{"ticker": "DLNG", "overview": {"name": "Dynagas LNG Partners LP Common Units", "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": "DLNG", "has_prices": true, "as_of": "2026-07-24", "last": 3.61, "prev_close": 3.85, "change": -0.2400000000000002, "change_pct": -0.06233766233766239, "session_volume": 175827.0, "vwap_5": 3.6974231806815094, "vwap_20": 3.6101316175079474, "vwap_60": 3.694071453206202, "vwap_250": 3.8481501838570833, "high_52w": 4.29, "low_52w": 3.32, "avg_volume_20": 80870.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001199835-26-000285", "src": "13DG", "ticker": "DLNG", "cik": "1578453", "company": "Dynagas LNG Partners LP", "company_raw": "Dynagas LNG Partners LP", "who": "Dynagas LNG Partners LP", "who_key": "Dynagas LNG Partners LP", "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": "Dynagas LNG Partners LP takes a 5.17% passive stake in DLNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1578453/0001199835-26-000285-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}], "recent_buys": [], "institutional": [{"id": "13DG-0001199835-26-000285", "src": "13DG", "ticker": "DLNG", "cik": "1578453", "company": "Dynagas LNG Partners LP", "company_raw": "Dynagas LNG Partners LP", "who": "Dynagas LNG Partners LP", "who_key": "Dynagas LNG Partners LP", "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": "Dynagas LNG Partners LP takes a 5.17% passive stake in DLNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1578453/0001199835-26-000285-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}], "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": "Dynagas LNG Partners LP Common Units", "new_value": "Dynagas LNG Partners LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001578453", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001578453", "applied": 1, "detected_at": "2026-09-11T14:34:28.693136"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DLNG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 2.99, "volume": 54535.0}, {"date": "2021-07-28", "close": 2.98, "volume": 43629.0}, {"date": "2021-07-29", "close": 3.09, "volume": 69170.0}, {"date": "2021-07-30", "close": 3.04, "volume": 34410.0}, {"date": "2021-08-02", "close": 3.0, "volume": 21944.0}, {"date": "2021-08-03", "close": 3.11, "volume": 116911.0}, {"date": "2021-08-04", "close": 3.08, "volume": 21988.0}, {"date": "2021-08-05", "close": 3.02, "volume": 24174.0}, {"date": "2021-08-06", "close": 3.085, "volume": 16291.0}, {"date": "2021-08-09", "close": 3.03, "volume": 23181.0}, {"date": "2021-08-10", "close": 3.04, "volume": 102724.0}, {"date": "2021-08-11", "close": 3.08, "volume": 18175.0}, {"date": "2021-08-12", "close": 3.1, "volume": 20122.0}, {"date": "2021-08-13", "close": 3.06, "volume": 33849.0}, {"date": "2021-08-16", "close": 2.95, "volume": 60892.0}, {"date": "2021-08-17", "close": 2.9286, "volume": 35381.0}, {"date": "2021-08-18", "close": 2.94, "volume": 21142.0}, {"date": "2021-08-19", "close": 2.81, "volume": 82048.0}, {"date": "2021-08-20", "close": 2.8491, "volume": 45268.0}, {"date": "2021-08-23", "close": 2.9, "volume": 17184.0}, {"date": "2021-08-24", "close": 2.91, "volume": 9398.0}, {"date": "2021-08-25", "close": 2.99, "volume": 52493.0}, {"date": "2021-08-26", "close": 2.9917, "volume": 36852.0}, {"date": "2021-08-27", "close": 3.08, "volume": 47996.0}, {"date": "2021-08-30", "close": 3.11, "volume": 28209.0}, {"date": "2021-08-31", "close": 3.09, "volume": 9274.0}, {"date": "2021-09-01", "close": 3.0891, "volume": 13102.0}, {"date": "2021-09-02", "close": 3.08, "volume": 50724.0}, {"date": "2021-09-03", "close": 3.08, "volume": 38756.0}, {"date": "2021-09-07", "close": 3.28, "volume": 137109.0}, {"date": "2021-09-08", "close": 3.05, "volume": 60758.0}, {"date": "2021-09-09", "close": 3.02, "volume": 14253.0}, {"date": "2021-09-10", "close": 2.985, "volume": 27882.0}, {"date": "2021-09-13", "close": 2.98, "volume": 59764.0}, {"date": "2021-09-14", "close": 3.0, "volume": 35890.0}, {"date": "2021-09-15", "close": 3.02, "volume": 18171.0}, {"date": "2021-09-16", "close": 3.07, "volume": 30773.0}, {"date": "2021-09-17", "close": 3.05, "volume": 12313.0}, {"date": "2021-09-20", "close": 3.01, "volume": 50175.0}, {"date": "2021-09-21", "close": 3.01, "volume": 27484.0}, {"date": "2021-09-22", "close": 3.03, "volume": 21519.0}, {"date": "2021-09-23", "close": 3.03, "volume": 15770.0}, {"date": "2021-09-24", "close": 3.0, "volume": 31891.0}, {"date": "2021-09-27", "close": 3.01, "volume": 46216.0}, {"date": "2021-09-28", "close": 3.01, "volume": 117530.0}, {"date": "2021-09-29", "close": 3.01, "volume": 45306.0}, {"date": "2021-09-30", "close": 3.06, "volume": 30801.0}, {"date": "2021-10-01", "close": 3.0, "volume": 42157.0}, {"date": "2021-10-04", "close": 3.1, "volume": 65149.0}, {"date": "2021-10-05", "close": 3.3, "volume": 201122.0}, {"date": "2021-10-06", "close": 3.3, "volume": 128638.0}, {"date": "2021-10-07", "close": 3.22, "volume": 62227.0}, {"date": "2021-10-08", "close": 3.05, "volume": 140662.0}, {"date": "2021-10-11", "close": 2.995, "volume": 67736.0}, {"date": "2021-10-12", "close": 3.0404, "volume": 31980.0}, {"date": "2021-10-13", "close": 3.03, "volume": 17667.0}, {"date": "2021-10-14", "close": 3.0047, "volume": 31038.0}, {"date": "2021-10-15", "close": 3.01, "volume": 46237.0}, {"date": "2021-10-18", "close": 2.98, "volume": 48595.0}, {"date": "2021-10-19", "close": 3.06, "volume": 28255.0}, {"date": "2021-10-20", "close": 3.03, "volume": 13663.0}, {"date": "2021-10-21", "close": 2.98, "volume": 76884.0}, {"date": "2021-10-22", "close": 3.04, "volume": 42226.0}, {"date": "2021-10-25", "close": 3.02, "volume": 35695.0}, {"date": "2021-10-26", "close": 3.05, "volume": 31230.0}, {"date": "2021-10-27", "close": 3.19, "volume": 82066.0}, {"date": "2021-10-28", "close": 3.24, "volume": 53361.0}, {"date": "2021-10-29", "close": 3.15, "volume": 68116.0}, {"date": "2021-11-01", "close": 3.09, "volume": 56317.0}, {"date": "2021-11-02", "close": 3.16, "volume": 39832.0}, {"date": "2021-11-03", "close": 3.21, "volume": 25199.0}, {"date": "2021-11-04", "close": 3.15, "volume": 18459.0}, {"date": "2021-11-05", "close": 3.11, "volume": 24085.0}, {"date": "2021-11-08", "close": 3.15, "volume": 38825.0}, {"date": "2021-11-09", "close": 3.19, "volume": 32400.0}, {"date": "2021-11-10", "close": 3.16, "volume": 22668.0}, {"date": "2021-11-11", "close": 3.18, "volume": 18358.0}, {"date": "2021-11-12", "close": 3.25, "volume": 19489.0}, {"date": "2021-11-15", "close": 3.24, "volume": 24072.0}, {"date": "2021-11-16", "close": 3.39, "volume": 84948.0}, {"date": "2021-11-17", "close": 3.44, "volume": 50563.0}, {"date": "2021-11-18", "close": 3.43, "volume": 56509.0}, {"date": "2021-11-19", "close": 3.31, "volume": 50777.0}, {"date": "2021-11-22", "close": 3.08, "volume": 76770.0}, {"date": "2021-11-23", "close": 3.09, "volume": 31551.0}, {"date": "2021-11-24", "close": 3.09, "volume": 20892.0}, {"date": "2021-11-26", "close": 3.1, "volume": 22684.0}, {"date": "2021-11-29", "close": 3.06, "volume": 63997.0}, {"date": "2021-11-30", "close": 3.01, "volume": 55175.0}, {"date": "2021-12-01", "close": 3.08, "volume": 23396.0}, {"date": "2021-12-02", "close": 3.17, "volume": 32934.0}, {"date": "2021-12-03", "close": 3.08, "volume": 14683.0}, {"date": "2021-12-06", "close": 3.03, "volume": 16616.0}, {"date": "2021-12-07", "close": 3.01, "volume": 21374.0}, {"date": "2021-12-08", "close": 3.03, "volume": 17390.0}, {"date": "2021-12-09", "close": 3.01, "volume": 38022.0}, {"date": "2021-12-10", "close": 3.0, "volume": 28276.0}, {"date": "2021-12-13", "close": 3.0, "volume": 62273.0}, {"date": "2021-12-14", "close": 2.97, "volume": 31920.0}, {"date": "2021-12-15", "close": 2.96, "volume": 7609.0}, {"date": "2021-12-16", "close": 2.93, "volume": 29133.0}, {"date": "2021-12-17", "close": 2.97, "volume": 26219.0}, {"date": "2021-12-20", "close": 2.86, "volume": 37227.0}, {"date": "2021-12-21", "close": 2.9, "volume": 24421.0}, {"date": "2021-12-22", "close": 2.9, "volume": 26968.0}, {"date": "2021-12-23", "close": 2.88, "volume": 22329.0}, {"date": "2021-12-27", "close": 2.84, "volume": 13405.0}, {"date": "2021-12-28", "close": 2.8692, "volume": 53359.0}, {"date": "2021-12-29", "close": 2.84, "volume": 39035.0}, {"date": "2021-12-30", "close": 2.81, "volume": 96452.0}, {"date": "2021-12-31", "close": 2.89, "volume": 39440.0}, {"date": "2022-01-03", "close": 2.87, "volume": 37583.0}, {"date": "2022-01-04", "close": 2.89, "volume": 10178.0}, {"date": "2022-01-05", "close": 2.87, "volume": 26432.0}, {"date": "2022-01-06", "close": 2.93, "volume": 22304.0}, {"date": "2022-01-07", "close": 