, "volume": 173763.0}, {"date": "2021-11-17", "close": 5.2, "volume": 174877.0}, {"date": "2021-11-18", "close": 5.21, "volume": 206058.0}, {"date": "2021-11-19", "close": 5.17, "volume": 115380.0}, {"date": "2021-11-22", "close": 5.3, "volume": 262217.0}, {"date": "2021-11-23", "close": 5.11, "volume": 257451.0}, {"date": "2021-11-24", "close": 5.45, "volume": 121916.0}, {"date": "2021-11-26", "close": 5.44, "volume": 104960.0}, {"date": "2021-11-29", "close": 5.34, "volume": 109571.0}, {"date": "2021-11-30", "close": 5.14, "volume": 134043.0}, {"date": "2021-12-01", "close": 5.12, "volume": 177444.0}, {"date": "2021-12-02", "close": 5.34, "volume": 150266.0}, {"date": "2021-12-03", "close": 5.33, "volume": 240021.0}, {"date": "2021-12-06", "close": 5.26, "volume": 191019.0}, {"date": "2021-12-07", "close": 5.53, "volume": 135864.0}, {"date": "2021-12-08", "close": 5.87, "volume": 461276.0}, {"date": "2021-12-09", "close": 6.0, "volume": 281730.0}, {"date": "2021-12-10", "close": 6.06, "volume": 236408.0}, {"date": "2021-12-13", "close": 5.98, "volume": 287376.0}, {"date": "2021-12-14", "close": 5.9, "volume": 259615.0}, {"date": "2021-12-15", "close": 5.63, "volume": 552644.0}, {"date": "2021-12-16", "close": 5.75, "volume": 539537.0}, {"date": "2021-12-17", "close": 5.68, "volume": 255994.0}, {"date": "2021-12-20", "close": 5.68, "volume": 101233.0}, {"date": "2021-12-21", "close": 5.78, "volume": 157737.0}, {"date": "2021-12-22", "close": 6.05, "volume": 237737.0}, {"date": "2021-12-23", "close": 6.04, "volume": 211610.0}, {"date": "2021-12-27", "close": 6.25, "volume": 158171.0}, {"date": "2021-12-28", "close": 6.11, "volume": 113352.0}, {"date": "2021-12-29", "close": 6.13, "volume": 114900.0}, {"date": "2021-12-30", "close": 6.1, "volume": 222672.0}, {"date": "2021-12-31", "close": 6.24, "volume": 114448.0}, {"date": "2022-01-03", "close": 6.12, "volume": 217120.0}, {"date": "2022-01-04", "close": 6.09, "volume": 128063.0}, {"date": "2022-01-05", "close": 5.98, "volume": 294035.0}, {"date": "2022-01-06", "close": 6.17, "volume": 352750.0}, {"date": "2022-01-07", "close": 6.06, "volume": 142497.0}, {"date": "2022-01-10", "close": 5.95, "volume": 178761.0}, {"date": "2022-01-11", "close": 5.95, "volume": 130267.0}, {"date": "2022-01-12", "close": 5.94, "volume": 814424.0}, {"date": "2022-01-13", "close": 5.86, "volume": 236296.0}, {"date": "2022-01-14", "close": 5.7, "volume": 103282.0}, {"date": "2022-01-18", "close": 5.37, "volume": 177363.0}, {"date": "2022-01-19", "close": 5.26, "volume": 177589.0}, {"date": "2022-01-20", "close": 5.44, "volume": 224362.0}, {"date": "2022-01-21", "close": 5.29, "volume": 190528.0}, {"date": "2022-01-24", "close": 5.2, "volume": 318858.0}, {"date": "2022-01-25", "close": 5.18, "volume": 150343.0}, {"date": "2022-01-26", "close": 5.17, "volume": 175708.0}, {"date": "2022-01-27", "close": 5.07, "volume": 236971.0}, {"date": "2022-01-28", "close": 5.1, "volume": 178109.0}, {"date": "2022-01-31", "close": 5.38, "volume": 267564.0}, {"date": "2022-02-01", "close": 5.55, "volume": 169318.0}, {"date": "2022-02-02", "close": 5.55, "volume": 197139.0}, {"date": "2022-02-03", "close": 5.5, "volume": 138400.0}, {"date": "2022-02-04", "close": 5.48, "volume": 134499.0}, {"date": "2022-02-07", "close": 5.66, "volume": 231572.0}, {"date": "2022-02-08", "close": 5.73, "volume": 164449.0}, {"date": "2022-02-09", "close": 5.76, "volume": 413345.0}, {"date": "2022-02-10", "close": 6.0, "volume": 329961.0}, {"date": "2022-02-11", "close": 5.77, "volume": 273404.0}, {"date": "2022-02-14", "close": 5.6, "volume": 157994.0}, {"date": "2022-02-15", "close": 5.85, "volume": 157760.0}, {"date": "2022-02-16", "close": 6.19, "volume": 436014.0}, {"date": "2022-02-17", "close": 6.13, "volume": 283781.0}, {"date": "2022-02-18", "close": 5.92, "volume": 167089.0}, {"date": "2022-02-22", "close": 5.71, "volume": 232801.0}, {"date": "2022-02-23", "close": 5.54, "volume": 162153.0}, {"date": "2022-02-24", "close": 5.72, "volume": 208879.0}, {"date": "2022-02-25", "close": 5.76, "volume": 92054.0}, {"date": "2022-02-28", "close": 5.66, "volume": 129478.0}, {"date": "2022-03-01", "close": 5.45, "volume": 247551.0}, {"date": "2022-03-02", "close": 5.7, "volume": 202205.0}, {"date": "2022-03-03", "close": 5.86, "volume": 144069.0}, {"date": "2022-03-04", "close": 5.75, "volume": 161582.0}, {"date": "2022-03-07", "close": 5.43, "volume": 244998.0}, {"date": "2022-03-08", "close": 5.47, "volume": 239332.0}, {"date": "2022-03-09", "close": 5.69, "volume": 134826.0}, {"date": "2022-03-10", "close": 5.65, "volume": 148502.0}, {"date": "2022-03-11", "close": 5.72, "volume": 128071.0}, {"date": "2022-03-14", "close": 5.8, "volume": 196419.0}, {"date": "2022-03-15", "close": 5.8, "volume": 156770.0}, {"date": "2022-03-16", "close": 5.93, "volume": 170623.0}, {"date": "2022-03-17", "close": 6.01, "volume": 199816.0}, {"date": "2022-03-18", "close": 6.01, "volume": 224630.0}, {"date": "2022-03-21", "close": 5.83, "volume": 217747.0}, {"date": "2022-03-22", "close": 5.86, "volume": 299567.0}, {"date": "2022-03-23", "close": 5.85, "volume": 179705.0}, {"date": "2022-03-24", "close": 6.03, "volume": 304461.0}, {"date": "2022-03-25", "close": 6.03, "volume": 379199.0}, {"date": "2022-03-28", "close": 6.07, "volume": 207821.0}, {"date": "2022-03-29", "close": 6.11, "volume": 453473.0}, {"date": "2022-03-30", "close": 5.9, "volume": 377600.0}, {"date": "2022-03-31", "close": 5.95, "volume": 707540.0}, {"date": "2022-04-01", "close": 6.1, "volume": 962803.0}, {"date": "2022-04-04", "close": 6.04, "volume": 436230.0}, {"date": "2022-04-05", "close": 6.0, "volume": 269347.0}, {"date": "2022-04-06", "close": 5.58, "volume": 407077.0}, {"date": "2022-04-07", "close": 5.73, "volume": 228533.0}, {"date": "2022-04-08", "close": 5.79, "volume": 139568.0}, {"date": "2022-04-11", "close": 5.61, "volume": 300776.0}, {"date": "2022-04-12", "close": 5.74, "volume": 396826.0}, {"date": "2022-04-13", "close": 5.79, "volume": 258268.0}, {"date": "2022-04-14", "close": 5.88, "volume": 185634.0}, {"date": "2022-04-18", "close": 5.91, "volume": 215382.0}, {"date": "2022-04-19", "close": 5.94, "volume": 374105.0}, {"date": "2022-04-20", "close": 6.02, "volume": 365477.0}, {"date": "2022-04-21", "close": 5.98, "volume": 459534.0}, {"date": "2022-04-22", "close": 5.67, "volume": 303538.0}, {"date": "2022-04-25", "close": 5.38, "volume": 163357.0}, {"date": "2022-04-26", "close": 5.15, "volume": 308980.0}, {"date": "2022-04-27", "close": 5.33, "volume": 286286.0}, {"date": "2022-04-28", "close": 5.54, "volume": 226356.0}, {"date": "2022-04-29", "close": 5.56, "volume": 234933.0}, {"date": "2022-05-02", "close": 5.42, "volume": 363157.0}, {"date": "2022-05-03", "close": 5.34, "volume": 291472.0}, {"date": "2022-05-04", "close": 5.3, "volume": 373344.0}, {"date": "2022-05-05", "close": 6.14, "volume": 653690.0}, {"date": "2022-05-06", "close": 6.38, "volume": 423055.0}, {"date": "2022-05-09", "close": 6.29, "volume": 360847.0}, {"date": "2022-05-10", "close": 5.98, "volume": 319418.0}, {"date": "2022-05-11", "close": 6.17, "volume": 286953.0}, {"date": "2022-05-12", "close": 6.4, "volume": 402443.0}, {"date": "2022-05-13", "close": 6.55, "volume": 346589.0}, {"date": "2022-05-16", "close": 6.64, "volume": 378178.0}, {"date": "2022-05-17", "close": 6.77, "volume": 375593.0}, {"date": "2022-05-18", "close": 6.68, "volume": 251234.0}, {"date": "2022-05-19", "close": 6.63, "volume": 216398.0}, {"date": "2022-05-20", "close": 6.53, "volume": 142698.0}, {"date": "2022-05-23", "close": 6.6, "volume": 268017.0}, {"date": "2022-05-24", "close": 6.27, "volume": 167639.0}, {"date": "2022-05-25", "close": 6.5, "volume": 215387.0}, {"date": "2022-05-26", "close": 6.49, "volume": 200402.0}, {"date": "2022-05-27", "close": 6.66, "volume": 256694.0}, {"date": "2022-05-31", "close": 6.71, "volume": 366435.0}, {"date": "2022-06-01", "close": 6.64, "volume": 366162.0}, {"date": "2022-06-02", "close": 6.85, "volume": 457338.0}, {"date": "2022-06-03", "close": 7.22, "volume": 1951910.0}, {"date": "2022-06-06", "close": 6.72, "volume": 608047.0}, {"date": "2022-06-07", "close": 5.91, "volume": 1431292.0}, {"date": "2022-06-08", "close": 6.12, "volume": 431406.0}, {"date": "2022-06-09", "close": 5.84, "volume": 558845.0}, {"date": "2022-06-10", "close": 5.85, "volume": 223025.0}, {"date": "2022-06-13", "close": 5.36, "volume": 411819.0}, {"date": "2022-06-14", "close": 5.48, "volume": 258883.0}, {"date": "2022-06-15", "close": 5.58, "volume": 398795.0}, {"date": "2022-06-16", "close": 5.37, "volume": 353621.0}, {"date": "2022-06-17", "close": 5.52, "volume": 309983.0}, {"date": "2022-06-21", "close": 5.6, "volume": 423064.0}, {"date": "2022-06-22", "close": 5.65, "volume": 681875.0}, {"date": "2022-06-23", "close": 5.45, "volume": 712109.0}, {"date": "2022-06-24", "close": 5.14, "volume": 5362061.0}, {"date": "2022-06-27", "close": 5.51, "volume": 754813.0}, {"date": "2022-06-28", "close": 5.27, "volume": 415841.0}, {"date": "2022-06-29", "close": 4.98, "volume": 575671.0}, {"date": "2022-06-30", "close": 4.97, "volume": 491817.0}, {"date": "2022-07-01", "close": 4.97, "volume": 248942.0}, {"date": "2022-07-05", "close": 5.03, "volume": 416031.0}, {"date": "2022-07-06", "close": 5.1, "volume": 349605.0}, {"date": "2022-07-07", "close": 5.34, "volume": 663813.0}, {"date": "2022-07-08", "close": 5.22, "volume": 220330.0}, {"date": "2022-07-11", "close": 5.01, "volume": 260335.0}, {"date": "2022-07-12", "close": 4.96, "volume": 402006.0}, {"date": "2022-07-13", "close": 4.95, "volume": 175986.0}, {"date": "2022-07-14", "close": 4.88, "volume": 308267.0}, {"date": "2022-07-15", "close": 5.03, "volume": 311750.0}, {"date": "2022-07-18", "close": 4.97, "volume": 315320.0}, {"date": "2022-07-19", "close": 5.11, "volume": 275623.0}, {"date": "2022-07-20", "close": 5.08, "volume": 323596.0}, {"date": "2022-07-21", "close": 5.17, "volume": 262267.0}, {"date": "2022-07-22", "close": 4.98, "volume": 241159.0}, {"date": "2022-07-25", "close": 5.01, "volume": 274757.0}, {"date": "2022-07-26", "close": 4.99, "volume": 148509.0}, {"date": "2022-07-27", "close": 4.94, "volume": 184169.0}, {"date": "2022-07-28", "close": 4.82, "volume": 196663.0}, {"date": "2022-07-29", "close": 4.89, "volume": 183426.0}, {"date": "2022-08-01", "close": 4.95, "volume": 191923.0}, {"date": "2022-08-02", "close": 5.07, "volume": 122518.0}, {"date": "2022-08-03", "close": 5.24, "volume": 153585.0}, {"date": "2022-08-04", "close": 4.23, "volume": 843203.0}, {"date": "2022-08-05", "close": 4.59, "volume": 408118.0}, {"date": "2022-08-08", "close": 4.85, "volume": 356963.0}, {"date": "2022-08-09", "close": 4.96, "volume": 299332.0}, {"date": "2022-08-10", "close": 5.26, "volume": 215859.0}, {"date": "2022-08-11", "close": 5.17, "volume": 284095.0}, {"date": "2022-08-12", "close": 5.36, "volume": 156980.0}, {"date": "2022-08-15", "close": 5.4, "volume": 174375.0}, {"date": "2022-08-16", "close": 5.43, "volume": 177254.0}, {"date": "2022-08-17", "close": 5.4, "volume": 227949.0}, {"date": "2022-08-18", "close": 5.43, "volume": 116357.0}, {"date": "2022-08-19", "close": 5.33, "volume": 126999.0}, {"date": "2022-08-22", "close": 5.22, "volume": 149515.0}, {"date": "2022-08-23", "close": 5.19, "volume": 372729.0}, {"date": "2022-08-24", "close": 5.25, "volume": 220139.0}, {"date": "2022-08-25", "close": 5.37, "volume": 179661.0}, {"date": "2022-08-26", "close": 5.25, "volume": 169880.0}, {"date": "2022-08-29", "close": 5.21, "volume": 146188.0}, {"date": "2022-08-30", "close": 5.14, "volume": 125404.0}, {"date": "2022-08-31", "close": 5.1, "volume": 167154.0}, {"date": "2022-09-01", "close": 5.07, "volume": 218154.0}, {"date": "2022-09-02", "close": 5.13, "volume": 383590.0}, {"date": "2022-09-06", "close": 5.27, "volume": 398314.0}, {"date": "2022-09-07", "close": 5.34, "volume": 231698.0}, {"date": "2022-09-08", "close": 5.46, "volume": 255902.0}, {"date": "2022-09-09", "close": 5.74, "volume": 267640.0}, {"date": "2022-09-12", "close": 6.19, "volume": 281169.0}, {"date": "2022-09-13", "close": 6.0, "volume": 286185.0}, {"date": "2022-09-14", "close": 5.86, "volume": 215570.0}, {"date": "2022-09-15", "close": 5.84, "volume": 185567.0}, {"date": "2022-09-16", "close": 5.73, "volume": 505186.0}, {"date": "2022-09-19", "close": 5.65, "volume": 182218.0}, {"date": "2022-09-20", "close": 5.77, "volume": 196358.0}, {"date": "2022-09-21", "close": 5.66, "volume": 156256.0}, {"date": "2022-09-22", "close": 5.48, "volume": 113406.0}, {"date": "2022-09-23", "close": 5.31, "volume": 134959.0}, {"date": "2022-09-26", "close": 5.36, "volume": 128871.0}, {"date": "2022-09-27", "close": 5.31, "volume": 163255.0}, {"date": "2022-09-28", "close": 5.39, "volume": 160224.0}, {"date": "2022-09-29", "close": 5.31, "volume": 147930.0}, {"date": "2022-09-30", "close": 5.38, "volume": 177055.0}, {"date": "2022-10-03", "close": 5.63, "volume": 163723.0}, {"date": "2022-10-04", "close": 5.89, "volume": 295442.0}, {"date": "2022-10-05", "close": 5.85, "volume": 89637.0}, {"date": "2022-10-06", "close": 5.76, "volume": 100464.0}, {"date": "2022-10-07", "close": 5.49, "volume": 102304.0}, {"date": "2022-10-10", "close": 5.65, "volume": 196687.0}, {"date": "2022-10-11", "close": 5.69, "volume": 140865.0}, {"date": "2022-10-12", "close": 5.58, "volume": 128374.0}, {"date": "2022-10-13", "close": 5.76, "volume": 152259.0}, {"date": "2022-10-14", "close": 5.58, "volume": 107745.0}, {"date": "2022-10-17", "close": 5.69, "volume": 163441.0}, {"date": "2022-10-18", "close": 5.87, "volume": 222587.0}, {"date": "2022-10-19", "close": 5.85, "volume": 105377.0}, {"date": "2022-10-20", "close": 5.76, "volume": 119029.0}, {"date": "2022-10-21", "close": 5.86, "volume": 119393.0}, {"date": "2022-10-24", "close": 5.97, "volume": 145124.0}, {"date": "2022-10-25", "close": 6.18, "volume": 158346.0}, {"date": "2022-10-26", "close": 6.16, "volume": 100949.0}, {"date": "2022-10-27", "close": 6.15, "volume": 160335.0}, {"date": "2022-10-28", "close": 6.31, "volume": 175991.0}, {"date": "2022-10-31", "close": 6.4, "volume": 205620.0}, {"date": "2022-11-01", "close": 6.45, "volume": 134926.0}, {"date": "2022-11-02", "close": 6.2, "volume": 259792.0}, {"date": "2022-11-03", "close": 5.34, "volume": 213915.0}, {"date": "2022-11-04", "close": 5.44, "volume": 153976.0}, {"date": "2022-11-07", "close": 5.42, "volume": 192600.0}, {"date": "2022-11-08", "close": 5.35, "volume": 108217.0}, {"date": "2022-11-09", "close": 5.19, "volume": 112917.0}, {"date": "2022-11-10", "close": 5.74, "volume": 326383.0}, {"date": "2022-11-11", "close": 5.67, "volume": 176708.0}, {"date": "2022-11-14", "close": 5.71, "volume": 183870.0}, {"date": "2022-11-15", "close": 5.87, "volume": 170257.0}, {"date": "2022-11-16", "close": 5.63, "volume": 149392.0}, {"date": "2022-11-17", "close": 5.58, "volume": 120781.0}, {"date": "2022-11-18", "close": 5.67, "volume": 105214.0}, {"date": "2022-11-21", "close": 5.54, "volume": 202350.0}, {"date": "2022-11-22", "close": 5.66, "volume": 110912.0}, {"date": "2022-11-23", "close": 5.66, "volume": 105090.0}, {"date": "2022-11-25", "close": 5.66, "volume": 43883.0}, {"date": "2022-11-28", "close": 5.63, "volume": 137901.0}, {"date": "2022-11-29", "close": 5.53, "volume": 91921.0}, {"date": "2022-11-30", "close": 5.62, "volume": 185167.0}, {"date": "2022-12-01", "close": 5.71, "volume": 130210.0}, {"date": "2022-12-02", "close": 5.61, "volume": 86498.0}, {"date": "2022-12-05", "close": 5.48, "volume": 77149.0}, {"date": "2022-12-06", "close": 5.31, "volume": 123491.0}, {"date": "2022-12-07", "close": 5.13, "volume": 102138.0}, {"date": "2022-12-08", "close": 5.26, "volume": 123128.0}, {"date": "2022-12-09", "close": 5.27, "volume": 210460.0}, {"date": "2022-12-12", "close": 5.08, "volume": 97040.0}, {"date": "2022-12-13", "close": 5.19, "volume": 114666.0}, {"date": "2022-12-14", "close": 5.13, "volume": 124018.0}, {"date": "2022-12-15", "close": 4.97, "volume": 130288.0}, {"date": "2022-12-16", "close": 4.94, "volume": 269443.0}, {"date": "2022-12-19", "close": 4.79, "volume": 115196.0}, {"date": "2022-12-20", "close": 4.84, "volume": 105928.0}, {"date": "2022-12-21", "close": 5.11, "volume": 188598.0}, {"date": "2022-12-22", "close": 5.03, "volume": 186926.0}, {"date": "2022-12-23", "close": 4.77, "volume": 145634.0}, {"date": "2022-12-27", "close": 4.9, "volume": 173360.0}, {"date": "2022-12-28", "close": 4.92, "volume": 197819.0}, {"date": "2022-12-29", "close": 5.27, "volume": 231696.0}, {"date": "2022-12-30", "close": 5.29, "volume": 403326.0}, {"date": "2023-01-03", "close": 5.14, "volume": 270335.0}, {"date": "2023-01-04", "close": 5.23, "volume": 256565.0}, {"date": "2023-01-05", "close": 5.21, "volume": 173969.0}, {"date": "2023-01-06", "close": 5.45, "volume": 144709.0}, {"date": "2023-01-09", "close": 5.48, "volume": 141638.0}, {"date": "2023-01-10", "close": 5.54, "volume": 84788.0}, {"date": "2023-01-11", "close": 5.59, "volume": 160330.0}, {"date": "2023-01-12", "close": 5.61, "volume": 177340.0}, {"date": "2023-01-13", "close": 5.48, "volume": 160686.0}, {"date": "2023-01-17", "close": 5.55, "volume": 