3.0, "volume": 41308.0}, {"date": "2022-01-10", "close": 3.02, "volume": 24077.0}, {"date": "2022-01-11", "close": 3.04, "volume": 16189.0}, {"date": "2022-01-12", "close": 3.02, "volume": 11557.0}, {"date": "2022-01-13", "close": 3.06, "volume": 13790.0}, {"date": "2022-01-14", "close": 3.0352, "volume": 5786.0}, {"date": "2022-01-18", "close": 2.99, "volume": 17207.0}, {"date": "2022-01-19", "close": 2.87, "volume": 30805.0}, {"date": "2022-01-20", "close": 2.92, "volume": 31728.0}, {"date": "2022-01-21", "close": 2.91, "volume": 58550.0}, {"date": "2022-01-24", "close": 2.78, "volume": 82501.0}, {"date": "2022-01-25", "close": 2.84, "volume": 25738.0}, {"date": "2022-01-26", "close": 2.87, "volume": 47172.0}, {"date": "2022-01-27", "close": 2.77, "volume": 35610.0}, {"date": "2022-01-28", "close": 2.787, "volume": 36070.0}, {"date": "2022-01-31", "close": 2.9008, "volume": 23415.0}, {"date": "2022-02-01", "close": 2.93, "volume": 23043.0}, {"date": "2022-02-02", "close": 2.9, "volume": 3432.0}, {"date": "2022-02-03", "close": 2.95, "volume": 30942.0}, {"date": "2022-02-04", "close": 2.97, "volume": 27041.0}, {"date": "2022-02-07", "close": 3.0698, "volume": 51489.0}, {"date": "2022-02-08", "close": 3.18, "volume": 75171.0}, {"date": "2022-02-09", "close": 3.2378, "volume": 38605.0}, {"date": "2022-02-10", "close": 3.23, "volume": 17563.0}, {"date": "2022-02-11", "close": 3.25, "volume": 39069.0}, {"date": "2022-02-14", "close": 3.21, "volume": 36147.0}, {"date": "2022-02-15", "close": 3.05, "volume": 51115.0}, {"date": "2022-02-16", "close": 3.23, "volume": 32141.0}, {"date": "2022-02-17", "close": 3.17, "volume": 54883.0}, {"date": "2022-02-18", "close": 3.2, "volume": 23258.0}, {"date": "2022-02-22", "close": 3.13, "volume": 34792.0}, {"date": "2022-02-23", "close": 2.95, "volume": 86922.0}, {"date": "2022-02-24", "close": 2.91, "volume": 36285.0}, {"date": "2022-02-25", "close": 3.29, "volume": 102694.0}, {"date": "2022-02-28", "close": 3.31, "volume": 108032.0}, {"date": "2022-03-01", "close": 2.9, "volume": 244484.0}, {"date": "2022-03-02", "close": 2.82, "volume": 345311.0}, {"date": "2022-03-03", "close": 2.94, "volume": 197662.0}, {"date": "2022-03-04", "close": 2.99, "volume": 92684.0}, {"date": "2022-03-07", "close": 2.94, "volume": 167991.0}, {"date": "2022-03-08", "close": 2.94, "volume": 173260.0}, {"date": "2022-03-09", "close": 2.97, "volume": 101808.0}, {"date": "2022-03-10", "close": 3.05, "volume": 48317.0}, {"date": "2022-03-11", "close": 2.87, "volume": 89887.0}, {"date": "2022-03-14", "close": 2.63, "volume": 157245.0}, {"date": "2022-03-15", "close": 2.82, "volume": 95125.0}, {"date": "2022-03-16", "close": 2.84, "volume": 21048.0}, {"date": "2022-03-17", "close": 3.09, "volume": 72134.0}, {"date": "2022-03-18", "close": 3.05, "volume": 105215.0}, {"date": "2022-03-21", "close": 2.95, "volume": 50411.0}, {"date": "2022-03-22", "close": 2.86, "volume": 57492.0}, {"date": "2022-03-23", "close": 2.93, "volume": 21113.0}, {"date": "2022-03-24", "close": 3.01, "volume": 105749.0}, {"date": "2022-03-25", "close": 3.49, "volume": 2881242.0}, {"date": "2022-03-28", "close": 4.1, "volume": 2314264.0}, {"date": "2022-03-29", "close": 3.92, "volume": 657172.0}, {"date": "2022-03-30", "close": 3.87, "volume": 365249.0}, {"date": "2022-03-31", "close": 4.01, "volume": 212467.0}, {"date": "2022-04-01", "close": 3.8, "volume": 234064.0}, {"date": "2022-04-04", "close": 4.0, "volume": 223589.0}, {"date": "2022-04-05", "close": 3.81, "volume": 136611.0}, {"date": "2022-04-06", "close": 3.85, "volume": 202840.0}, {"date": "2022-04-07", "close": 3.9, "volume": 184799.0}, {"date": "2022-04-08", "close": 3.83, "volume": 141555.0}, {"date": "2022-04-11", "close": 3.65, "volume": 85171.0}, {"date": "2022-04-12", "close": 3.64, "volume": 98123.0}, {"date": "2022-04-13", "close": 3.62, "volume": 104288.0}, {"date": "2022-04-14", "close": 3.2458, "volume": 476470.0}, {"date": "2022-04-18", "close": 3.23, "volume": 162407.0}, {"date": "2022-04-19", "close": 3.36, "volume": 133006.0}, {"date": "2022-04-20", "close": 3.54, "volume": 148246.0}, {"date": "2022-04-21", "close": 3.21, "volume": 170952.0}, {"date": "2022-04-22", "close": 3.11, "volume": 137129.0}, {"date": "2022-04-25", "close": 2.95, "volume": 228337.0}, {"date": "2022-04-26", "close": 3.02, "volume": 125159.0}, {"date": "2022-04-27", "close": 3.29, "volume": 132537.0}, {"date": "2022-04-28", "close": 3.22, "volume": 43493.0}, {"date": "2022-04-29", "close": 3.1, "volume": 55081.0}, {"date": "2022-05-02", "close": 3.05, "volume": 39089.0}, {"date": "2022-05-03", "close": 3.27, "volume": 64327.0}, {"date": "2022-05-04", "close": 3.32, "volume": 48738.0}, {"date": "2022-05-05", "close": 3.4, "volume": 139382.0}, {"date": "2022-05-06", "close": 3.65, "volume": 113588.0}, {"date": "2022-05-09", "close": 3.45, "volume": 219011.0}, {"date": "2022-05-10", "close": 3.37, "volume": 59630.0}, {"date": "2022-05-11", "close": 3.4, "volume": 53500.0}, {"date": "2022-05-12", "close": 3.22, "volume": 111791.0}, {"date": "2022-05-13", "close": 3.35, "volume": 107543.0}, {"date": "2022-05-16", "close": 3.53, "volume": 82444.0}, {"date": "2022-05-17", "close": 3.54, "volume": 57008.0}, {"date": "2022-05-18", "close": 3.63, "volume": 152558.0}, {"date": "2022-05-19", "close": 3.81, "volume": 141544.0}, {"date": "2022-05-20", "close": 3.82, "volume": 98424.0}, {"date": "2022-05-23", "close": 3.79, "volume": 67365.0}, {"date": "2022-05-24", "close": 3.79, "volume": 72641.0}, {"date": "2022-05-25", "close": 4.19, "volume": 330483.0}, {"date": "2022-05-26", "close": 4.17, "volume": 190641.0}, {"date": "2022-05-27", "close": 3.95, "volume": 128922.0}, {"date": "2022-05-31", "close": 4.12, "volume": 164298.0}, {"date": "2022-06-01", "close": 4.25, "volume": 204138.0}, {"date": "2022-06-02", "close": 4.23, "volume": 122804.0}, {"date": "2022-06-03", "close": 4.24, "volume": 132127.0}, {"date": "2022-06-06", "close": 4.21, "volume": 116174.0}, {"date": "2022-06-07", "close": 4.39, "volume": 153059.0}, {"date": "2022-06-08", "close": 4.25, "volume": 98431.0}, {"date": "2022-06-09", "close": 3.97, "volume": 111309.0}, {"date": "2022-06-10", "close": 3.81, "volume": 97202.0}, {"date": "2022-06-13", "close": 3.45, "volume": 129252.0}, {"date": "2022-06-14", "close": 3.77, "volume": 157522.0}, {"date": "2022-06-15", "close": 3.94, "volume": 114272.0}, {"date": "2022-06-16", "close": 3.5, "volume": 178275.0}, {"date": "2022-06-17", "close": 3.56, "volume": 128514.0}, {"date": "2022-06-21", "close": 3.41, "volume": 212657.0}, {"date": "2022-06-22", "close": 3.36, "volume": 138967.0}, {"date": "2022-06-23", "close": 3.22, "volume": 94895.0}, {"date": "2022-06-24", "close": 3.31, "volume": 69282.0}, {"date": "2022-06-27", "close": 3.37, "volume": 188259.0}, {"date": "2022-06-28", "close": 3.33, "volume": 134780.0}, {"date": "2022-06-29", "close": 3.44, "volume": 95716.0}, {"date": "2022-06-30", "close": 3.31, "volume": 89102.0}, {"date": "2022-07-01", "close": 3.2, "volume": 143380.0}, {"date": "2022-07-05", "close": 3.21, "volume": 118378.0}, {"date": "2022-07-06", "close": 3.09, "volume": 91507.0}, {"date": "2022-07-07", "close": 3.24, "volume": 95916.0}, {"date": "2022-07-08", "close": 3.24, "volume": 20876.0}, {"date": "2022-07-11", "close": 3.19, "volume": 98100.0}, {"date": "2022-07-12", "close": 3.14, "volume": 30676.0}, {"date": "2022-07-13", "close": 3.15, "volume": 42906.0}, {"date": "2022-07-14", "close": 3.03, "volume": 53271.0}, {"date": "2022-07-15", "close": 3.09, "volume": 28624.0}, {"date": "2022-07-18", "close": 3.22, "volume": 65159.0}, {"date": "2022-07-19", "close": 3.4, "volume": 91395.0}, {"date": "2022-07-20", "close": 3.41, "volume": 36953.0}, {"date": "2022-07-21", "close": 3.25, "volume": 49448.0}, {"date": "2022-07-22", "close": 3.19, "volume": 26713.0}, {"date": "2022-07-25", "close": 3.32, "volume": 63968.0}, {"date": "2022-07-26", "close": 3.35, "volume": 30810.0}, {"date": "2022-07-27", "close": 3.33, "volume": 104747.0}, {"date": "2022-07-28", "close": 3.33, "volume": 179652.0}, {"date": "2022-07-29", "close": 3.25, "volume": 39022.0}, {"date": "2022-08-01", "close": 3.45, "volume": 58731.0}, {"date": "2022-08-02", "close": 3.4, "volume": 148691.0}, {"date": "2022-08-03", "close": 3.4, "volume": 49250.0}, {"date": "2022-08-04", "close": 3.27, "volume": 35247.0}, {"date": "2022-08-05", "close": 3.21, "volume": 32748.0}, {"date": "2022-08-08", "close": 3.21, "volume": 41505.0}, {"date": "2022-08-09", "close": 3.32, "volume": 35197.0}, {"date": "2022-08-10", "close": 3.27, "volume": 72865.0}, {"date": "2022-08-11", "close": 3.36, "volume": 47881.0}, {"date": "2022-08-12", "close": 