181528.0}, {"date": "2023-01-18", "close": 5.54, "volume": 147592.0}, {"date": "2023-01-19", "close": 5.48, "volume": 130269.0}, {"date": "2023-01-20", "close": 5.57, "volume": 194543.0}, {"date": "2023-01-23", "close": 5.7, "volume": 144018.0}, {"date": "2023-01-24", "close": 5.65, "volume": 71112.0}, {"date": "2023-01-25", "close": 5.77, "volume": 599718.0}, {"date": "2023-01-26", "close": 5.92, "volume": 86908.0}, {"date": "2023-01-27", "close": 5.97, "volume": 78295.0}, {"date": "2023-01-30", "close": 5.76, "volume": 72666.0}, {"date": "2023-01-31", "close": 5.94, "volume": 188064.0}, {"date": "2023-02-01", "close": 5.96, "volume": 202732.0}, {"date": "2023-02-02", "close": 6.11, "volume": 171164.0}, {"date": "2023-02-03", "close": 6.01, "volume": 135165.0}, {"date": "2023-02-06", "close": 5.89, "volume": 91465.0}, {"date": "2023-02-07", "close": 6.07, "volume": 231064.0}, {"date": "2023-02-08", "close": 4.67, "volume": 603666.0}, {"date": "2023-02-09", "close": 4.66, "volume": 391076.0}, {"date": "2023-02-10", "close": 4.71, "volume": 319739.0}, {"date": "2023-02-13", "close": 4.86, "volume": 260250.0}, {"date": "2023-02-14", "close": 4.8, "volume": 276112.0}, {"date": "2023-02-15", "close": 4.73, "volume": 227218.0}, {"date": "2023-02-16", "close": 4.63, "volume": 245115.0}, {"date": "2023-02-17", "close": 4.71, "volume": 203142.0}, {"date": "2023-02-21", "close": 4.55, "volume": 208610.0}, {"date": "2023-02-22", "close": 4.54, "volume": 290511.0}, {"date": "2023-02-23", "close": 4.48, "volume": 105360.0}, {"date": "2023-02-24", "close": 4.38, "volume": 175887.0}, {"date": "2023-02-27", "close": 4.38, "volume": 138231.0}, {"date": "2023-02-28", "close": 4.24, "volume": 181090.0}, {"date": "2023-03-01", "close": 4.25, "volume": 162922.0}, {"date": "2023-03-02", "close": 4.17, "volume": 190280.0}, {"date": "2023-03-03", "close": 4.32, "volume": 146238.0}, {"date": "2023-03-06", "close": 4.24, "volume": 198280.0}, {"date": "2023-03-07", "close": 4.21, "volume": 115372.0}, {"date": "2023-03-08", "close": 4.09, "volume": 166537.0}, {"date": "2023-03-09", "close": 3.97, "volume": 291838.0}, {"date": "2023-03-10", "close": 3.9, "volume": 313823.0}, {"date": "2023-03-13", "close": 3.55, "volume": 185396.0}, {"date": "2023-03-14", "close": 3.64, "volume": 388777.0}, {"date": "2023-03-15", "close": 3.58, "volume": 173902.0}, {"date": "2023-03-16", "close": 3.6, "volume": 195418.0}, {"date": "2023-03-17", "close": 3.53, "volume": 373286.0}, {"date": "2023-03-20", "close": 3.57, "volume": 110531.0}, {"date": "2023-03-21", "close": 3.65, "volume": 126861.0}, {"date": "2023-03-22", "close": 3.57, "volume": 246199.0}, {"date": "2023-03-23", "close": 3.59, "volume": 85055.0}, {"date": "2023-03-24", "close": 3.66, "volume": 157314.0}, {"date": "2023-03-27", "close": 3.79, "volume": 127041.0}, {"date": "2023-03-28", "close": 3.79, "volume": 114237.0}, {"date": "2023-03-29", "close": 3.89, "volume": 101216.0}, {"date": "2023-03-30", "close": 3.8, "volume": 140874.0}, {"date": "2023-03-31", "close": 3.88, "volume": 100622.0}, {"date": "2023-04-03", "close": 3.91, "volume": 196972.0}, {"date": "2023-04-04", "close": 3.84, "volume": 76214.0}, {"date": "2023-04-05", "close": 3.75, "volume": 82556.0}, {"date": "2023-04-06", "close": 3.75, "volume": 90054.0}, {"date": "2023-04-10", "close": 3.78, "volume": 82633.0}, {"date": "2023-04-11", "close": 3.73, "volume": 60865.0}, {"date": "2023-04-12", "close": 3.64, "volume": 103578.0}, {"date": "2023-04-13", "close": 3.69, "volume": 71772.0}, {"date": "2023-04-14", "close": 3.58, "volume": 100190.0}, {"date": "2023-04-17", "close": 3.56, "volume": 140977.0}, {"date": "2023-04-18", "close": 3.53, "volume": 63710.0}, {"date": "2023-04-19", "close": 3.68, "volume": 143378.0}, {"date": "2023-04-20", "close": 3.76, "volume": 136264.0}, {"date": "2023-04-21", "close": 3.79, "volume": 245800.0}, {"date": "2023-04-24", "close": 3.94, "volume": 253589.0}, {"date": "2023-04-25", "close": 3.83, "volume": 218303.0}, {"date": "2023-04-26", "close": 3.62, "volume": 290902.0}, {"date": "2023-04-27", "close": 3.65, "volume": 362183.0}, {"date": "2023-04-28", "close": 3.67, "volume": 166099.0}, {"date": "2023-05-01", "close": 3.67, "volume": 113220.0}, {"date": "2023-05-02", "close": 3.52, "volume": 115890.0}, {"date": "2023-05-03", "close": 3.52, "volume": 132641.0}, {"date": "2023-05-04", "close": 3.36, "volume": 131287.0}, {"date": "2023-05-05", "close": 3.4, "volume": 137510.0}, {"date": "2023-05-08", "close": 3.4, "volume": 142133.0}, {"date": "2023-05-09", "close": 3.38, "volume": 100096.0}, {"date": "2023-05-10", "close": 3.41, "volume": 182415.0}, {"date": "2023-05-11", "close": 3.13, "volume": 172623.0}, {"date": "2023-05-12", "close": 3.16, "volume": 122077.0}, {"date": "2023-05-15", "close": 3.22, "volume": 150002.0}, {"date": "2023-05-16", "close": 3.19, "volume": 56290.0}, {"date": "2023-05-17", "close": 3.35, "volume": 100609.0}, {"date": "2023-05-18", "close": 3.42, "volume": 82218.0}, {"date": "2023-05-19", "close": 3.4, "volume": 89653.0}, {"date": "2023-05-22", "close": 3.67, "volume": 140934.0}, {"date": "2023-05-23", "close": 3.88, "volume": 269304.0}, {"date": "2023-05-24", "close": 3.74, "volume": 120927.0}, {"date": "2023-05-25", "close": 3.61, "volume": 86485.0}, {"date": "2023-05-26", "close": 3.75, "volume": 78954.0}, {"date": "2023-05-30", "close": 3.76, "volume": 112217.0}, {"date": "2023-05-31", "close": 3.66, "volume": 75996.0}, {"date": "2023-06-01", "close": 3.71, "volume": 91431.0}, {"date": "2023-06-02", "close": 4.01, "volume": 132090.0}, {"date": "2023-06-05", "close": 3.75, "volume": 71457.0}, {"date": "2023-06-06", "close": 3.94, "volume": 105350.0}, {"date": "2023-06-07", "close": 4.09, "volume": 209043.0}, {"date": "2023-06-08", "close": 3.89, "volume": 46368.0}, {"date": "2023-06-09", "close": 3.9, "volume": 91261.0}, {"date": "2023-06-12", "close": 3.94, "volume": 77902.0}, {"date": "2023-06-13", "close": 4.04, "volume": 129232.0}, {"date": "2023-06-14", "close": 3.93, "volume": 78205.0}, {"date": "2023-06-15", "close": 4.07, "volume": 118686.0}, {"date": "2023-06-16", "close": 4.02, "volume": 350707.0}, {"date": "2023-06-20", "close": 3.93, "volume": 63616.0}, {"date": "2023-06-21", "close": 3.96, "volume": 81366.0}, {"date": "2023-06-22", "close": 3.98, "volume": 54925.0}, {"date": "2023-06-23", "close": 4.06, "volume": 1680495.0}, {"date": "2023-06-26", "close": 3.9, "volume": 66777.0}, {"date": "2023-06-27", "close": 3.83, "volume": 61147.0}, {"date": "2023-06-28", "close": 3.82, "volume": 93431.0}, {"date": "2023-06-29", "close": 3.91, "volume": 58908.0}, {"date": "2023-06-30", "close": 3.83, "volume": 81386.0}, {"date": "2023-07-03", "close": 3.8, "volume": 47792.0}, {"date": "2023-07-05", "close": 3.66, "volume": 72750.0}, {"date": "2023-07-06", "close": 3.53, "volume": 62733.0}, {"date": "2023-07-07", "close": 3.65, "volume": 236402.0}, {"date": "2023-07-10", "close": 3.58, "volume": 51261.0}, {"date": "2023-07-11", "close": 3.6, "volume": 92269.0}, {"date": "2023-07-12", "close": 3.66, "volume": 87335.0}, {"date": "2023-07-13", "close": 3.71, "volume": 47092.0}, {"date": "2023-07-14", "close": 3.69, "volume": 98373.0}, {"date": "2023-07-17", "close": 3.56, "volume": 60461.0}, {"date": "2023-07-18", "close": 3.62, "volume": 52106.0}, {"date": "2023-07-19", "close": 3.77, "volume": 68449.0}, {"date": "2023-07-20", "close": 3.81, "volume": 73392.0}, {"date": "2023-07-21", "close": 3.58, "volume": 94285.0}, {"date": "2023-07-24", "close": 3.49, "volume": 70084.0}, {"date": "2023-07-25", "close": 3.56, "volume": 65094.0}, {"date": "2023-07-26", "close": 3.66, "volume": 58699.0}, {"date": "2023-07-27", "close": 3.63, "volume": 56484.0}, {"date": "2023-07-28", "close": 3.72, "volume": 71737.0}, {"date": "2023-07-31", "close": 3.77, "volume": 50080.0}, {"date": "2023-08-01", "close": 3.85, "volume": 79596.0}, {"date": "2023-08-02", "close": 3.89, "volume": 280664.0}, {"date": "2023-08-03", "close": 3.92, "volume": 93780.0}, {"date": "2023-08-04", "close": 4.01, "volume": 70349.0}, {"date": "2023-08-07", "close": 4.2, "volume": 205724.0}, {"date": "2023-08-08", "close": 4.01, "volume": 68501.0}, {"date": "2023-08-09", "close": 4.08, "volume": 84083.0}, {"date": "2023-08-10", "close": 3.97, "volume": 85998.0}, {"date": "2023-08-11", "close": 3.84, "volume": 70821.0}, {"date": "2023-08-14", "close": 3.74, "volume": 61218.0}, {"date": "2023-08-15", "close": 3.85, "volume": 100026.0}, {"date": "2023-08-16", "close": 3.91, "volume": 108089.0}, {"date": "2023-08-17", "close": 3.86, "volume": 60680.0}, {"date": "2023-08-18", "close": 3.8, "volume": 39237.0}, {"date": "2023-08-21", "close": 3.66, "volume": 45279.0}, {"date": "2023-08-22", "close": 3.7, "volume": 73225.0}, {"date": "2023-08-23", "close": 3.67, "volume": 30497.0}, {"date": "2023-08-24", "close": 3.57, "volume": 56749.0}, {"date": "2023-08-25", "close": 3.5, "volume": 53478.0}, {"date": "2023-08-28", "close": 3.52, "volume": 21487.0}, {"date": "2023-08-29", "close": 3.56, "volume": 53122.0}, {"date": "2023-08-30", "close": 3.77, "volume": 56160.0}, {"date": "2023-08-31", "close": 3.77, "volume": 94600.0}, {"date": "2023-09-01", "close": 3.85, "volume": 54484.0}, {"date": "2023-09-05", "close": 3.58, "volume": 40791.0}, {"date": "2023-09-06", "close": 3.64, "volume": 71272.0}, {"date": "2023-09-07", "close": 3.34, "volume": 202121.0}, {"date": "2023-09-08", "close": 3.13, "volume": 56973.0}, {"date": "2023-09-11", "close": 3.21, "volume": 80716.0}, {"date": "2023-09-12", "close": 3.24, "volume": 41531.0}, {"date": "2023-09-13", "close": 3.37, "volume": 74541.0}, {"date": "2023-09-14", "close": 3.4, "volume": 76843.0}, {"date": "2023-09-15", "close": 3.14, "volume": 422857.0}, {"date": "2023-09-18", "close": 3.1, "volume": 50158.0}, {"date": "2023-09-19", "close": 2.96, "volume": 69357.0}, {"date": "2023-09-20", "close": 2.98, "volume": 75009.0}, {"date": "2023-09-21", "close": 3.01, "volume": 110983.0}, {"date": "2023-09-22", "close": 2.98, "volume": 39819.0}, {"date": "2023-09-25", "close": 3.13, "volume": 61272.0}, {"date": "2023-09-26", "close": 2.97, "volume": 118432.0}, {"date": "2023-09-27", "close": 3.01, "volume": 94187.0}, {"date": "2023-09-28", "close": 2.99, "volume": 53760.0}, {"date": "2023-09-29", "close": 3.06, "volume": 87433.0}, {"date": "2023-10-02", "close": 2.98, "volume": 73294.0}, {"date": "2023-10-03", "close": 2.91, "volume": 74052.0}, {"date": "2023-10-04", "close": 2.77, "volume": 58518.0}, {"date": "2023-10-05", "close": 2.72, "volume": 129772.0}, {"date": "2023-10-06", "close": 2.9, "volume": 78059.0}, {"date": "2023-10-09", "close": 2.91, "volume": 65850.0}, {"date": "2023-10-10", "close": 2.96, "volume": 87047.0}, {"date": "2023-10-11", "close": 2.96, "volume": 53158.0}, {"date": "2023-10-12", "close": 2.93, "volume": 79373.0}, {"date": "2023-10-13", "close": 2.81, "volume": 51615.0}, {"date": "2023-10-16", "close": 2.9, "volume": 64397.0}, {"date": "2023-10-17", "close": 2.89, "volume": 427691.0}, {"date": "2023-10-18", "close": 2.76, "volume": 147446.0}, {"date": "2023-10-19", "close": 2.66, "volume": 94066.0}, {"date": "2023-10-20", "close": 2.66, "volume": 117008.0}, {"date": "2023-10-23", "close": 2.63, "volume": 152935.0}, {"date": "2023-10-24", "close": 2.77, "volume": 79055.0}, {"date": "2023-10-25", "close": 2.66, "volume": 325688.0}, {"date": "2023-10-26", "close": 2.74, "volume": 48850.0}, {"date": "2023-10-27", "close": 2.72, "volume": 50702.0}, {"date": "2023-10-30", "close": 2.79, "volume": 45598.0}, {"date": "2023-10-31", "close": 2.74, "volume": 43517.0}, {"date": "2023-11-01", "close": 2.73, "volume": 90895.0}, {"date": "2023-11-02", "close": 2.86, "volume": 91153.0}, {"date": "2023-11-03", "close": 2.62, "volume": 144230.0}, {"date": "2023-11-06", "close": 2.32, "volume": 111248.0}, {"date": "2023-11-07", "close": 2.26, "volume": 57442.0}, {"date": "2023-11-08", "close": 2.05, "volume": 99525.0}, {"date": "2023-11-09", "close": 2.05, "volume": 122774.0}, {"date": "2023-11-10", "close": 2.15, "volume": 109139.0}, {"date": "2023-11-13", "close": 2.14, "volume": 56926.0}, {"date": "2023-11-14", "close": 2.37, "volume": 123839.0}, {"date": "2023-11-15", "close": 2.32, "volume": 90529.0}, {"date": "2023-11-16", "close": 2.27, "volume": 133747.0}, {"date": "2023-11-17", "close": 2.4, "volume": 83543.0}, {"date": "2023-11-20", "close": 2.33, "volume": 52952.0}, {"date": "2023-11-21", "close": 2.5, "volume": 47025.0}, {"date": "2023-11-22", "close": 2.52, "volume": 46409.0}, {"date": "2023-11-24", "close": 2.56, "volume": 39830.0}, {"date": "2023-11-27", "close": 2.51, "volume": 103088.0}, {"date": "2023-11-28", "close": 2.38, "volume": 61425.0}, {"date": "2023-11-29", "close": 2.47, "volume": 96743.0}, {"date": "2023-11-30", "close": 2.46, "volume": 38112.0}, {"date": "2023-12-01", "close": 2.51, "volume": 81941.0}, {"date": "2023-12-04", "close": 2.71, "volume": 75738.0}, {"date": "2023-12-05", "close": 2.5, "volume": 76798.0}, {"date": "2023-12-06", "close": 2.53, "volume": 76132.0}, {"date": "2023-12-07", "close": 2.54, "volume": 49084.0}, {"date": "2023-12-08", "close": 2.52, "volume": 42864.0}, {"date": "2023-12-11", "close": 2.36, "volume": 150199.0}, {"date": "2023-12-12", "close": 2.37, "volume": 226156.0}, {"date": "2023-12-13", "close": 2.48, "volume": 101058.0}, {"date": "2023-12-14", "close": 2.5, "volume": 141975.0}, {"date": "2023-12-15", "close": 2.36, "volume": 405420.0}, {"date": "2023-12-18", "close": 2.36, "volume": 73918.0}, {"date": "2023-12-19", "close": 2.35, "volume": 227041.0}, {"date": "2023-12-20", "close": 2.52, "volume": 164833.0}, {"date": "2023-12-21", "close": 2.47, "volume": 92944.0}, {"date": "2023-12-22", "close": 2.57, "volume": 115119.0}, {"date": "2023-12-26", "close": 2.58, "volume": 96326.0}, {"date": "2023-12-27", "close": 2.63, "volume": 91642.0}, {"date": "2023-12-28", "close": 2.65, "volume": 134723.0}, {"date": "2023-12-29", "close": 2.59, "volume": 95473.0}, {"date": "2024-01-02", "close": 2.59, "volume": 86656.0}, {"date": "2024-01-03", "close": 2.56, "volume": 133871.0}, {"date": "2024-01-04", "close": 2.48, "volume": 107344.0}, {"date": "2024-01-05", "close": 2.42, "volume": 250056.0}, {"date": "2024-01-08", "close": 2.45, "volume": 69486.0}, {"date": "2024-01-09", "close": 2.24, "volume": 100293.0}, {"date": "2024-01-10", "close": 2.22, "volume": 99060.0}, {"date": "2024-01-11", "close": 2.24, "volume": 180527.0}, {"date": "2024-01-12", "close": 2.3, "volume": 45784.0}, {"date": "2024-01-16", "close": 2.28, "volume": 100433.0}, {"date": "2024-01-17", "close": 2.32, "volume": 57643.0}, {"date": "2024-01-18", "close": 2.3, "volume": 80197.0}, {"date": "2024-01-19", "close": 2.3, "volume": 88655.0}, {"date": "2024-01-22", "close": 2.36, "volume": 95054.0}, {"date": "2024-01-23", "close": 2.45, "volume": 178869.0}, {"date": "2024-01-24", "close": 2.47, "volume": 95786.0}, {"date": "2024-01-25", "close": 2.62, "volume": 95132.0}, {"date": "2024-01-26", "close": 2.54, "volume": 142396.0}, {"date": "2024-01-29", "close": 2.54, "volume": 151115.0}, {"date": "2024-01-30", "close": 2.52, "volume": 116607.0}, {"date": "2024-01-31", "close": 2.29, "volume": 110375.0}, {"date": "2024-02-01", "close": 2.14, "volume": 81489.0}, {"date": "2024-02-02", "close": 2.1, "volume": 154277.0}, {"date": "2024-02-05", "close": 2.06, "volume": 126649.0}, {"date": "2024-02-06", "close": 2.11, "volume": 101389.0}, {"date": "2024-02-07", "close": 2.12, "volume": 140538.0}, {"date": "2024-02-08", "close": 2.41, "volume": 249192.0}, {"date": "2024-02-09", "close": 2.67, "volume": 268130.0}, {"date": "2024-02-12", "close": 2.66, "volume": 353175.0}, {"date": "2024-02-13", "close": 2.42, "volume": 264171.0}, {"date": "2024-02-14", "close": 2.71, "volume": 262538.0}, {"date": "2024-02-15", "close": 2.72, "volume": 238185.0}, {"date": "2024-02-16", "close": 2.55, "volume": 190921.0}, {"date": "2024-02-20", "close": 2.55, "volume": 304496.0}, {"date": "2024-02-21", "close": 2.53, "volume": 168128.0}, {"date": "2024-02-22", "close": 2.42, "volume": 257998.0}, {"date": "2024-02-23", "close": 2.38, "volume": 300209.0}, {"date": "2024-02-26", "close": 2.65, "volume": 337014.0}, {"date": "2024-02-27", "close": 2.85, "volume": 364331.0}, {"date": "2024-02-28", "close": 2.8, "volume": 242705.0}, {"date": "2024-02-29", "close": 2.83, "volume": 202098.0}, {"date": "2024-03-01", "close": 2.75, "volume": 218165.0}, {"date": "2024-03-04", "close": 2.59, "volume": 252292.0}, {"date": "2024-03-05", "close": 2.52, "volume": 136913.0}, {"date": "2024-03-06", "close": 2.65, "volume": 206405.0}, {"date": "2024-03-07", "close": 2.87, "volume": 406156.0}, {"date": "2024-03-08", "close": 2.73, "volume": 224615.0}, {"date": "2024-03-11", "close": 2.7, "volume": 150056.0}, {"date": "2024-03-12", "close": 2.55, "volume": 185799.0}, {"date": "2024-03-13", "close": 2.53, "volume": 142611.0}, {"date": "2024-03-14", "close": 2.45, "volume": 232183.0}, {"date": "2024-03-15", "close": 2.61, "volume": 466471.0}, {"date": "2024-03-18", "close": 2.52, "volume": 377145.0}, {"date": "2024-03-19", "close": 2.47, "volume": 187177.0}, {"date": "2024-03-20", "close": 2.57, "volume": 