3.28, "volume": 45099.0}, {"date": "2022-08-15", "close": 3.17, "volume": 129863.0}, {"date": "2022-08-16", "close": 3.35, "volume": 88168.0}, {"date": "2022-08-17", "close": 3.34, "volume": 53195.0}, {"date": "2022-08-18", "close": 3.27, "volume": 31461.0}, {"date": "2022-08-19", "close": 3.25, "volume": 40523.0}, {"date": "2022-08-22", "close": 3.49, "volume": 254191.0}, {"date": "2022-08-23", "close": 3.7, "volume": 341965.0}, {"date": "2022-08-24", "close": 4.16, "volume": 300750.0}, {"date": "2022-08-25", "close": 3.95, "volume": 316515.0}, {"date": "2022-08-26", "close": 3.95, "volume": 111960.0}, {"date": "2022-08-29", "close": 4.04, "volume": 136853.0}, {"date": "2022-08-30", "close": 3.91, "volume": 106262.0}, {"date": "2022-08-31", "close": 3.87, "volume": 37100.0}, {"date": "2022-09-01", "close": 3.69, "volume": 83370.0}, {"date": "2022-09-02", "close": 3.78, "volume": 80314.0}, {"date": "2022-09-06", "close": 3.66, "volume": 102521.0}, {"date": "2022-09-07", "close": 3.49, "volume": 180553.0}, {"date": "2022-09-08", "close": 3.53, "volume": 71565.0}, {"date": "2022-09-09", "close": 3.52, "volume": 98130.0}, {"date": "2022-09-12", "close": 3.68, "volume": 99173.0}, {"date": "2022-09-13", "close": 3.67, "volume": 57299.0}, {"date": "2022-09-14", "close": 3.57, "volume": 78848.0}, {"date": "2022-09-15", "close": 3.42, "volume": 69493.0}, {"date": "2022-09-16", "close": 3.37, "volume": 52916.0}, {"date": "2022-09-19", "close": 3.26, "volume": 133017.0}, {"date": "2022-09-20", "close": 3.4, "volume": 83682.0}, {"date": "2022-09-21", "close": 3.36, "volume": 45016.0}, {"date": "2022-09-22", "close": 3.27, "volume": 44090.0}, {"date": "2022-09-23", "close": 3.03, "volume": 274572.0}, {"date": "2022-09-26", "close": 2.74, "volume": 110892.0}, {"date": "2022-09-27", "close": 2.75, "volume": 127936.0}, {"date": "2022-09-28", "close": 2.99, "volume": 70001.0}, {"date": "2022-09-29", "close": 3.07, "volume": 77366.0}, {"date": "2022-09-30", "close": 2.88, "volume": 47715.0}, {"date": "2022-10-03", "close": 2.96, "volume": 85005.0}, {"date": "2022-10-04", "close": 2.9, "volume": 65284.0}, {"date": "2022-10-05", "close": 2.92, "volume": 45803.0}, {"date": "2022-10-06", "close": 2.79, "volume": 41991.0}, {"date": "2022-10-07", "close": 2.9, "volume": 40788.0}, {"date": "2022-10-10", "close": 2.88, "volume": 46680.0}, {"date": "2022-10-11", "close": 2.84, "volume": 70574.0}, {"date": "2022-10-12", "close": 2.96, "volume": 69673.0}, {"date": "2022-10-13", "close": 2.99, "volume": 47642.0}, {"date": "2022-10-14", "close": 2.9, "volume": 60506.0}, {"date": "2022-10-17", "close": 3.01, "volume": 78288.0}, {"date": "2022-10-18", "close": 2.97, "volume": 56259.0}, {"date": "2022-10-19", "close": 2.91, "volume": 66484.0}, {"date": "2022-10-20", "close": 2.9, "volume": 61955.0}, {"date": "2022-10-21", "close": 2.86, "volume": 44771.0}, {"date": "2022-10-24", "close": 2.94, "volume": 66923.0}, {"date": "2022-10-25", "close": 3.04, "volume": 43586.0}, {"date": "2022-10-26", "close": 3.1, "volume": 44093.0}, {"date": "2022-10-27", "close": 3.0, "volume": 49567.0}, {"date": "2022-10-28", "close": 2.97, "volume": 34476.0}, {"date": "2022-10-31", "close": 3.0, "volume": 83906.0}, {"date": "2022-11-01", "close": 2.94, "volume": 60659.0}, {"date": "2022-11-02", "close": 2.98, "volume": 36188.0}, {"date": "2022-11-03", "close": 3.0, "volume": 48697.0}, {"date": "2022-11-04", "close": 3.03, "volume": 42404.0}, {"date": "2022-11-07", "close": 3.25, "volume": 86595.0}, {"date": "2022-11-08", "close": 3.23, "volume": 113302.0}, {"date": "2022-11-09", "close": 3.14, "volume": 25568.0}, {"date": "2022-11-10", "close": 3.19, "volume": 93360.0}, {"date": "2022-11-11", "close": 3.2, "volume": 58199.0}, {"date": "2022-11-14", "close": 3.22, "volume": 47369.0}, {"date": "2022-11-15", "close": 3.23, "volume": 39387.0}, {"date": "2022-11-16", "close": 3.08, "volume": 40378.0}, {"date": "2022-11-17", "close": 3.06, "volume": 28112.0}, {"date": "2022-11-18", "close": 3.05, "volume": 22503.0}, {"date": "2022-11-21", "close": 3.02, "volume": 66724.0}, {"date": "2022-11-22", "close": 3.05, "volume": 80896.0}, {"date": "2022-11-23", "close": 3.01, "volume": 121355.0}, {"date": "2022-11-25", "close": 3.06, "volume": 71141.0}, {"date": "2022-11-28", "close": 2.92, "volume": 86401.0}, {"date": "2022-11-29", "close": 2.87, "volume": 98438.0}, {"date": "2022-11-30", "close": 2.92, "volume": 61117.0}, {"date": "2022-12-01", "close": 2.93, "volume": 63980.0}, {"date": "2022-12-02", "close": 2.9488, "volume": 43974.0}, {"date": "2022-12-05", "close": 2.96, "volume": 69260.0}, {"date": "2022-12-06", "close": 2.89, "volume": 72228.0}, {"date": "2022-12-07", "close": 2.85, "volume": 93464.0}, {"date": "2022-12-08", "close": 2.94, "volume": 45334.0}, {"date": "2022-12-09", "close": 2.95, "volume": 73233.0}, {"date": "2022-12-12", "close": 2.73, "volume": 154970.0}, {"date": "2022-12-13", "close": 2.66, "volume": 109201.0}, {"date": "2022-12-14", "close": 2.54, "volume": 113343.0}, {"date": "2022-12-15", "close": 2.55, "volume": 84600.0}, {"date": "2022-12-16", "close": 2.55, "volume": 37403.0}, {"date": "2022-12-19", "close": 2.48, "volume": 63117.0}, {"date": "2022-12-20", "close": 2.47, "volume": 46546.0}, {"date": "2022-12-21", "close": 2.51, "volume": 53577.0}, {"date": "2022-12-22", "close": 2.425, "volume": 44874.0}, {"date": "2022-12-23", "close": 2.46, "volume": 73359.0}, {"date": "2022-12-27", "close": 2.3701, "volume": 115055.0}, {"date": "2022-12-28", "close": 2.15, "volume": 141638.0}, {"date": "2022-12-29", "close": 2.1601, "volume": 110835.0}, {"date": "2022-12-30", "close": 2.62, "volume": 314941.0}, {"date": "2023-01-03", "close": 2.9, "volume": 150466.0}, {"date": "2023-01-04", "close": 3.0, "volume": 62937.0}, {"date": "2023-01-05", "close": 2.98, "volume": 371788.0}, {"date": "2023-01-06", "close": 3.0, "volume": 52498.0}, {"date": "2023-01-09", "close": 2.97, "volume": 93215.0}, {"date": "2023-01-10", "close": 2.98, "volume": 54016.0}, {"date": "2023-01-11", "close": 2.97, "volume": 17893.0}, {"date": "2023-01-12", "close": 2.93, "volume": 50023.0}, {"date": "2023-01-13", "close": 2.93, "volume": 21594.0}, {"date": "2023-01-17", "close": 2.87, "volume": 52069.0}, {"date": "2023-01-18", "close": 2.77, "volume": 44625.0}, {"date": "2023-01-19", "close": 2.71, "volume": 24014.0}, {"date": "2023-01-20", "close": 2.66, "volume": 71220.0}, {"date": "2023-01-23", "close": 2.9, "volume": 102812.0}, {"date": "2023-01-24", "close": 2.84, "volume": 42403.0}, {"date": "2023-01-25", "close": 2.93, "volume": 58587.0}, {"date": "2023-01-26", "close": 2.92, "volume": 37446.0}, {"date": "2023-01-27", "close": 2.96, "volume": 43457.0}, {"date": "2023-01-30", "close": 2.97, "volume": 48967.0}, {"date": "2023-01-31", "close": 2.98, "volume": 10620.0}, {"date": "2023-02-01", "close": 2.99, "volume": 39863.0}, {"date": "2023-02-02", "close": 3.0, "volume": 87073.0}, {"date": "2023-02-03", "close": 2.99, "volume": 24181.0}, {"date": "2023-02-06", "close": 3.03, "volume": 61564.0}, {"date": "2023-02-07", "close": 3.01, "volume": 29390.0}, {"date": "2023-02-08", "close": 3.07, "volume": 40141.0}, {"date": "2023-02-09", "close": 3.01, "volume": 39602.0}, {"date": "2023-02-10", "close": 3.02, "volume": 21756.0}, {"date": "2023-02-13", "close": 3.06, "volume": 40846.0}, {"date": "2023-02-14", "close": 3.09, "volume": 23846.0}, {"date": "2023-02-15", "close": 3.0, "volume": 16200.0}, {"date": "2023-02-16", "close": 3.1, "volume": 39291.0}, {"date": "2023-02-17", "close": 3.15, "volume": 64727.0}, {"date": "2023-02-21", "close": 3.04, "volume": 52021.0}, {"date": "2023-02-22", "close": 3.04, "volume": 35299.0}, {"date": "2023-02-23", "close": 3.15, "volume": 25689.0}, {"date": "2023-02-24", "close": 3.08, "volume": 66209.0}, {"date": "2023-02-27", "close": 3.13, "volume": 92177.0}, {"date": "2023-02-28", "close": 3.19, "volume": 38833.0}, {"date": "2023-03-01", "close": 3.1, "volume": 37588.0}, {"date": "2023-03-02", "close": 3.09, "volume": 8548.0}, {"date": "2023-03-03", "close": 3.04, "volume": 75401.0}, {"date": "2023-03-06", "close": 3.01, "volume": 28580.0}, {"date": "2023-03-07", "close": 2.93, "volume": 37227.0}, {"date": "2023-03-08", "close": 3.03, "volume": 53800.0}, {"date": "2023-03-09", "close": 2.94, "volume": 37684.0}, {"date": "2023-03-10", "close": 2.94, "volume": 23447.0}, {"date": "2023-03-13", "close": 2.82, "volume": 103179.0}, {"date": "2023-03-14", "close": 2.87, "volume": 50191.0}, {"date": "2023-03-15", "close": 2.79, "volume": 66175.0}, {"date": "2023-03-16", "close": 2.87, "volume": 37708.0}, {"date": "2023-03-17", "close": 