395471.0}, {"date": "2024-03-21", "close": 2.56, "volume": 190210.0}, {"date": "2024-03-22", "close": 2.58, "volume": 210983.0}, {"date": "2024-03-25", "close": 2.7, "volume": 254268.0}, {"date": "2024-03-26", "close": 2.58, "volume": 152919.0}, {"date": "2024-03-27", "close": 2.6, "volume": 73357.0}, {"date": "2024-03-28", "close": 2.55, "volume": 107722.0}, {"date": "2024-04-01", "close": 2.53, "volume": 168791.0}, {"date": "2024-04-02", "close": 2.65, "volume": 1216805.0}, {"date": "2024-04-03", "close": 2.64, "volume": 173992.0}, {"date": "2024-04-04", "close": 2.49, "volume": 168158.0}, {"date": "2024-04-05", "close": 2.39, "volume": 227247.0}, {"date": "2024-04-08", "close": 2.35, "volume": 263278.0}, {"date": "2024-04-09", "close": 2.37, "volume": 186540.0}, {"date": "2024-04-10", "close": 2.25, "volume": 250306.0}, {"date": "2024-04-11", "close": 2.41, "volume": 198082.0}, {"date": "2024-04-12", "close": 2.27, "volume": 184777.0}, {"date": "2024-04-15", "close": 2.19, "volume": 428063.0}, {"date": "2024-04-16", "close": 2.25, "volume": 304740.0}, {"date": "2024-04-17", "close": 2.3, "volume": 128457.0}, {"date": "2024-04-18", "close": 2.36, "volume": 194620.0}, {"date": "2024-04-19", "close": 2.48, "volume": 163510.0}, {"date": "2024-04-22", "close": 2.39, "volume": 155392.0}, {"date": "2024-04-23", "close": 2.43, "volume": 139045.0}, {"date": "2024-04-24", "close": 2.48, "volume": 198892.0}, {"date": "2024-04-25", "close": 2.49, "volume": 179583.0}, {"date": "2024-04-26", "close": 2.54, "volume": 180476.0}, {"date": "2024-04-29", "close": 2.44, "volume": 166999.0}, {"date": "2024-04-30", "close": 2.34, "volume": 132579.0}, {"date": "2024-05-01", "close": 2.55, "volume": 265140.0}, {"date": "2024-05-02", "close": 2.61, "volume": 171044.0}, {"date": "2024-05-03", "close": 2.66, "volume": 117678.0}, {"date": "2024-05-06", "close": 2.67, "volume": 136488.0}, {"date": "2024-05-07", "close": 2.83, "volume": 210117.0}, {"date": "2024-05-08", "close": 2.75, "volume": 127044.0}, {"date": "2024-05-09", "close": 2.48, "volume": 332300.0}, {"date": "2024-05-10", "close": 2.47, "volume": 152471.0}, {"date": "2024-05-13", "close": 2.44, "volume": 239486.0}, {"date": "2024-05-14", "close": 2.47, "volume": 129535.0}, {"date": "2024-05-15", "close": 2.52, "volume": 163143.0}, {"date": "2024-05-16", "close": 2.48, "volume": 111704.0}, {"date": "2024-05-17", "close": 2.45, "volume": 2049036.0}, {"date": "2024-05-20", "close": 2.43, "volume": 204461.0}, {"date": "2024-05-21", "close": 2.26, "volume": 288363.0}, {"date": "2024-05-22", "close": 2.29, "volume": 206007.0}, {"date": "2024-05-23", "close": 2.07, "volume": 287891.0}, {"date": "2024-05-24", "close": 2.15, "volume": 211614.0}, {"date": "2024-05-28", "close": 2.2, "volume": 227590.0}, {"date": "2024-05-29", "close": 2.0, "volume": 192037.0}, {"date": "2024-05-30", "close": 2.07, "volume": 302505.0}, {"date": "2024-05-31", "close": 2.07, "volume": 316484.0}, {"date": "2024-06-03", "close": 2.11, "volume": 218739.0}, {"date": "2024-06-04", "close": 2.08, "volume": 131789.0}, {"date": "2024-06-05", "close": 2.07, "volume": 192883.0}, {"date": "2024-06-06", "close": 2.15, "volume": 367310.0}, {"date": "2024-06-07", "close": 2.07, "volume": 121377.0}, {"date": "2024-06-10", "close": 2.1, "volume": 177327.0}, {"date": "2024-06-11", "close": 2.14, "volume": 138999.0}, {"date": "2024-06-12", "close": 2.17, "volume": 191752.0}, {"date": "2024-06-13", "close": 2.12, "volume": 163723.0}, {"date": "2024-06-14", "close": 2.02, "volume": 106613.0}, {"date": "2024-06-17", "close": 2.02, "volume": 202040.0}, {"date": "2024-06-18", "close": 1.96, "volume": 115127.0}, {"date": "2024-06-20", "close": 1.99, "volume": 154306.0}, {"date": "2024-06-21", "close": 2.06, "volume": 299747.0}, {"date": "2024-06-24", "close": 2.14, "volume": 236560.0}, {"date": "2024-06-25", "close": 2.35, "volume": 432485.0}, {"date": "2024-06-26", "close": 2.28, "volume": 356939.0}, {"date": "2024-06-27", "close": 2.18, "volume": 218951.0}, {"date": "2024-06-28", "close": 2.09, "volume": 6155434.0}, {"date": "2024-07-01", "close": 2.29, "volume": 208662.0}, {"date": "2024-07-02", "close": 2.24, "volume": 148334.0}, {"date": "2024-07-03", "close": 2.27, "volume": 43153.0}, {"date": "2024-07-05", "close": 2.24, "volume": 119601.0}, {"date": "2024-07-08", "close": 2.23, "volume": 94809.0}, {"date": "2024-07-09", "close": 2.14, "volume": 75207.0}, {"date": "2024-07-10", "close": 2.15, "volume": 80330.0}, {"date": "2024-07-11", "close": 2.27, "volume": 103633.0}, {"date": "2024-07-12", "close": 2.24, "volume": 73487.0}, {"date": "2024-07-15", "close": 2.13, "volume": 103305.0}, {"date": "2024-07-16", "close": 2.26, "volume": 298500.0}, {"date": "2024-07-17", "close": 2.16, "volume": 83128.0}, {"date": "2024-07-18", "close": 2.12, "volume": 62660.0}, {"date": "2024-07-19", "close": 2.24, "volume": 107672.0}, {"date": "2024-07-22", "close": 2.21, "volume": 64297.0}, {"date": "2024-07-23", "close": 2.17, "volume": 27795.0}, {"date": "2024-07-24", "close": 2.13, "volume": 69482.0}, {"date": "2024-07-25", "close": 2.1, "volume": 60691.0}, {"date": "2024-07-26", "close": 2.2, "volume": 83696.0}, {"date": "2024-07-29", "close": 2.12, "volume": 102947.0}, {"date": "2024-07-30", "close": 2.11, "volume": 77156.0}, {"date": "2024-07-31", "close": 2.12, "volume": 62108.0}, {"date": "2024-08-01", "close": 2.03, "volume": 68441.0}, {"date": "2024-08-02", "close": 2.0, "volume": 134853.0}, {"date": "2024-08-05", "close": 1.88, "volume": 123225.0}, {"date": "2024-08-06", "close": 1.88, "volume": 120038.0}, {"date": "2024-08-07", "close": 1.77, "volume": 186998.0}, {"date": "2024-08-08", "close": 2.07, "volume": 177033.0}, {"date": "2024-08-09", "close": 2.06, "volume": 56601.0}, {"date": "2024-08-12", "close": 1.87, "volume": 88743.0}, {"date": "2024-08-13", "close": 1.82, "volume": 47575.0}, {"date": "2024-08-14", "close": 1.76, "volume": 73477.0}, {"date": "2024-08-15", "close": 1.76, "volume": 133191.0}, {"date": "2024-08-16", "close": 1.76, "volume": 88984.0}, {"date": "2024-08-19", "close": 1.68, "volume": 161310.0}, {"date": "2024-08-20", "close": 1.57, "volume": 232137.0}, {"date": "2024-08-21", "close": 1.53, "volume": 289489.0}, {"date": "2024-08-22", "close": 1.65, "volume": 1089883.0}, {"date": "2024-08-23", "close": 1.64, "volume": 159803.0}, {"date": "2024-08-26", "close": 1.74, "volume": 178480.0}, {"date": "2024-08-27", "close": 1.87, "volume": 95387.0}, {"date": "2024-08-28", "close": 1.95, "volume": 232706.0}, {"date": "2024-08-29", "close": 1.87, "volume": 70813.0}, {"date": "2024-08-30", "close": 1.94, "volume": 87906.0}, {"date": "2024-09-03", "close": 1.7, "volume": 79410.0}, {"date": "2024-09-04", "close": 1.69, "volume": 67232.0}, {"date": "2024-09-05", "close": 1.68, "volume": 74976.0}, {"date": "2024-09-06", "close": 1.64, "volume": 77238.0}, {"date": "2024-09-09", "close": 1.6, "volume": 51203.0}, {"date": "2024-09-10", "close": 1.55, "volume": 59491.0}, {"date": "2024-09-11", "close": 1.6, "volume": 122952.0}, {"date": "2024-09-12", "close": 1.6, "volume": 37173.0}, {"date": "2024-09-13", "close": 1.62, "volume": 534958.0}, {"date": "2024-09-16", "close": 1.66, "volume": 76760.0}, {"date": "2024-09-17", "close": 1.64, "volume": 89057.0}, {"date": "2024-09-18", "close": 1.69, "volume": 185187.0}, {"date": "2024-09-19", "close": 1.67, "volume": 83725.0}, {"date": "2024-09-20", "close": 1.7, "volume": 189761.0}, {"date": "2024-09-23", "close": 1.64, "volume": 345019.0}, {"date": "2024-09-24", "close": 1.71, "volume": 243715.0}, {"date": "2024-09-25", "close": 1.72, "volume": 72808.0}, {"date": "2024-09-26", "close": 1.79, "volume": 139442.0}, {"date": "2024-09-27", "close": 1.81, "volume": 165158.0}, {"date": "2024-09-30", "close": 1.84, "volume": 903967.0}, {"date": "2024-10-01", "close": 1.83, "volume": 181778.0}, {"date": "2024-10-02", "close": 1.8, "volume": 321933.0}, {"date": "2024-10-03", "close": 1.67, "volume": 51603.0}, {"date": "2024-10-04", "close": 1.67, "volume": 131810.0}, {"date": "2024-10-07", "close": 1.65, "volume": 28396.0}, {"date": "2024-10-08", "close": 1.63, "volume": 41927.0}, {"date": "2024-10-09", "close": 1.76, "volume": 101769.0}, {"date": "2024-10-10", "close": 1.73, "volume": 112369.0}, {"date": "2024-10-11", "close": 1.75, "volume": 29768.0}, {"date": "2024-10-14", "close": 1.84, "volume": 60336.0}, {"date": "2024-10-15", "close": 1.82, "volume": 41571.0}, {"date": "2024-10-16", "close": 1.87, "volume": 31583.0}, {"date": "2024-10-17", "close": 1.87, "volume": 57763.0}, {"date": "2024-10-18", "close": 1.87, "volume": 