2.76, "volume": 47536.0}, {"date": "2023-03-20", "close": 2.72, "volume": 44095.0}, {"date": "2023-03-21", "close": 3.0, "volume": 35861.0}, {"date": "2023-03-22", "close": 2.9, "volume": 45822.0}, {"date": "2023-03-23", "close": 2.85, "volume": 37484.0}, {"date": "2023-03-24", "close": 2.87, "volume": 23050.0}, {"date": "2023-03-27", "close": 2.81, "volume": 24386.0}, {"date": "2023-03-28", "close": 2.85, "volume": 26335.0}, {"date": "2023-03-29", "close": 2.85, "volume": 66042.0}, {"date": "2023-03-30", "close": 2.84, "volume": 69843.0}, {"date": "2023-03-31", "close": 2.83, "volume": 26806.0}, {"date": "2023-04-03", "close": 2.88, "volume": 10153.0}, {"date": "2023-04-04", "close": 2.83, "volume": 28212.0}, {"date": "2023-04-05", "close": 2.73, "volume": 35333.0}, {"date": "2023-04-06", "close": 2.71, "volume": 20231.0}, {"date": "2023-04-10", "close": 2.67, "volume": 11561.0}, {"date": "2023-04-11", "close": 2.75, "volume": 26283.0}, {"date": "2023-04-12", "close": 2.75, "volume": 5283.0}, {"date": "2023-04-13", "close": 2.79, "volume": 26908.0}, {"date": "2023-04-14", "close": 2.8, "volume": 6975.0}, {"date": "2023-04-17", "close": 2.72, "volume": 14098.0}, {"date": "2023-04-18", "close": 2.7, "volume": 22150.0}, {"date": "2023-04-19", "close": 2.69, "volume": 27168.0}, {"date": "2023-04-20", "close": 2.68, "volume": 26997.0}, {"date": "2023-04-21", "close": 2.66, "volume": 13770.0}, {"date": "2023-04-24", "close": 2.63, "volume": 30749.0}, {"date": "2023-04-25", "close": 2.61, "volume": 30945.0}, {"date": "2023-04-26", "close": 2.53, "volume": 25633.0}, {"date": "2023-04-27", "close": 2.69, "volume": 86547.0}, {"date": "2023-04-28", "close": 2.68, "volume": 26749.0}, {"date": "2023-05-01", "close": 2.74, "volume": 25779.0}, {"date": "2023-05-02", "close": 2.63, "volume": 31124.0}, {"date": "2023-05-03", "close": 2.63, "volume": 19261.0}, {"date": "2023-05-04", "close": 2.55, "volume": 45970.0}, {"date": "2023-05-05", "close": 2.59, "volume": 35932.0}, {"date": "2023-05-08", "close": 2.54, "volume": 7804.0}, {"date": "2023-05-09", "close": 2.42, "volume": 24446.0}, {"date": "2023-05-10", "close": 2.46, "volume": 16184.0}, {"date": "2023-05-11", "close": 2.45, "volume": 9875.0}, {"date": "2023-05-12", "close": 2.43, "volume": 27479.0}, {"date": "2023-05-15", "close": 2.395, "volume": 37541.0}, {"date": "2023-05-16", "close": 2.54, "volume": 41997.0}, {"date": "2023-05-17", "close": 2.61, "volume": 32733.0}, {"date": "2023-05-18", "close": 2.52, "volume": 14176.0}, {"date": "2023-05-19", "close": 2.57, "volume": 40212.0}, {"date": "2023-05-22", "close": 2.54, "volume": 31164.0}, {"date": "2023-05-23", "close": 2.58, "volume": 39310.0}, {"date": "2023-05-24", "close": 2.61, "volume": 16400.0}, {"date": "2023-05-25", "close": 2.5, "volume": 26033.0}, {"date": "2023-05-26", "close": 2.45, "volume": 19750.0}, {"date": "2023-05-30", "close": 2.44, "volume": 30018.0}, {"date": "2023-05-31", "close": 2.52, "volume": 22551.0}, {"date": "2023-06-01", "close": 2.52, "volume": 51681.0}, {"date": "2023-06-02", "close": 2.53, "volume": 42262.0}, {"date": "2023-06-05", "close": 2.59, "volume": 14865.0}, {"date": "2023-06-06", "close": 2.51, "volume": 34390.0}, {"date": "2023-06-07", "close": 2.56, "volume": 30305.0}, {"date": "2023-06-08", "close": 2.79, "volume": 114757.0}, {"date": "2023-06-09", "close": 2.87, "volume": 169661.0}, {"date": "2023-06-12", "close": 2.81, "volume": 49122.0}, {"date": "2023-06-13", "close": 2.75, "volume": 48993.0}, {"date": "2023-06-14", "close": 2.55, "volume": 61781.0}, {"date": "2023-06-15", "close": 2.67, "volume": 30454.0}, {"date": "2023-06-16", "close": 2.71, "volume": 26983.0}, {"date": "2023-06-20", "close": 2.82, "volume": 79465.0}, {"date": "2023-06-21", "close": 2.62, "volume": 106499.0}, {"date": "2023-06-22", "close": 2.66, "volume": 25001.0}, {"date": "2023-06-23", "close": 2.53, "volume": 26599.0}, {"date": "2023-06-26", "close": 2.64, "volume": 14451.0}, {"date": "2023-06-27", "close": 2.63, "volume": 4573.0}, {"date": "2023-06-28", "close": 2.58, "volume": 18876.0}, {"date": "2023-06-29", "close": 2.54, "volume": 27899.0}, {"date": "2023-06-30", "close": 2.51, "volume": 40458.0}, {"date": "2023-07-03", "close": 2.48, "volume": 25465.0}, {"date": "2023-07-05", "close": 2.5, "volume": 43623.0}, {"date": "2023-07-06", "close": 2.48, "volume": 12480.0}, {"date": "2023-07-07", "close": 2.55, "volume": 28693.0}, {"date": "2023-07-10", "close": 2.55, "volume": 25295.0}, {"date": "2023-07-11", "close": 2.59, "volume": 11651.0}, {"date": "2023-07-12", "close": 2.5, "volume": 49547.0}, {"date": "2023-07-13", "close": 2.81, "volume": 422412.0}, {"date": "2023-07-14", "close": 3.04, "volume": 130289.0}, {"date": "2023-07-17", "close": 3.03, "volume": 121531.0}, {"date": "2023-07-18", "close": 3.11, "volume": 45922.0}, {"date": "2023-07-19", "close": 3.04, "volume": 49363.0}, {"date": "2023-07-20", "close": 3.14, "volume": 75976.0}, {"date": "2023-07-21", "close": 3.01, "volume": 66334.0}, {"date": "2023-07-24", "close": 3.1, "volume": 34979.0}, {"date": "2023-07-25", "close": 3.0, "volume": 46992.0}, {"date": "2023-07-26", "close": 2.89, "volume": 32971.0}, {"date": "2023-07-27", "close": 2.85, "volume": 9289.0}, {"date": "2023-07-28", "close": 2.91, "volume": 14205.0}, {"date": "2023-07-31", "close": 2.82, "volume": 73502.0}, {"date": "2023-08-01", "close": 2.83, "volume": 44342.0}, {"date": "2023-08-02", "close": 2.83, "volume": 61954.0}, {"date": "2023-08-03", "close": 2.85, "volume": 19248.0}, {"date": "2023-08-04", "close": 2.85, "volume": 8295.0}, {"date": "2023-08-07", "close": 2.85, "volume": 16179.0}, {"date": "2023-08-08", "close": 2.88, "volume": 24543.0}, {"date": "2023-08-09", "close": 2.79, "volume": 21048.0}, {"date": "2023-08-10", "close": 2.88, "volume": 25459.0}, {"date": "2023-08-11", "close": 2.79, "volume": 21081.0}, {"date": "2023-08-14", "close": 2.76, "volume": 18156.0}, {"date": "2023-08-15", "close": 2.78, "volume": 19895.0}, {"date": "2023-08-16", "close": 2.8, "volume": 23137.0}, {"date": "2023-08-17", "close": 2.76, "volume": 13871.0}, {"date": "2023-08-18", "close": 2.74, "volume": 5169.0}, {"date": "2023-08-21", "close": 2.74, "volume": 9307.0}, {"date": "2023-08-22", "close": 2.72, "volume": 14692.0}, {"date": "2023-08-23", "close": 2.73, "volume": 12480.0}, {"date": "2023-08-24", "close": 2.73, "volume": 13951.0}, {"date": "2023-08-25", "close": 2.72, "volume": 17904.0}, {"date": "2023-08-28", "close": 2.74, "volume": 9310.0}, {"date": "2023-08-29", "close": 2.73, "volume": 13781.0}, {"date": "2023-08-30", "close": 2.71, "volume": 3170.0}, {"date": "2023-08-31", "close": 2.7, "volume": 13301.0}, {"date": "2023-09-01", "close": 2.73, "volume": 3399.0}, {"date": "2023-09-05", "close": 2.6651, "volume": 9070.0}, {"date": "2023-09-06", "close": 2.63, "volume": 11396.0}, {"date": "2023-09-07", "close": 2.61, "volume": 15292.0}, {"date": "2023-09-08", "close": 2.6654, "volume": 20790.0}, {"date": "2023-09-11", "close": 2.6347, "volume": 19330.0}, {"date": "2023-09-12", "close": 2.68, "volume": 6676.0}, {"date": "2023-09-13", "close": 2.67, "volume": 32767.0}, {"date": "2023-09-14", "close": 2.79, "volume": 17573.0}, {"date": "2023-09-15", "close": 2.7, "volume": 21921.0}, {"date": "2023-09-18", "close": 2.7, "volume": 4492.0}, {"date": "2023-09-19", "close": 2.72, "volume": 5575.0}, {"date": "2023-09-20", "close": 2.67, "volume": 14768.0}, {"date": "2023-09-21", "close": 2.6301, "volume": 14366.0}, {"date": "2023-09-22", "close": 2.66, "volume": 6078.0}, {"date": "2023-09-25", "close": 2.65, "volume": 16756.0}, {"date": "2023-09-26", "close": 2.65, "volume": 6576.0}, {"date": "2023-09-27", "close": 2.63, "volume": 19022.0}, {"date": "2023-09-28", "close": 2.75, "volume": 24786.0}, {"date": "2023-09-29", "close": 2.71, "volume": 8126.0}, {"date": "2023-10-02", "close": 2.58, "volume": 17575.0}, {"date": "2023-10-03", "close": 2.5998, "volume": 9601.0}, {"date": "2023-10-04", "close": 2.58, "volume": 13741.0}, {"date": "2023-10-05", "close": 2.56, "volume": 13737.0}, {"date": "2023-10-06", "close": 2.62, "volume": 4345.0}, {"date": "2023-10-09", "close": 2.59, "volume": 2866.0}, {"date": "2023-10-10", "close": 2.58, "volume": 22215.0}, {"date": "2023-10-11", "close": 2.59, "volume": 4535.0}, {"date": "2023-10-12", "close": 2.55, "volume": 32627.0}, {"date": "2023-10-13", "close": 2.59, "volume": 5858.0}, {"date": "2023-10-16", "close": 2.6, "volume": 3564.0}, {"date": "2023-10-17", "close": 2.62, "volume": 6897.0}, {"date": "2023-10-18", "close": 2.5938, "volume": 12651.0}, {"date": "2023-10-19", "close": 2.61, "volume": 10595.0}, {"date": "2023-10-20", "close": 2.5, "volume": 11400.0}, {"date": "2023-10-23", "close": 2.63, "volume": 40718.0}, {"date": "2023-10-24", "close": 2.62, "volume": 4197.0}, {"date": "2023-10-25", "close": 2.62, "volume": 3487.0}, {"date": "2023-10-26", "close": 2.61, "volume": 14081.0}, {"date": "2023-10-27", "close": 2.57, "volume": 2888.0}, {"date": "2023-10-30", "close": 2.58, "volume": 10321.0}, {"date": "2023-10-31", "close": 2.55, "volume": 12895.0}, {"date": "2023-11-01", "close": 2.56, "volume": 8352.0}, {"date": "2023-11-02", "close": 2.578, "volume": 14534.0}, {"date": "2023-11-03", "close": 2.57, "volume": 16803.0}, {"date": "2023-11-06", "close": 2.58, "volume": 6850.0}, {"date": "2023-11-07", "close": 2.57, "volume": 1911.0}, {"date": "2023-11-08", "close": 2.54, "volume": 4182.0}, {"date": "2023-11-09", "close": 2.53, "volume": 16292.0}, {"date": "2023-11-10", "close": 2.54, "volume": 21431.0}, {"date": "2023-11-13", "close": 2.56, "volume": 8237.0}, {"date": "2023-11-14", "close": 2.53, "volume": 7390.0}, {"date": "2023-11-15", "close": 2.56, "volume": 11620.0}, {"date": "2023-11-16", "close": 2.55, "volume": 13322.0}, {"date": "2023-11-17", "close": 2.59, "volume": 10374.0}, {"date": "2023-11-20", "close": 2.55, "volume": 14292.0}, {"date": "2023-11-21", "close": 2.54, "volume": 8883.0}, {"date": "2023-11-22", "close": 2.62, "volume": 21128.0}, {"date": "2023-11-24", "close": 2.63, "volume": 13117.0}, {"date": "2023-11-27", "close": 2.5703, "volume": 7057.0}, {"date": "2023-11-28", "close": 2.56, "volume": 6647.0}, {"date": "2023-11-29", "close": 2.58, "volume": 26817.0}, {"date": "2023-11-30", "close": 2.61, "volume": 22340.0}, {"date": "2023-12-01", "close": 2.72, "volume": 45630.0}, {"date": "2023-12-04", "close": 2.71, "volume": 22694.0}, {"date": "2023-12-05", "close": 2.65, "volume": 15871.0}, {"date": "2023-12-06", "close": 2.65, "volume": 14450.0}, {"date": "2023-12-07", "close": 2.7348, "volume": 35157.0}, {"date": "2023-12-08", "close": 2.82, "volume": 64247.0}, {"date": "2023-12-11", "close": 2.8, "volume": 28042.0}, {"date": "2023-12-12", "close": 2.75, "volume": 30367.0}, {"date": "2023-12-13", "close": 2.75, "volume": 17087.0}, {"date": "2023-12-14", "close": 2.71, "volume": 32151.0}, {"date": "2023-12-15", "close": 2.7, "volume": 21600.0}, {"date": "2023-12-18", "close": 2.7, "volume": 49468.0}, {"date": "2023-12-19", "close": 2.66, "volume": 40390.0}, {"date": "2023-12-20", "close": 2.7, "volume": 24873.0}, {"date": "2023-12-21", "close": 2.82, "volume": 39635.0}, {"date": "2023-12-22", "close": 2.85, "volume": 36927.0}, {"date": "2023-12-26", "close": 2.81, "volume": 32741.0}, {"date": "2023-12-27", "close": 2.78, "volume": 39824.0}, {"date": "2023-12-28", "close": 2.74, "volume": 25699.0}, {"date": "2023-12-29", "close": 2.8, "volume": 54499.0}, {"date": "2024-01-02", "close": 2.82, "volume": 9033.0}, {"date": "2024-01-03", "close": 2.94, "volume": 34415.0}, {"date": "2024-01-04", "close": 2.95, "volume": 15836.0}, {"date": "2024-01-05", "close": 2.9202, "volume": 29031.0}, {"date": "2024-01-08", "close": 2.94, "volume": 16863.0}, {"date": "2024-01-09", "close": 2.93, "volume": 20589.0}, {"date": "2024-01-10", "close": 2.93, "volume": 11491.0}, {"date": "2024-01-11", "close": 2.95, "volume": 4610.0}, {"date": "2024-01-12", "close": 2.94, "volume": 17412.0}, {"date": "2024-01-16", "close": 2.93, "volume": 26178.0}, {"date": "2024-01-17", "close": 2.81, "volume": 71015.0}, {"date": "2024-01-18", "close": 2.84, "volume": 18841.0}, {"date": "2024-01-19", "close": 2.87, "volume": 10948.0}, {"date": "2024-01-22", "close": 2.84, "volume": 17580.0}, {"date": "2024-01-23", "close": 2.86, "volume": 9596.0}, {"date": "2024-01-24", "close": 2.82, "volume": 14842.0}, {"date": "2024-01-25", "close": 2.66, "volume": 22868.0}, {"date": "2024-01-26", "close": 2.75, "volume": 43091.0}, {"date": "2024-01-29", "close": 2.7, "volume": 74591.0}, {"date": "2024-01-30", "close": 2.7, "volume": 24238.0}, {"date": "2024-01-31", "close": 2.74, "volume": 15065.0}, {"date": "2024-02-01", "close": 2.82, "volume": 13194.0}, {"date": "2024-02-02", "close": 2.82, "volume": 24105.0}, {"date": "2024-02-05", "close": 2.7707, "volume": 12294.0}, {"date": "2024-02-06", "close": 2.98, "volume": 30364.0}, {"date": "2024-02-07", "close": 2.99, "volume": 13457.0}, {"date": "2024-02-08", "close": 2.96, "volume": 28049.0}, {"date": "2024-02-09", "close": 3.0201, "volume": 22036.0}, {"date": "2024-02-12", "close": 3.02, "volume": 14169.0}, {"date": "2024-02-13", "close": 3.0, "volume": 10901.0}, {"date": "2024-02-14", "close": 2.95, "volume": 34816.0}, {"date": "2024-02-15", "close": 2.97, "volume": 15347.0}, {"date": "2024-02-16", "close": 3.125, "volume": 34535.0}, {"date": "2024-02-20", "close": 3.04, "volume": 46952.0}, {"date": "2024-02-21", "close": 3.063, "volume": 23377.0}, {"date": "2024-02-22", "close": 3.02, "volume": 12982.0}, {"date": "2024-02-23", "close": 2.89, "volume": 33535.0}, {"date": "2024-02-26", "close": 2.92, "volume": 21647.0}, {"date": "2024-02-27", "close": 2.99, "volume": 14195.0}, {"date": "2024-02-28", "close": 2.91, "volume": 36416.0}, {"date": "2024-02-29", "close": 2.98, "volume": 50321.0}, {"date": "2024-03-01", "close": 2.96, "volume": 21158.0}, {"date": "2024-03-04", "close": 2.83, "volume": 51929.0}, {"date": "2024-03-05", "close": 2.93, "volume": 31612.0}, {"date": "2024-03-06", "close": 2.87, "volume": 32832.0}, {"date": "2024-03-07", "close": 2.85, "volume": 56072.0}, {"date": "2024-03-08", "close": 2.89, "volume": 30655.0}, {"date": "2024-03-11", "close": 2.84, "volume": 16159.0}, {"date": "2024-03-12", "close": 2.84, "volume": 7584.0}, {"date": "2024-03-13", "close": 2.82, "volume": 34019.0}, {"date": "2024-03-14", "close": 2.75, "volume": 29246.0}, {"date": "2024-03-15", "close": 2.7, "volume": 79251.0}, {"date": "2024-03-18", "close": 2.7, "volume": 8011.0}, {"date": "2024-03-19", "close": 2.72, "volume": 14568.0}, {"date": "2024-03-20", "close": 2.56, "volume": 39026.0}, {"date": "2024-03-21", "close": 2.7, "volume": 42386.0}, {"date": "2024-03-22", "close": 2.78, "volume": 8296.0}, {"date": "2024-03-25", "close": 2.8, "volume": 30642.0}, {"date": "2024-03-26", "close": 2.71, "volume": 11533.0}, {"date": "2024-03-27", "close": 2.75, "volume": 32340.0}, {"date": "2024-03-28", "close": 2.93, "volume": 105718.0}, {"date": "2024-04-01", "close": 2.88, "volume": 41053.0}, {"date": "2024-04-02", "close": 2.92, "volume": 25262.0}, {"date": "2024-04-03", "close": 2.89, "volume": 81294.0}, {"date": "2024-04-04", "close": 2.9, "volume": 62824.0}, {"date": "2024-04-05", "close": 3.04, "volume": 45508.0}, {"date": "2024-04-08", "close": 3.02, "volume": 54322.0}, {"date": "2024-04-09", "close": 3.015, "volume": 10690.0}, {"date": "2024-04-10", "close": 3.025, "volume": 42433.0}, {"date": "2024-04-11", "close": 3.0, "volume": 44064.0}, {"date": "2024-04-12", "close": 3.07, "volume": 50478.0}, {"date": "2024-04-15", "close": 3.07, "volume": 41391.0}, {"date": "2024-04-16", "close": 3.14, "volume": 53674.0}, {"date": "2024-04-17", "close": 3.13, "volume": 48537.0}, {"date": "2024-04-18", "close": 3.16, "volume": 26112.0}, {"date": "2024-04-19", "close": 3.28, "volume": 71893.0}, {"date": "2024-04-22", "close": 3.57, "volume": 144412.0}, {"date": "2024-04-23", "close": 3.69, "volume": 75405.0}, {"date": "2024-04-24", "close": 3.55, "volume": 94124.0}, {"date": "2024-04-25", "close": 3.4, "volume": 62461.0}, {"date": "2024-04-26", "close": 3.51, "volume": 63198.0}, {"date": "2024-04-29", "close": 3.84, "volume": 209399.0}, {"date": "2024-04-30", "close": 3.74, "volume": 70756.0}, {"date": "2024-05-01", "close": 3.69, "volume": 48043.0}, {"date": "2024-05-02", "close": 3.88, "volume": 57575.0}, {"date": "2024-05-03", "close": 4.14, "volume": 126995.0}, {"date": "2024-05-06", "close": 3.92, "volume": 86986.0}, {"date": "2024-05-07", "close": 3.96, "volume": 82245.0}, {"date": "2024-05-08", "close": 4.0, "volume": 49416.0}, {"date": "2024-05-09", "close": 3.98, "volume": 56734.0}, {"date": "2024-05-10", "close": 3.99, "volume": 75145.0}, {"date": "2024-05-13", "close": 3.96, "volume": 95046.0}, {"date": "2024-05-14", "close": 4.0, "volume": 57673.0}, {"date": "2024-05-15", "close": 3.99, "volume": 48931.0}, {"date": "2024-05-16", "close": 3.99, "volume": 44156.0}, {"date": "2024-05-17", "close": 3.99, "volume": 32725.0}, {"date": "2024-05-20", "close": 3.96, "volume": 45147.0}, {"date": "2024-05-21", "close": 3.85, "volume": 185264.0}, {"date": "2024-05-22", "close": 3.73, "volume": 73775.0}, {"date": "2024-05-23", "close": 3.76, "volume": 69614.0}, {"date": "2024-05-24", "close": 3.98, "volume": 77945.0}, {"date": "2024-05-28", "close": 