57933.0}, {"date": "2024-10-21", "close": 1.85, "volume": 139142.0}, {"date": "2024-10-22", "close": 1.83, "volume": 45059.0}, {"date": "2024-10-23", "close": 1.76, "volume": 89362.0}, {"date": "2024-10-24", "close": 1.76, "volume": 29891.0}, {"date": "2024-10-25", "close": 1.7, "volume": 48496.0}, {"date": "2024-10-28", "close": 1.79, "volume": 50479.0}, {"date": "2024-10-29", "close": 1.76, "volume": 82679.0}, {"date": "2024-10-30", "close": 1.75, "volume": 74396.0}, {"date": "2024-10-31", "close": 1.64, "volume": 114858.0}, {"date": "2024-11-01", "close": 1.69, "volume": 47801.0}, {"date": "2024-11-04", "close": 1.68, "volume": 59722.0}, {"date": "2024-11-05", "close": 1.69, "volume": 42485.0}, {"date": "2024-11-06", "close": 1.69, "volume": 42997.0}, {"date": "2024-11-07", "close": 1.84, "volume": 245064.0}, {"date": "2024-11-08", "close": 1.83, "volume": 101152.0}, {"date": "2024-11-11", "close": 1.83, "volume": 65533.0}, {"date": "2024-11-12", "close": 1.76, "volume": 189694.0}, {"date": "2024-11-13", "close": 1.63, "volume": 1138071.0}, {"date": "2024-11-14", "close": 1.64, "volume": 425016.0}, {"date": "2024-11-15", "close": 1.68, "volume": 248950.0}, {"date": "2024-11-18", "close": 1.64, "volume": 220657.0}, {"date": "2024-11-19", "close": 1.7, "volume": 145918.0}, {"date": "2024-11-20", "close": 1.79, "volume": 143051.0}, {"date": "2024-11-21", "close": 1.75, "volume": 94877.0}, {"date": "2024-11-22", "close": 1.73, "volume": 43269.0}, {"date": "2024-11-25", "close": 1.75, "volume": 162587.0}, {"date": "2024-11-26", "close": 1.75, "volume": 153441.0}, {"date": "2024-11-27", "close": 1.77, "volume": 68109.0}, {"date": "2024-11-29", "close": 1.78, "volume": 64779.0}, {"date": "2024-12-02", "close": 1.77, "volume": 82340.0}, {"date": "2024-12-03", "close": 1.74, "volume": 73637.0}, {"date": "2024-12-04", "close": 1.7, "volume": 184575.0}, {"date": "2024-12-05", "close": 1.76, "volume": 233794.0}, {"date": "2024-12-06", "close": 1.78, "volume": 62772.0}, {"date": "2024-12-09", "close": 1.79, "volume": 93077.0}, {"date": "2024-12-10", "close": 1.77, "volume": 66410.0}, {"date": "2024-12-11", "close": 1.73, "volume": 117697.0}, {"date": "2024-12-12", "close": 1.85, "volume": 113759.0}, {"date": "2024-12-13", "close": 1.83, "volume": 32792.0}, {"date": "2024-12-16", "close": 1.88, "volume": 145314.0}, {"date": "2024-12-17", "close": 1.87, "volume": 113364.0}, {"date": "2024-12-18", "close": 1.87, "volume": 106361.0}, {"date": "2024-12-19", "close": 1.89, "volume": 80234.0}, {"date": "2024-12-20", "close": 1.87, "volume": 72345.0}, {"date": "2024-12-23", "close": 1.77, "volume": 132432.0}, {"date": "2024-12-24", "close": 1.87, "volume": 59839.0}, {"date": "2024-12-26", "close": 1.83, "volume": 34825.0}, {"date": "2024-12-27", "close": 1.8, "volume": 76009.0}, {"date": "2024-12-30", "close": 1.75, "volume": 51412.0}, {"date": "2024-12-31", "close": 1.77, "volume": 61255.0}, {"date": "2025-01-02", "close": 1.75, "volume": 185383.0}, {"date": "2025-01-03", "close": 1.75, "volume": 165788.0}, {"date": "2025-01-06", "close": 1.8, "volume": 184625.0}, {"date": "2025-01-07", "close": 2.08, "volume": 484756.0}, {"date": "2025-01-08", "close": 2.18, "volume": 336761.0}, {"date": "2025-01-10", "close": 2.1, "volume": 300519.0}, {"date": "2025-01-13", "close": 2.24, "volume": 229305.0}, {"date": "2025-01-14", "close": 2.3, "volume": 219391.0}, {"date": "2025-01-15", "close": 2.33, "volume": 101238.0}, {"date": "2025-01-16", "close": 2.23, "volume": 103303.0}, {"date": "2025-01-17", "close": 2.27, "volume": 177960.0}, {"date": "2025-01-21", "close": 2.34, "volume": 79103.0}, {"date": "2025-01-22", "close": 2.33, "volume": 63934.0}, {"date": "2025-01-23", "close": 2.35, "volume": 64031.0}, {"date": "2025-01-24", "close": 2.56, "volume": 137862.0}, {"date": "2025-01-27", "close": 2.69, "volume": 189250.0}, {"date": "2025-01-28", "close": 2.88, "volume": 189598.0}, {"date": "2025-01-29", "close": 2.94, "volume": 184889.0}, {"date": "2025-01-30", "close": 2.96, "volume": 168810.0}, {"date": "2025-01-31", "close": 2.83, "volume": 214327.0}, {"date": "2025-02-03", "close": 2.69, "volume": 105011.0}, {"date": "2025-02-04", "close": 2.68, "volume": 232496.0}, {"date": "2025-02-05", "close": 2.79, "volume": 326638.0}, {"date": "2025-02-06", "close": 3.0, "volume": 553082.0}, {"date": "2025-02-07", "close": 3.01, "volume": 365168.0}, {"date": "2025-02-10", "close": 3.02, "volume": 420962.0}, {"date": "2025-02-11", "close": 3.05, "volume": 219079.0}, {"date": "2025-02-12", "close": 3.0, "volume": 211430.0}, {"date": "2025-02-13", "close": 3.28, "volume": 242569.0}, {"date": "2025-02-14", "close": 2.98, "volume": 205665.0}, {"date": "2025-02-18", "close": 2.92, "volume": 189356.0}, {"date": "2025-02-19", "close": 3.04, "volume": 292960.0}, {"date": "2025-02-20", "close": 2.72, "volume": 167295.0}, {"date": "2025-02-21", "close": 2.62, "volume": 140576.0}, {"date": "2025-02-24", "close": 2.29, "volume": 324664.0}, {"date": "2025-02-25", "close": 2.39, "volume": 150441.0}, {"date": "2025-02-26", "close": 2.35, "volume": 233409.0}, {"date": "2025-02-27", "close": 2.27, "volume": 75422.0}, {"date": "2025-02-28", "close": 2.42, "volume": 317554.0}, {"date": "2025-03-03", "close": 2.35, "volume": 103131.0}, {"date": "2025-03-04", "close": 2.29, "volume": 140955.0}, {"date": "2025-03-05", "close": 2.19, "volume": 60218.0}, {"date": "2025-03-06", "close": 2.26, "volume": 80179.0}, {"date": "2025-03-07", "close": 2.15, "volume": 68266.0}, {"date": "2025-03-10", "close": 1.82, "volume": 213421.0}, {"date": "2025-03-11", "close": 1.7, "volume": 153388.0}, {"date": "2025-03-12", "close": 1.66, "volume": 269065.0}, {"date": "2025-03-13", "close": 1.53, "volume": 132277.0}, {"date": "2025-03-14", "close": 1.55, "volume": 85445.0}, {"date": "2025-03-17", "close": 1.73, "volume": 192460.0}, {"date": "2025-03-18", "close": 1.65, "volume": 151844.0}, {"date": "2025-03-19", "close": 1.73, "volume": 93016.0}, {"date": "2025-03-20", "close": 1.62, "volume": 88454.0}, {"date": "2025-03-21", "close": 1.47, "volume": 217092.0}, {"date": "2025-03-24", "close": 1.52, "volume": 99601.0}, {"date": "2025-03-25", "close": 1.42, "volume": 136268.0}, {"date": "2025-03-26", "close": 1.52, "volume": 153481.0}, {"date": "2025-03-27", "close": 1.66, "volume": 149221.0}, {"date": "2025-03-28", "close": 1.48, "volume": 76456.0}, {"date": "2025-03-31", "close": 1.39, "volume": 123255.0}, {"date": "2025-04-01", "close": 1.32, "volume": 114089.0}, {"date": "2025-04-02", "close": 1.35, "volume": 273288.0}, {"date": "2025-04-03", "close": 1.44, "volume": 209662.0}, {"date": "2025-04-04", "close": 1.5, "volume": 246722.0}, {"date": "2025-04-07", "close": 1.47, "volume": 153680.0}, {"date": "2025-04-08", "close": 1.52, "volume": 236689.0}, {"date": "2025-04-09", "close": 1.57, "volume": 253581.0}, {"date": "2025-04-10", "close": 1.54, "volume": 129974.0}, {"date": "2025-04-11", "close": 1.54, "volume": 128999.0}, {"date": "2025-04-14", "close": 1.53, "volume": 107926.0}, {"date": "2025-04-15", "close": 1.48, "volume": 61383.0}, {"date": "2025-04-16", "close": 1.47, "volume": 111233.0}, {"date": "2025-04-17", "close": 1.5, "volume": 95071.0}, {"date": "2025-04-21", "close": 1.48, "volume": 105418.0}, {"date": "2025-04-22", "close": 1.52, "volume": 137063.0}, {"date": "2025-04-23", "close": 1.46, "volume": 105170.0}, {"date": "2025-04-24", "close": 1.57, "volume": 59557.0}, {"date": "2025-04-25", "close": 1.49, "volume": 91023.0}, {"date": "2025-04-28", "close": 1.44, "volume": 87886.0}, {"date": "2025-04-29", "close": 1.45, "volume": 26536.0}, {"date": "2025-04-30", "close": 1.41, "volume": 85670.0}, {"date": "2025-05-01", "close": 1.36, "volume": 71434.0}, {"date": "2025-05-02", "close": 1.36, "volume": 161205.0}, {"date": "2025-05-05", "close": 1.33, "volume": 242201.0}, {"date": "2025-05-06", "close": 1.21, "volume": 132273.0}, {"date": "2025-05-07", "close": 1.36, "volume": 139048.0}, {"date": "2025-05-08", "close": 1.74, "volume": 511452.0}, {"date": "2025-05-09", "close": 1.85, "volume": 154085.0}, {"date": "2025-05-12", "close": 1.8, "volume": 151876.0}, {"date": "2025-05-13", "close": 2.0, "volume": 204029.0}, {"date": "2025-05-14", "close": 1.89, "volume": 95223.0}, {"date": "2025-05-15", "close": 1.85, "volume": 112407.0}, {"date": "2025-05-16", "close": 1.93, "volume": 131208.0}, {"date": "2025-05-19", "close": 1.95, "volume": 101820.0}, {"date": "2025-05-20", "close": 1.99, "volume": 153138.0}, {"date": "2025-05-21", "close": 1.84, "volume": 112636.0}, {"date": "2025-05-22", "close": 1.99, "volume": 