4.0, "volume": 51965.0}, {"date": "2024-05-29", "close": 3.94, "volume": 29663.0}, {"date": "2024-05-30", "close": 4.08, "volume": 32352.0}, {"date": "2024-05-31", "close": 4.08, "volume": 92648.0}, {"date": "2024-06-03", "close": 4.17, "volume": 52126.0}, {"date": "2024-06-04", "close": 4.11, "volume": 43478.0}, {"date": "2024-06-05", "close": 4.11, "volume": 30486.0}, {"date": "2024-06-06", "close": 3.96, "volume": 25912.0}, {"date": "2024-06-07", "close": 3.85, "volume": 20471.0}, {"date": "2024-06-10", "close": 3.9, "volume": 32019.0}, {"date": "2024-06-11", "close": 3.92, "volume": 13626.0}, {"date": "2024-06-12", "close": 3.88, "volume": 29955.0}, {"date": "2024-06-13", "close": 3.95, "volume": 26210.0}, {"date": "2024-06-14", "close": 3.83, "volume": 27952.0}, {"date": "2024-06-17", "close": 3.75, "volume": 97297.0}, {"date": "2024-06-18", "close": 3.6, "volume": 113249.0}, {"date": "2024-06-20", "close": 3.95, "volume": 74736.0}, {"date": "2024-06-21", "close": 3.88, "volume": 20915.0}, {"date": "2024-06-24", "close": 4.04, "volume": 93694.0}, {"date": "2024-06-25", "close": 4.02, "volume": 33644.0}, {"date": "2024-06-26", "close": 4.02, "volume": 41816.0}, {"date": "2024-06-27", "close": 3.91, "volume": 77301.0}, {"date": "2024-06-28", "close": 4.03, "volume": 92599.0}, {"date": "2024-07-01", "close": 3.87, "volume": 133227.0}, {"date": "2024-07-02", "close": 3.86, "volume": 104186.0}, {"date": "2024-07-03", "close": 3.92, "volume": 52157.0}, {"date": "2024-07-05", "close": 3.87, "volume": 50319.0}, {"date": "2024-07-08", "close": 3.74, "volume": 87871.0}, {"date": "2024-07-09", "close": 3.82, "volume": 60682.0}, {"date": "2024-07-10", "close": 3.81, "volume": 56817.0}, {"date": "2024-07-11", "close": 3.82, "volume": 16638.0}, {"date": "2024-07-12", "close": 3.88, "volume": 40501.0}, {"date": "2024-07-15", "close": 3.95, "volume": 60754.0}, {"date": "2024-07-16", "close": 3.96, "volume": 26060.0}, {"date": "2024-07-17", "close": 3.96, "volume": 23144.0}, {"date": "2024-07-18", "close": 4.01, "volume": 44572.0}, {"date": "2024-07-19", "close": 3.96, "volume": 36416.0}, {"date": "2024-07-22", "close": 4.0, "volume": 29938.0}, {"date": "2024-07-23", "close": 3.99, "volume": 48890.0}, {"date": "2024-07-24", "close": 3.9, "volume": 16225.0}, {"date": "2024-07-25", "close": 3.83, "volume": 25133.0}, {"date": "2024-07-26", "close": 3.88, "volume": 42759.0}, {"date": "2024-07-29", "close": 3.9, "volume": 8150.0}, {"date": "2024-07-30", "close": 3.88, "volume": 16639.0}, {"date": "2024-07-31", "close": 3.9, "volume": 19143.0}, {"date": "2024-08-01", "close": 3.83, "volume": 36446.0}, {"date": "2024-08-02", "close": 3.77, "volume": 94513.0}, {"date": "2024-08-05", "close": 3.64, "volume": 123172.0}, {"date": "2024-08-06", "close": 3.77, "volume": 30355.0}, {"date": "2024-08-07", "close": 3.72, "volume": 20948.0}, {"date": "2024-08-08", "close": 3.73, "volume": 18495.0}, {"date": "2024-08-09", "close": 3.65, "volume": 8402.0}, {"date": "2024-08-12", "close": 3.71, "volume": 10699.0}, {"date": "2024-08-13", "close": 3.7, "volume": 13190.0}, {"date": "2024-08-14", "close": 3.72, "volume": 5910.0}, {"date": "2024-08-15", "close": 3.705, "volume": 18058.0}, {"date": "2024-08-16", "close": 3.7986, "volume": 20296.0}, {"date": "2024-08-19", "close": 3.76, "volume": 32660.0}, {"date": "2024-08-20", "close": 3.74, "volume": 9903.0}, {"date": "2024-08-21", "close": 3.74, "volume": 16896.0}, {"date": "2024-08-22", "close": 3.68, "volume": 33346.0}, {"date": "2024-08-23", "close": 3.71, "volume": 11054.0}, {"date": "2024-08-26", "close": 3.73, "volume": 15651.0}, {"date": "2024-08-27", "close": 3.71, "volume": 24111.0}, {"date": "2024-08-28", "close": 3.77, "volume": 17773.0}, {"date": "2024-08-29", "close": 3.77, "volume": 18423.0}, {"date": "2024-08-30", "close": 3.75, "volume": 22525.0}, {"date": "2024-09-03", "close": 3.74, "volume": 15054.0}, {"date": "2024-09-04", "close": 3.68, "volume": 14073.0}, {"date": "2024-09-05", "close": 3.68, "volume": 27385.0}, {"date": "2024-09-06", "close": 3.7, "volume": 34819.0}, {"date": "2024-09-09", "close": 3.73, "volume": 27250.0}, {"date": "2024-09-10", "close": 3.75, "volume": 45941.0}, {"date": "2024-09-11", "close": 3.67, "volume": 40860.0}, {"date": "2024-09-12", "close": 3.65, "volume": 26131.0}, {"date": "2024-09-13", "close": 3.6, "volume": 30201.0}, {"date": "2024-09-16", "close": 3.63, "volume": 13865.0}, {"date": "2024-09-17", "close": 3.77, "volume": 38835.0}, {"date": "2024-09-18", "close": 3.72, "volume": 49265.0}, {"date": "2024-09-19", "close": 3.85, "volume": 45427.0}, {"date": "2024-09-20", "close": 3.76, "volume": 26110.0}, {"date": "2024-09-23", "close": 3.75, "volume": 17995.0}, {"date": "2024-09-24", "close": 3.85, "volume": 27317.0}, {"date": "2024-09-25", "close": 3.75, "volume": 5838.0}, {"date": "2024-09-26", "close": 3.82, "volume": 25867.0}, {"date": "2024-09-27", "close": 3.78, "volume": 14638.0}, {"date": "2024-09-30", "close": 3.79, "volume": 19477.0}, {"date": "2024-10-01", "close": 3.93, "volume": 20361.0}, {"date": "2024-10-02", "close": 3.92, "volume": 28850.0}, {"date": "2024-10-03", "close": 3.86, "volume": 18487.0}, {"date": "2024-10-04", "close": 3.88, "volume": 13406.0}, {"date": "2024-10-07", "close": 3.91, "volume": 16782.0}, {"date": "2024-10-08", "close": 3.92, "volume": 8060.0}, {"date": "2024-10-09", "close": 3.99, "volume": 23385.0}, {"date": "2024-10-10", "close": 3.977, "volume": 7100.0}, {"date": "2024-10-11", "close": 3.92, "volume": 16550.0}, {"date": "2024-10-14", "close": 3.83, "volume": 5903.0}, {"date": "2024-10-15", "close": 3.8, "volume": 21031.0}, {"date": "2024-10-16", "close": 3.82, "volume": 19464.0}, {"date": "2024-10-17", "close": 3.81, "volume": 11714.0}, {"date": "2024-10-18", "close": 3.81, "volume": 11004.0}, {"date": "2024-10-21", "close": 3.92, "volume": 32407.0}, {"date": "2024-10-22", "close": 3.92, "volume": 49968.0}, {"date": "2024-10-23", "close": 3.9, "volume": 20319.0}, {"date": "2024-10-24", "close": 3.88, "volume": 23779.0}, {"date": "2024-10-25", "close": 3.87, "volume": 11832.0}, {"date": "2024-10-28", "close": 3.85, "volume": 15841.0}, {"date": "2024-10-29", "close": 3.773, "volume": 57995.0}, {"date": "2024-10-30", "close": 3.78, "volume": 10056.0}, {"date": "2024-10-31", "close": 3.77, "volume": 13147.0}, {"date": "2024-11-01", "close": 3.81, "volume": 7693.0}, {"date": "2024-11-04", "close": 3.81, "volume": 20536.0}, {"date": "2024-11-05", "close": 3.85, "volume": 23687.0}, {"date": "2024-11-06", "close": 3.91, "volume": 13241.0}, {"date": "2024-11-07", "close": 3.91, "volume": 16979.0}, {"date": "2024-11-08", "close": 3.99, "volume": 28455.0}, {"date": "2024-11-11", "close": 4.09, "volume": 120718.0}, {"date": "2024-11-12", "close": 4.05, "volume": 31181.0}, {"date": "2024-11-13", "close": 4.06, "volume": 29313.0}, {"date": "2024-11-14", "close": 4.09, "volume": 19991.0}, {"date": "2024-11-15", "close": 4.19, "volume": 51433.0}, {"date": "2024-11-18", "close": 4.61, "volume": 96275.0}, {"date": "2024-11-19", "close": 4.4, "volume": 61343.0}, {"date": "2024-11-20", "close": 4.24, "volume": 46050.0}, {"date": "2024-11-21", "close": 4.25, "volume": 51688.0}, {"date": "2024-11-22", "close": 4.48, "volume": 164638.0}, {"date": "2024-11-25", "close": 4.8, "volume": 145076.0}, {"date": "2024-11-26", "close": 4.77, "volume": 130157.0}, {"date": "2024-11-27", "close": 4.59, "volume": 69931.0}, {"date": "2024-11-29", "close": 4.66, "volume": 24276.0}, {"date": "2024-12-02", "close": 4.78, "volume": 47916.0}, {"date": "2024-12-03", "close": 4.67, "volume": 56634.0}, {"date": "2024-12-04", "close": 4.55, "volume": 96603.0}, {"date": "2024-12-05", "close": 4.6, "volume": 45420.0}, {"date": "2024-12-06", "close": 4.47, "volume": 25393.0}, {"date": "2024-12-09", "close": 4.46, "volume": 14384.0}, {"date": "2024-12-10", "close": 4.44, "volume": 10509.0}, {"date": "2024-12-11", "close": 4.52, "volume": 20924.0}, {"date": "2024-12-12", "close": 4.72, "volume": 70546.0}, {"date": "2024-12-13", "close": 4.57, "volume": 43303.0}, {"date": "2024-12-16", "close": 4.47, "volume": 119840.0}, {"date": "2024-12-17", "close": 4.4, "volume": 53633.0}, {"date": "2024-12-18", "close": 4.36, "volume": 47992.0}, {"date": "2024-12-19", "close": 4.49, "volume": 43670.0}, {"date": "2024-12-20", "close": 4.57, "volume": 41764.0}, {"date": "2024-12-23", "close": 4.98, "volume": 130198.0}, {"date": "2024-12-24", "close": 5.29, "volume": 124182.0}, {"date": "2024-12-26", "close": 5.4, "volume": 80156.0}, {"date": "2024-12-27", "close": 5.3, "volume": 77912.0}, {"date": "2024-12-30", "close": 5.38, "volume": 121619.0}, {"date": "2024-12-31", "close": 5.44, "volume": 92801.0}, {"date": "2025-01-02", "close": 5.52, "volume": 217130.0}, {"date": "2025-01-03", "close": 5.48, "volume": 299919.0}, {"date": "2025-01-06", "close": 5.54, "volume": 193576.0}, {"date": "2025-01-07", "close": 5.49, "volume": 81895.0}, {"date": "2025-01-08", "close": 5.46, "volume": 71790.0}, {"date": "2025-01-10", "close": 5.38, "volume": 85131.0}, {"date": "2025-01-13", "close": 5.37, "volume": 134893.0}, {"date": "2025-01-14", "close": 5.3, "volume": 128283.0}, {"date": "2025-01-15", "close": 5.2, "volume": 118794.0}, {"date": "2025-01-16", "close": 5.0, "volume": 188086.0}, {"date": "2025-01-17", "close": 5.1, "volume": 147932.0}, {"date": "2025-01-21", "close": 5.12, "volume": 120274.0}, {"date": "2025-01-22", "close": 5.3, "volume": 209510.0}, {"date": "2025-01-23", "close": 5.26, "volume": 70672.0}, {"date": "2025-01-24", "close": 5.0, "volume": 108860.0}, {"date": "2025-01-27", "close": 4.94, "volume": 96354.0}, {"date": "2025-01-28", "close": 4.87, "volume": 85343.0}, {"date": "2025-01-29", "close": 4.88, "volume": 96486.0}, {"date": "2025-01-30", "close": 4.95, "volume": 72839.0}, {"date": "2025-01-31", "close": 4.87, "volume": 87437.0}, {"date": "2025-02-03", "close": 4.72, "volume": 119283.0}, {"date": "2025-02-04", "close": 4.83, "volume": 179564.0}, {"date": "2025-02-05", "close": 4.83, "volume": 68338.0}, {"date": "2025-02-06", "close": 4.8, "volume": 64707.0}, {"date": "2025-02-07", "close": 4.47, "volume": 158890.0}, {"date": "2025-02-10", "close": 4.36, "volume": 119937.0}, {"date": "2025-02-11", "close": 4.24, "volume": 144131.0}, {"date": "2025-02-12", "close": 4.35, "volume": 62629.0}, {"date": "2025-02-13", "close": 4.36, "volume": 56399.0}, {"date": "2025-02-14", "close": 4.28, "volume": 61472.0}, {"date": "2025-02-18", "close": 4.31, "volume": 55480.0}, {"date": "2025-02-19", "close": 4.22, "volume": 37188.0}, {"date": "2025-02-20", "close": 4.22, "volume": 58518.0}, {"date": "2025-02-21", "close": 4.14, "volume": 34928.0}, {"date": "2025-02-24", "close": 3.87, "volume": 141040.0}, {"date": "2025-02-25", "close": 3.85, "volume": 57881.0}, {"date": "2025-02-26", "close": 3.87, "volume": 31932.0}, {"date": "2025-02-27", "close": 4.0, "volume": 101865.0}, {"date": "2025-02-28", "close": 4.0, "volume": 90799.0}, {"date": "2025-03-03", "close": 3.86, "volume": 54200.0}, {"date": "2025-03-04", "close": 3.76, "volume": 52221.0}, {"date": "2025-03-05", "close": 3.88, "volume": 48529.0}, {"date": "2025-03-06", "close": 3.95, "volume": 81091.0}, {"date": "2025-03-07", "close": 3.95, "volume": 72771.0}, {"date": "2025-03-10", "close": 3.86, "volume": 117848.0}, {"date": "2025-03-11", "close": 3.85, "volume": 41002.0}, {"date": "2025-03-12", "close": 3.85, "volume": 43166.0}, {"date": "2025-03-13", "close": 3.81, "volume": 24615.0}, {"date": "2025-03-14", "close": 3.84, "volume": 30370.0}, {"date": "2025-03-17", "close": 3.95, "volume": 68670.0}, {"date": "2025-03-18", "close": 3.9, "volume": 21184.0}, {"date": "2025-03-19", "close": 3.93, "volume": 23277.0}, {"date": "2025-03-20", "close": 4.02, "volume": 23850.0}, {"date": "2025-03-21", "close": 3.913, "volume": 21982.0}, {"date": "2025-03-24", "close": 3.95, "volume": 52554.0}, {"date": "2025-03-25", "close": 3.89, "volume": 19848.0}, {"date": "2025-03-26", "close": 3.95, "volume": 47087.0}, {"date": "2025-03-27", "close": 3.86, "volume": 29754.0}, {"date": "2025-03-28", "close": 3.845, "volume": 33095.0}, {"date": "2025-03-31", "close": 3.77, "volume": 37032.0}, {"date": "2025-04-01", "close": 3.837, "volume": 22580.0}, {"date": "2025-04-02", "close": 3.8, "volume": 64092.0}, {"date": "2025-04-03", "close": 3.7, "volume": 96286.0}, {"date": "2025-04-04", "close": 3.58, "volume": 111852.0}, {"date": "2025-04-07", "close": 3.46, "volume": 107369.0}, {"date": "2025-04-08", "close": 3.4, "volume": 47004.0}, {"date": "2025-04-09", "close": 3.56, "volume": 83615.0}, {"date": "2025-04-10", "close": 3.45, "volume": 49688.0}, {"date": "2025-04-11", "close": 3.47, "volume": 64700.0}, {"date": "2025-04-14", "close": 3.45, "volume": 26565.0}, {"date": "2025-04-15", "close": 3.37, "volume": 70071.0}, {"date": "2025-04-16", "close": 3.48, "volume": 74477.0}, {"date": "2025-04-17", "close": 3.46, "volume": 57979.0}, {"date": "2025-04-21", "close": 3.31, "volume": 96155.0}, {"date": "2025-04-22", "close": 3.37, "volume": 46823.0}, {"date": "2025-04-23", "close": 3.41, "volume": 55992.0}, {"date": "2025-04-24", "close": 3.46, "volume": 30971.0}, {"date": "2025-04-25", "close": 3.44, "volume": 18590.0}, {"date": "2025-04-28", "close": 3.455, "volume": 37581.0}, {"date": "2025-04-29", "close": 3.52, "volume": 28074.0}, {"date": "2025-04-30", "close": 3.45, "volume": 22058.0}, {"date": "2025-05-01", "close": 3.53, "volume": 48500.0}, {"date": "2025-05-02", "close": 3.35, "volume": 67646.0}, {"date": "2025-05-05", "close": 3.55, "volume": 29101.0}, {"date": "2025-05-06", "close": 3.47, "volume": 43891.0}, {"date": "2025-05-07", "close": 3.59, "volume": 29095.0}, {"date": "2025-05-08", "close": 3.58, "volume": 48945.0}, {"date": "2025-05-09", "close": 3.65, "volume": 53631.0}, {"date": "2025-05-12", "close": 3.72, "volume": 112788.0}, {"date": "2025-05-13", "close": 3.857, "volume": 10688.0}, {"date": "2025-05-14", "close": 3.8, "volume": 20626.0}, {"date": "2025-05-15", "close": 3.68, "volume": 42523.0}, {"date": "2025-05-16", "close": 3.67, "volume": 21941.0}, {"date": "2025-05-19", "close": 3.58, "volume": 54406.0}, {"date": "2025-05-20", "close": 3.74, "volume": 43635.0}, {"date": "2025-05-21", "close": 3.605, "volume": 23757.0}, {"date": "2025-05-22", "close": 3.5, "volume": 61700.0}, {"date": "2025-05-23", "close": 3.65, "volume": 67948.0}, {"date": "2025-05-27", "close": 3.84, "volume": 104418.0}, {"date": "2025-05-28", "close": 3.79, "volume": 46222.0}, {"date": "2025-05-29", "close": 3.75, "volume": 55055.0}, {"date": "2025-05-30", "close": 3.68, "volume": 56849.0}, {"date": "2025-06-02", "close": 3.64, "volume": 16286.0}, {"date": "2025-06-03", "close": 3.74, "volume": 26384.0}, {"date": "2025-06-04", "close": 3.67, "volume": 17953.0}, {"date": "2025-06-05", "close": 3.68, "volume": 24119.0}, {"date": "2025-06-06", "close": 3.69, "volume": 10473.0}, {"date": "2025-06-09", "close": 3.68, "volume": 32997.0}, {"date": "2025-06-10", "close": 3.66, "volume": 17697.0}, {"date": "2025-06-11", "close": 3.65, "volume": 24500.0}, {"date": "2025-06-12", "close": 3.68, "volume": 21470.0}, {"date": "2025-06-13", "close": 3.63, "volume": 37452.0}, {"date": "2025-06-16", "close": 3.674, "volume": 18237.0}, {"date": "2025-06-17", "close": 3.67, "volume": 44029.0}, {"date": "2025-06-18", "close": 3.63, "volume": 33153.0}, {"date": "2025-06-20", "close": 3.59, "volume": 91000.0}, {"date": "2025-06-23", "close": 3.6, "volume": 32781.0}, {"date": "2025-06-24", "close": 3.55, "volume": 30145.0}, {"date": "2025-06-25", "close": 3.57, "volume": 37214.0}, {"date": "2025-06-26", "close": 3.65, "volume": 32541.0}, {"date": "2025-06-27", "close": 3.62, "volume": 19017.0}, {"date": "2025-06-30", "close": 3.52, "volume": 39862.0}, {"date": "2025-07-01", "close": 3.6, "volume": 17105.0}, {"date": "2025-07-02", "close": 3.61, "volume": 20965.0}, {"date": "2025-07-03", "close": 3.59, "volume": 17187.0}, {"date": "2025-07-07", "close": 3.72, "volume": 45606.0}, {"date": "2025-07-08", "close": 3.614, "volume": 79524.0}, {"date": "2025-07-09", "close": 3.67, "volume": 9824.0}, {"date": "2025-07-10", "close": 3.68, "volume": 7937.0}, {"date": "2025-07-11", "close": 3.6, "volume": 46696.0}, {"date": "2025-07-14", "close": 3.67, "volume": 23564.0}, {"date": "2025-07-15", "close": 3.65, "volume": 21709.0}, {"date": "2025-07-16", "close": 3.64, "volume": 33572.0}, {"date": "2025-07-17", "close": 3.573, "volume": 37222.0}, {"date": "2025-07-18", "close": 3.59, "volume": 31605.0}, {"date": "2025-07-21", "close": 3.54, "volume": 59369.0}, {"date": "2025-07-22", "close": 3.45, "volume": 30986.0}, {"date": "2025-07-23", "close": 3.56, "volume": 17330.0}, {"date": "2025-07-24", "close": 3.58, "volume": 35234.0}, {"date": "2025-07-25", "close": 3.54, "volume": 34894.0}, {"date": "2025-07-28", "close": 3.6, "volume": 53657.0}, {"date": "2025-07-29", "close": 3.59, "volume": 30578.0}, {"date": "2025-07-30", "close": 3.54, "volume": 59541.0}, {"date": "2025-07-31", "close": 3.49, "volume": 45611.0}, {"date": "2025-08-01", "close": 3.51, "volume": 18718.0}, {"date": "2025-08-04", "close": 3.54, "volume": 40581.0}, {"date": "2025-08-05", "close": 3.68, "volume": 28042.0}, {"date": "2025-08-06", "close": 3.68, "volume": 74836.0}, {"date": "2025-08-07", "close": 