90847.0}, {"date": "2025-05-23", "close": 1.93, "volume": 41424.0}, {"date": "2025-05-27", "close": 2.05, "volume": 96708.0}, {"date": "2025-05-28", "close": 2.09, "volume": 79187.0}, {"date": "2025-05-29", "close": 2.07, "volume": 108488.0}, {"date": "2025-05-30", "close": 2.15, "volume": 76981.0}, {"date": "2025-06-02", "close": 2.3, "volume": 133995.0}, {"date": "2025-06-03", "close": 2.32, "volume": 124543.0}, {"date": "2025-06-04", "close": 2.32, "volume": 102132.0}, {"date": "2025-06-05", "close": 2.4, "volume": 119110.0}, {"date": "2025-06-06", "close": 2.37, "volume": 76164.0}, {"date": "2025-06-09", "close": 2.38, "volume": 106673.0}, {"date": "2025-06-10", "close": 2.45, "volume": 94543.0}, {"date": "2025-06-11", "close": 2.57, "volume": 100286.0}, {"date": "2025-06-12", "close": 2.59, "volume": 99899.0}, {"date": "2025-06-13", "close": 2.51, "volume": 79477.0}, {"date": "2025-06-16", "close": 2.54, "volume": 93497.0}, {"date": "2025-06-17", "close": 2.37, "volume": 107317.0}, {"date": "2025-06-18", "close": 2.56, "volume": 78695.0}, {"date": "2025-06-20", "close": 2.56, "volume": 86780.0}, {"date": "2025-06-23", "close": 2.69, "volume": 113682.0}, {"date": "2025-06-24", "close": 2.55, "volume": 50562.0}, {"date": "2025-06-25", "close": 2.61, "volume": 75532.0}, {"date": "2025-06-26", "close": 2.93, "volume": 198519.0}, {"date": "2025-06-27", "close": 2.97, "volume": 97824.0}, {"date": "2025-06-30", "close": 2.97, "volume": 110799.0}, {"date": "2025-07-01", "close": 3.14, "volume": 177245.0}, {"date": "2025-07-02", "close": 3.17, "volume": 81600.0}, {"date": "2025-07-03", "close": 3.07, "volume": 133249.0}, {"date": "2025-07-07", "close": 3.25, "volume": 205622.0}, {"date": "2025-07-08", "close": 3.02, "volume": 116162.0}, {"date": "2025-07-09", "close": 2.98, "volume": 75908.0}, {"date": "2025-07-10", "close": 2.95, "volume": 79518.0}, {"date": "2025-07-11", "close": 2.91, "volume": 43736.0}, {"date": "2025-07-14", "close": 2.86, "volume": 89260.0}, {"date": "2025-07-15", "close": 2.6, "volume": 236322.0}, {"date": "2025-07-16", "close": 2.66, "volume": 44351.0}, {"date": "2025-07-17", "close": 2.74, "volume": 62750.0}, {"date": "2025-07-18", "close": 2.6, "volume": 49526.0}, {"date": "2025-07-21", "close": 2.78, "volume": 108750.0}, {"date": "2025-07-22", "close": 2.76, "volume": 61306.0}, {"date": "2025-07-23", "close": 2.77, "volume": 59634.0}, {"date": "2025-07-24", "close": 2.85, "volume": 103463.0}, {"date": "2025-07-25", "close": 2.78, "volume": 23469.0}, {"date": "2025-07-28", "close": 2.82, "volume": 27472.0}, {"date": "2025-07-29", "close": 2.83, "volume": 35185.0}, {"date": "2025-07-30", "close": 2.65, "volume": 106898.0}, {"date": "2025-07-31", "close": 2.66, "volume": 13935.0}, {"date": "2025-08-01", "close": 2.62, "volume": 45811.0}, {"date": "2025-08-04", "close": 2.69, "volume": 43602.0}, {"date": "2025-08-05", "close": 2.81, "volume": 54201.0}, {"date": "2025-08-06", "close": 2.71, "volume": 50389.0}, {"date": "2025-08-07", "close": 2.49, "volume": 50858.0}, {"date": "2025-08-08", "close": 2.42, "volume": 27887.0}, {"date": "2025-08-11", "close": 2.02, "volume": 111281.0}, {"date": "2025-08-12", "close": 2.34, "volume": 73584.0}, {"date": "2025-08-13", "close": 2.23, "volume": 47886.0}, {"date": "2025-08-14", "close": 2.36, "volume": 69871.0}, {"date": "2025-08-15", "close": 2.19, "volume": 68890.0}, {"date": "2025-08-18", "close": 2.3, "volume": 34121.0}, {"date": "2025-08-19", "close": 2.55, "volume": 218747.0}, {"date": "2025-08-20", "close": 2.69, "volume": 216406.0}, {"date": "2025-08-21", "close": 2.53, "volume": 192535.0}, {"date": "2025-08-22", "close": 2.61, "volume": 64296.0}, {"date": "2025-08-25", "close": 2.6, "volume": 200102.0}, {"date": "2025-08-26", "close": 2.83, "volume": 205624.0}, {"date": "2025-08-27", "close": 2.7, "volume": 223153.0}, {"date": "2025-08-28", "close": 2.72, "volume": 280680.0}, {"date": "2025-08-29", "close": 2.75, "volume": 985682.0}, {"date": "2025-09-02", "close": 2.82, "volume": 245953.0}, {"date": "2025-09-03", "close": 3.05, "volume": 319380.0}, {"date": "2025-09-04", "close": 3.01, "volume": 205560.0}, {"date": "2025-09-05", "close": 2.97, "volume": 182595.0}, {"date": "2025-09-08", "close": 2.98, "volume": 176012.0}, {"date": "2025-09-09", "close": 2.81, "volume": 183470.0}, {"date": "2025-09-10", "close": 2.97, "volume": 151229.0}, {"date": "2025-09-11", "close": 2.94, "volume": 176614.0}, {"date": "2025-09-12", "close": 2.94, "volume": 142520.0}, {"date": "2025-09-15", "close": 2.95, "volume": 165467.0}, {"date": "2025-09-16", "close": 2.96, "volume": 115376.0}, {"date": "2025-09-17", "close": 2.91, "volume": 206994.0}, {"date": "2025-09-18", "close": 2.96, "volume": 149752.0}, {"date": "2025-09-19", "close": 2.87, "volume": 170423.0}, {"date": "2025-09-22", "close": 2.94, "volume": 236798.0}, {"date": "2025-09-23", "close": 2.81, "volume": 105930.0}, {"date": "2025-09-24", "close": 2.88, "volume": 86281.0}, {"date": "2025-09-25", "close": 2.85, "volume": 142828.0}, {"date": "2025-09-26", "close": 2.74, "volume": 92605.0}, {"date": "2025-09-29", "close": 2.86, "volume": 114995.0}, {"date": "2025-09-30", "close": 2.78, "volume": 85266.0}, {"date": "2025-10-01", "close": 2.64, "volume": 208737.0}, {"date": "2025-10-02", "close": 2.67, "volume": 86981.0}, {"date": "2025-10-03", "close": 2.67, "volume": 103036.0}, {"date": "2025-10-06", "close": 2.51, "volume": 202221.0}, {"date": "2025-10-07", "close": 2.43, "volume": 428970.0}, {"date": "2025-10-08", "close": 2.44, "volume": 3375599.0}, {"date": "2025-10-09", "close": 2.3, "volume": 421327.0}, {"date": "2025-10-10", "close": 2.15, "volume": 1701098.0}, {"date": "2025-10-13", "close": 2.13, "volume": 260118.0}, {"date": "2025-10-14", "close": 2.06, "volume": 236245.0}, {"date": "2025-10-15", "close": 2.06, "volume": 172226.0}, {"date": "2025-10-16", "close": 2.06, "volume": 522976.0}, {"date": "2025-10-17", "close": 2.02, "volume": 125125.0}, {"date": "2025-10-20", "close": 2.05, "volume": 82819.0}, {"date": "2025-10-21", "close": 2.03, "volume": 79822.0}, {"date": "2025-10-22", "close": 2.02, "volume": 139206.0}, {"date": "2025-10-23", "close": 2.05, "volume": 324874.0}, {"date": "2025-10-24", "close": 2.09, "volume": 69386.0}, {"date": "2025-10-27", "close": 2.04, "volume": 87021.0}, {"date": "2025-10-28", "close": 2.05, "volume": 143659.0}, {"date": "2025-10-29", "close": 2.03, "volume": 92082.0}, {"date": "2025-10-30", "close": 1.98, "volume": 137684.0}, {"date": "2025-10-31", "close": 1.94, "volume": 90837.0}, {"date": "2025-11-03", "close": 1.92, "volume": 106844.0}, {"date": "2025-11-04", "close": 1.89, "volume": 88523.0}, {"date": "2025-11-05", "close": 1.88, "volume": 29686.0}, {"date": "2025-11-06", "close": 1.8, "volume": 89824.0}, {"date": "2025-11-07", "close": 1.75, "volume": 596308.0}, {"date": "2025-11-10", "close": 1.69, "volume": 148255.0}, {"date": "2025-11-11", "close": 1.74, "volume": 265323.0}, {"date": "2025-11-12", "close": 1.75, "volume": 233206.0}, {"date": "2025-11-13", "close": 1.86, "volume": 228331.0}, {"date": "2025-11-14", "close": 1.82, "volume": 382172.0}, {"date": "2025-11-17", "close": 1.76, "volume": 223709.0}, {"date": "2025-11-18", "close": 1.8, "volume": 138284.0}, {"date": "2025-11-19", "close": 1.8, "volume": 1115141.0}, {"date": "2025-11-20", "close": 1.82, "volume": 223432.0}, {"date": "2025-11-21", "close": 1.8, "volume": 171719.0}, {"date": "2025-11-24", "close": 1.88, "volume": 226551.0}, {"date": "2025-11-25", "close": 1.86, "volume": 187642.0}, {"date": "2025-11-26", "close": 1.86, "volume": 112937.0}, {"date": "2025-11-28", "close": 1.88, "volume": 48308.0}, {"date": "2025-12-01", "close": 1.84, "volume": 233652.0}, {"date": "2025-12-02", "close": 1.78, "volume": 201674.0}, {"date": "2025-12-03", "close": 1.69, "volume": 371265.0}, {"date": "2025-12-04", "close": 1.74, "volume": 251422.0}, {"date": "2025-12-05", "close": 1.77, "volume": 112235.0}, {"date": "2025-12-08", "close": 1.67, "volume": 494542.0}, {"date": "2025-12-09", "close": 1.71, "volume": 364000.0}, {"date": "2025-12-10", "close": 1.7, "volume": 237327.0}, {"date": "2025-12-11", "close": 1.58, "volume": 348522.0}, {"date": "2025-12-12", "close": 1.59, "volume": 244333.0}, {"date": "2025-12-15", "close": 1.6, "volume": 272653.0}, {"date": "2025-12-16", "close": 1.61, "volume": 268828.0}, {"date": "2025-12-17", "close": 1.68, "volume": 248870.0}, {"date": "2025-12-18", "close": 1.62, "volume": 177205.0}, {"date": "2025-12-19", "close": 1.52, "volume": 389883.0}, {"date": "2025-12-22", "close": 1.5, "volume": 569010.0}, {"date": "2025-12-23", "close": 1.55, "volume": 320637.0}, {"date": "2025-12-24", "close": 1.61, "volume": 221729.0}, {"date": "2025-12-26", "close": 1.62, "volume": 192769.0}, {"date": "2025-12-29", "close": 1.56, "volume": 379244.0}, {"date": "2025-12-30", "close": 1.6, "volume": 988491.0}, {"date": "2025-12-31", "close": 1.55, "volume": 293900.0}, {"date": "2026-01-02", "close": 1.63, "volume": 326624.0}, {"date": "2026-01-05", "close": 1.69, "volume": 357429.0}, {"date": "2026-01-06", "close": 1.64, "volume": 171095.0}, {"date": "2026-01-07", "close": 1.65, "volume": 148775.0}, {"date": "2026-01-08", "close": 1.71, "volume": 183719.0}, {"date": "2026-01-09", "close": 1.68, "volume": 155698.0}, {"date": "2026-01-12", "close": 1.62, "volume": 116800.0}, {"date": "2026-01-13", "close": 1.65, "volume": 206709.0}, {"date": "2026-01-14", "close": 1.69, "volume": 77675.0}, {"date": "2026-01-15", "close": 1.72, "volume": 185356.0}, {"date": "2026-01-16", "close": 1.69, "volume": 129607.0}, {"date": "2026-01-20", "close": 1.61, "volume": 496131.0}, {"date": "2026-01-21", "close": 1.64, "volume": 261374.0}, {"date": "2026-01-22", "close": 1.75, "volume": 115137.0}, {"date": "2026-01-23", "close": 1.73, "volume": 50822.0}, {"date": "2026-01-26", "close": 1.79, "volume": 203612.0}, {"date": "2026-01-27", "close": 1.81, "volume": 141659.0}, {"date": "2026-01-28", "close": 1.81, "volume": 69756.0}, {"date": "2026-01-29", "close": 1.74, "volume": 180107.0}, {"date": "2026-01-30", "close": 1.74, "volume": 155980.0}, {"date": "2026-02-02", "close": 1.77, "volume": 85116.0}, {"date": "2026-02-03", "close": 1.69, "volume": 193345.0}, {"date": "2026-02-04", "close": 1.66, "volume": 7286259.0}, {"date": "2026-02-05", "close": 1.92, "volume": 8545480.0}, {"date": "2026-02-06", "close": 1.99, "volume": 991227.0}, {"date": "2026-02-09", "close": 2.61, "volume": 2242951.0}, {"date": "2026-02-10", "close": 2.8, "volume": 1211663.0}, {"date": "2026-02-11", "close": 2.4, "volume": 610963.0}, {"date": "2026-02-12", "close": 2.32, "volume": 489800.0}, {"date": "2026-02-13", "close": 2.4, "volume": 270051.0}, {"date": "2026-02-17", "close": 2.83, "volume": 1023354.0}, {"date": "2026-02-18", "close": 2.87, "volume": 708565.0}, {"date": "2026-02-19", "close": 2.72, "volume": 392715.0}, {"date": "2026-02-20", "close": 2.5, "volume": 282400.0}, {"date": "2026-02-23", "close": 2.4, "volume": 864715.0}, {"date": "2026-02-24", "close": 2.4, "volume": 202258.0}, {"date": "2026-02-25", "close": 2.44, "volume": 132311.0}, {"date": "2026-02-26", "close": 2.47, "volume": 226456.0}, {"date": "2026-02-27", "close": 2.49, "volume": 258004.0}, {"date": "2026-03-02", "close": 2.73, "volume": 925191.0}, {"date": "2026-03-03", "close": 2.59, "volume": 476959.0}, {"date": "2026-03-04", "close": 2.45, "volume": 175234.0}, {"date": "2026-03-05", "close": 2.61, "volume": 318213.0}, {"date": "2026-03-06", "close": 2.68, "volume": 389391.0}, {"date": "2026-03-09", "close": 2.53, "volume": 269186.0}, {"date": "2026-03-10", "close": 2.44, "volume": 218202.0}, {"date": "2026-03-11", "close": 2.45, "volume": 167107.0}, {"date": "2026-03-12", "close": 2.4, "volume": 188959.0}, {"date": "2026-03-13", "close": 2.22, "volume": 130286.0}, {"date": "2026-03-16", "close": 2.46, "volume": 407242.0}, {"date": "2026-03-17", "close": 2.49, "volume": 348746.0}, {"date": "2026-03-18", "close": 2.57, "volume": 266218.0}, {"date": "2026-03-19", "close": 2.49, "volume": 233214.0}, {"date": "2026-03-20", "close": 2.45, "volume": 314829.0}, {"date": "2026-03-23", "close": 2.69, "volume": 217586.0}, {"date": "2026-03-24", "close": 2.7, "volume": 222497.0}, {"date": "2026-03-25", "close": 2.67, "volume": 225620.0}, {"date": "2026-03-26", "close": 2.7, "volume": 171983.0}, {"date": "2026-03-27", "close": 2.6, "volume": 153428.0}, {"date": "2026-03-30", "close": 2.7, "volume": 180000.0}, {"date": "2026-03-31", "close": 2.81, "volume": 252868.0}, {"date": "2026-04-01", "close": 2.82, "volume": 264695.0}, {"date": "2026-04-02", "close": 3.02, "volume": 239111.0}, {"date": "2026-04-06", "close": 3.15, "volume": 341390.0}, {"date": "2026-04-07", "close": 3.09, "volume": 352263.0}, {"date": "2026-04-08", "close": 2.98, "volume": 292023.0}, {"date": "2026-04-09", "close": 2.98, "volume": 271652.0}, {"date": "2026-04-10", "close": 2.83, "volume": 154585.0}, {"date": "2026-04-13", "close": 2.88, "volume": 220305.0}, {"date": "2026-04-14", "close": 2.85, "volume": 147475.0}, {"date": "2026-04-15", "close": 2.94, "volume": 166762.0}, {"date": "2026-04-16", "close": 2.98, "volume": 195028.0}, {"date": "2026-04-17", "close": 3.05, "volume": 186287.0}, {"date": "2026-04-20", "close": 2.97, "volume": 181176.0}, {"date": "2026-04-21", "close": 2.79, "volume": 174379.0}, {"date": "2026-04-22", "close": 2.83, "volume": 159267.0}, {"date": "2026-04-23", "close": 2.78, "volume": 127537.0}, {"date": "2026-04-24", "close": 2.74, "volume": 113155.0}, {"date": "2026-04-27", "close": 2.57, "volume": 147181.0}, {"date": "2026-04-28", "close": 2.63, "volume": 161940.0}, {"date": "2026-04-29", "close": 2.48, "volume": 195733.0}, {"date": "2026-04-30", "close": 2.39, "volume": 217857.0}, {"date": "2026-05-01", "close": 2.53, "volume": 383715.0}, {"date": "2026-05-04", "close": 2.48, "volume": 168203.0}, {"date": "2026-05-05", "close": 2.43, "volume": 559066.0}, {"date": "2026-05-06", "close": 2.8, "volume": 522701.0}, {"date": "2026-05-07", "close": 3.21, "volume": 725665.0}, {"date": "2026-05-08", "close": 3.51, "volume": 603387.0}, {"date": "2026-05-11", "close": 3.82, "volume": 1066887.0}, {"date": "2026-05-12", "close": 3.64, "volume": 423439.0}, {"date": "2026-05-13", "close": 3.64, "volume": 281646.0}, {"date": "2026-05-14", "close": 3.72, "volume": 209854.0}, {"date": "2026-05-15", "close": 3.61, "volume": 147923.0}, {"date": "2026-05-18", "close": 3.87, "volume": 726941.0}, {"date": "2026-05-19", "close": 3.66, "volume": 334109.0}, {"date": "2026-05-20", "close": 3.81, "volume": 196210.0}, {"date": "2026-05-21", "close": 3.5, "volume": 187797.0}, {"date": "2026-05-22", "close": 3.72, "volume": 187330.0}, {"date": "2026-05-26", "close": 3.7, "volume": 316352.0}, {"date": "2026-05-27", "close": 3.65, "volume": 195794.0}, {"date": "2026-05-28", "close": 3.67, "volume": 176989.0}, {"date": "2026-05-29", "close": 3.53, "volume": 223348.0}, {"date": "2026-06-01", "close": 3.76, "volume": 191591.0}, {"date": "2026-06-02", "close": 3.78, "volume": 138391.0}, {"date": "2026-06-03", "close": 3.69, "volume": 157363.0}, {"date": "2026-06-04", "close": 3.67, "volume": 113687.0}, {"date": "2026-06-05", "close": 3.37, "volume": 137439.0}, {"date": "2026-06-08", "close": 3.5, "volume": 211291.0}, {"date": "2026-06-09", "close": 3.53, "volume": 155706.0}, {"date": "2026-06-10", "close": 3.5, "volume": 96816.0}, {"date": "2026-06-11", "close": 3.53, "volume": 108211.0}, {"date": "2026-06-12", "close": 3.56, "volume": 86985.0}, {"date": "2026-06-15", "close": 3.4, "volume": 181825.0}, {"date": "2026-06-16", "close": 3.48, "volume": 392008.0}, {"date": "2026-06-17", "close": 3.73, "volume": 278828.0}, {"date": "2026-06-18", "close": 3.8, "volume": 253690.0}, {"date": "2026-06-22", "close": 3.96, "volume": 161396.0}, {"date": "2026-06-23", "close": 3.87, "volume": 176576.0}, {"date": "2026-06-24", "close": 3.66, "volume": 133809.0}, {"date": "2026-06-25", "close": 3.54, "volume": 57094.0}, {"date": "2026-06-26", "close": 3.7, "volume": 84823.0}, {"date": "2026-06-29", "close": 3.81, "volume": 125167.0}, {"date": "2026-06-30", "close": 3.71, "volume": 115638.0}, {"date": "2026-07-01", "close": 3.8, "volume": 60186.0}, {"date": "2026-07-02", "close": 3.7, "volume": 36392.0}, {"date": "2026-07-06", "close": 3.87, "volume": 124496.0}, {"date": "2026-07-07", "close": 3.94, "volume": 246795.0}, {"date": "2026-07-08", "close": 3.9, "volume": 130802.0}, {"date": "2026-07-09", "close": 3.96, "volume": 289978.0}, {"date": "2026-07-10", "close": 4.01, "volume": 124690.0}, {"date": "2026-07-13", "close": 3.9, "volume": 173237.0}, {"date": "2026-07-14", "close": 3.95, "volume": 161689.0}, {"date": "2026-07-15", "close": 4.06, "volume": 242051.0}, {"date": "2026-07-16", "close": 3.99, "volume": 105102.0}, {"date": "2026-07-17", "close": 4.1, "volume": 97454.0}, {"date": "2026-07-20", "close": 4.06, "volume": 166859.0}, {"date": "2026-07-21", "close": 4.07, "volume": 70436.0}, {"date": "2026-07-22", "close": 4.13, "volume": 96744.0}, {"date": "2026-07-23", "close": 3.77, "volume": 124206.0}, {"date": "2026-07-24", "close": 3.85, "volume": 94403.0}], "refreshing": true}