3.625, "volume": 8552.0}, {"date": "2025-08-08", "close": 3.6, "volume": 21772.0}, {"date": "2025-08-11", "close": 3.615, "volume": 25369.0}, {"date": "2025-08-12", "close": 3.605, "volume": 16124.0}, {"date": "2025-08-13", "close": 3.6, "volume": 9832.0}, {"date": "2025-08-14", "close": 3.65, "volume": 25610.0}, {"date": "2025-08-15", "close": 3.54, "volume": 83141.0}, {"date": "2025-08-18", "close": 3.52, "volume": 24306.0}, {"date": "2025-08-19", "close": 3.55, "volume": 34698.0}, {"date": "2025-08-20", "close": 3.6, "volume": 9885.0}, {"date": "2025-08-21", "close": 3.64, "volume": 46981.0}, {"date": "2025-08-22", "close": 3.66, "volume": 48151.0}, {"date": "2025-08-25", "close": 3.59, "volume": 26240.0}, {"date": "2025-08-26", "close": 3.59, "volume": 21631.0}, {"date": "2025-08-27", "close": 3.57, "volume": 24728.0}, {"date": "2025-08-28", "close": 3.58, "volume": 68645.0}, {"date": "2025-08-29", "close": 3.61, "volume": 37406.0}, {"date": "2025-09-02", "close": 3.72, "volume": 57685.0}, {"date": "2025-09-03", "close": 3.67, "volume": 28306.0}, {"date": "2025-09-04", "close": 3.72, "volume": 44519.0}, {"date": "2025-09-05", "close": 3.77, "volume": 37826.0}, {"date": "2025-09-08", "close": 3.86, "volume": 96269.0}, {"date": "2025-09-09", "close": 3.78, "volume": 37112.0}, {"date": "2025-09-10", "close": 3.8, "volume": 22432.0}, {"date": "2025-09-11", "close": 3.82, "volume": 17207.0}, {"date": "2025-09-12", "close": 3.86, "volume": 10963.0}, {"date": "2025-09-15", "close": 3.8, "volume": 45920.0}, {"date": "2025-09-16", "close": 3.78, "volume": 54369.0}, {"date": "2025-09-17", "close": 3.765, "volume": 68136.0}, {"date": "2025-09-18", "close": 3.83, "volume": 18962.0}, {"date": "2025-09-19", "close": 3.74, "volume": 63270.0}, {"date": "2025-09-22", "close": 3.76, "volume": 55486.0}, {"date": "2025-09-23", "close": 3.71, "volume": 41002.0}, {"date": "2025-09-24", "close": 3.643, "volume": 112761.0}, {"date": "2025-09-25", "close": 3.63, "volume": 64542.0}, {"date": "2025-09-26", "close": 3.61, "volume": 61144.0}, {"date": "2025-09-29", "close": 3.56, "volume": 41765.0}, {"date": "2025-09-30", "close": 3.51, "volume": 21763.0}, {"date": "2025-10-01", "close": 3.52, "volume": 23264.0}, {"date": "2025-10-02", "close": 3.55, "volume": 26132.0}, {"date": "2025-10-03", "close": 3.53, "volume": 24648.0}, {"date": "2025-10-06", "close": 3.51, "volume": 35027.0}, {"date": "2025-10-07", "close": 3.46, "volume": 47776.0}, {"date": "2025-10-08", "close": 3.52, "volume": 25654.0}, {"date": "2025-10-09", "close": 3.53, "volume": 47927.0}, {"date": "2025-10-10", "close": 3.49, "volume": 58711.0}, {"date": "2025-10-13", "close": 3.5101, "volume": 52014.0}, {"date": "2025-10-14", "close": 3.48, "volume": 86271.0}, {"date": "2025-10-15", "close": 3.555, "volume": 40961.0}, {"date": "2025-10-16", "close": 3.55, "volume": 47009.0}, {"date": "2025-10-17", "close": 3.54, "volume": 22990.0}, {"date": "2025-10-20", "close": 3.53, "volume": 28343.0}, {"date": "2025-10-21", "close": 3.48, "volume": 45386.0}, {"date": "2025-10-22", "close": 3.54, "volume": 31027.0}, {"date": "2025-10-23", "close": 3.6, "volume": 51564.0}, {"date": "2025-10-24", "close": 3.54, "volume": 107200.0}, {"date": "2025-10-27", "close": 3.59, "volume": 45861.0}, {"date": "2025-10-28", "close": 3.64, "volume": 74069.0}, {"date": "2025-10-29", "close": 3.55, "volume": 59705.0}, {"date": "2025-10-30", "close": 3.54, "volume": 63798.0}, {"date": "2025-10-31", "close": 3.61, "volume": 29987.0}, {"date": "2025-11-03", "close": 3.63, "volume": 61881.0}, {"date": "2025-11-04", "close": 3.52, "volume": 35434.0}, {"date": "2025-11-05", "close": 3.58, "volume": 36063.0}, {"date": "2025-11-06", "close": 3.57, "volume": 69791.0}, {"date": "2025-11-07", "close": 3.57, "volume": 21171.0}, {"date": "2025-11-10", "close": 3.51, "volume": 28195.0}, {"date": "2025-11-11", "close": 3.53, "volume": 17246.0}, {"date": "2025-11-12", "close": 3.53, "volume": 24728.0}, {"date": "2025-11-13", "close": 3.51, "volume": 23559.0}, {"date": "2025-11-14", "close": 3.56, "volume": 20506.0}, {"date": "2025-11-17", "close": 3.6, "volume": 60263.0}, {"date": "2025-11-18", "close": 3.58, "volume": 32173.0}, {"date": "2025-11-19", "close": 3.53, "volume": 27770.0}, {"date": "2025-11-20", "close": 3.76, "volume": 113735.0}, {"date": "2025-11-21", "close": 3.77, "volume": 50249.0}, {"date": "2025-11-24", "close": 3.79, "volume": 63670.0}, {"date": "2025-11-25", "close": 3.76, "volume": 37428.0}, {"date": "2025-11-26", "close": 3.72, "volume": 48631.0}, {"date": "2025-11-28", "close": 3.6, "volume": 88346.0}, {"date": "2025-12-01", "close": 3.67, "volume": 30129.0}, {"date": "2025-12-02", "close": 3.7, "volume": 24528.0}, {"date": "2025-12-03", "close": 3.73, "volume": 65595.0}, {"date": "2025-12-04", "close": 3.71, "volume": 45665.0}, {"date": "2025-12-05", "close": 3.75, "volume": 20545.0}, {"date": "2025-12-08", "close": 3.75, "volume": 21946.0}, {"date": "2025-12-09", "close": 3.74, "volume": 56965.0}, {"date": "2025-12-10", "close": 3.83, "volume": 44252.0}, {"date": "2025-12-11", "close": 3.84, "volume": 29744.0}, {"date": "2025-12-12", "close": 3.79, "volume": 28718.0}, {"date": "2025-12-15", "close": 3.79, "volume": 25002.0}, {"date": "2025-12-16", "close": 3.85, "volume": 47875.0}, {"date": "2025-12-17", "close": 3.94, "volume": 34110.0}, {"date": "2025-12-18", "close": 3.99, "volume": 141131.0}, {"date": "2025-12-19", "close": 3.92, "volume": 48169.0}, {"date": "2025-12-22", "close": 3.86, "volume": 39832.0}, {"date": "2025-12-23", "close": 3.88, "volume": 54824.0}, {"date": "2025-12-24", "close": 3.86, "volume": 4185.0}, {"date": "2025-12-26", "close": 3.83, "volume": 16286.0}, {"date": "2025-12-29", "close": 3.81, "volume": 17921.0}, {"date": "2025-12-30", "close": 3.8, "volume": 81695.0}, {"date": "2025-12-31", "close": 3.77, "volume": 25825.0}, {"date": "2026-01-02", "close": 3.72, "volume": 25749.0}, {"date": "2026-01-05", "close": 3.72, "volume": 38920.0}, {"date": "2026-01-06", "close": 3.71, "volume": 19998.0}, {"date": "2026-01-07", "close": 3.66, "volume": 22079.0}, {"date": "2026-01-08", "close": 3.69, "volume": 40746.0}, {"date": "2026-01-09", "close": 3.73, "volume": 28299.0}, {"date": "2026-01-12", "close": 3.76, "volume": 51280.0}, {"date": "2026-01-13", "close": 3.74, "volume": 44393.0}, {"date": "2026-01-14", "close": 3.91, "volume": 200931.0}, {"date": "2026-01-15", "close": 3.82, "volume": 49997.0}, {"date": "2026-01-16", "close": 3.89, "volume": 142354.0}, {"date": "2026-01-20", "close": 3.89, "volume": 377117.0}, {"date": "2026-01-21", "close": 4.03, "volume": 81861.0}, {"date": "2026-01-22", "close": 4.08, "volume": 327857.0}, {"date": "2026-01-23", "close": 4.03, "volume": 107495.0}, {"date": "2026-01-26", "close": 3.91, "volume": 78576.0}, {"date": "2026-01-27", "close": 4.01, "volume": 80250.0}, {"date": "2026-01-28", "close": 3.88, "volume": 167149.0}, {"date": "2026-01-29", "close": 3.84, "volume": 114965.0}, {"date": "2026-01-30", "close": 3.78, "volume": 112013.0}, {"date": "2026-02-02", "close": 3.81, "volume": 53524.0}, {"date": "2026-02-03", "close": 3.89, "volume": 24798.0}, {"date": "2026-02-04", "close": 3.84, "volume": 74592.0}, {"date": "2026-02-05", "close": 3.76, "volume": 95106.0}, {"date": "2026-02-06", "close": 3.76, "volume": 67933.0}, {"date": "2026-02-09", "close": 3.75, "volume": 134717.0}, {"date": "2026-02-10", "close": 3.78, "volume": 155977.0}, {"date": "2026-02-11", "close": 3.8, "volume": 34663.0}, {"date": "2026-02-12", "close": 3.84, "volume": 196111.0}, {"date": "2026-02-13", "close": 3.88, "volume": 100970.0}, {"date": "2026-02-17", "close": 3.91, "volume": 112403.0}, {"date": "2026-02-18", "close": 3.97, "volume": 42537.0}, {"date": "2026-02-19", "close": 4.0, "volume": 95616.0}, {"date": "2026-02-20", "close": 4.08, "volume": 283126.0}, {"date": "2026-02-23", "close": 3.95, "volume": 42790.0}, {"date": "2026-02-24", "close": 3.91, "volume": 81016.0}, {"date": "2026-02-25", "close": 3.9, "volume": 52900.0}, {"date": "2026-02-26", "close": 3.94, "volume": 66138.0}, {"date": "2026-02-27", "close": 3.9, "volume": 39581.0}, {"date": "2026-03-02", "close": 4.0, "volume": 128080.0}, {"date": "2026-03-03", "close": 3.95, "volume": 113513.0}, {"date": "2026-03-04", "close": 4.17, "volume": 150070.0}, {"date": "2026-03-05", "close": 4.28, "volume": 110519.0}, {"date": "2026-03-06", "close": 4.21, "volume": 182461.0}, {"date": "2026-03-09", "close": 4.28, "volume": 267767.0}, {"date": "2026-03-10", "close": 4.09, "volume": 101629.0}, {"date": "2026-03-11", "close": 4.16, "volume": 165100.0}, {"date": "2026-03-12", "close": 4.17, "volume": 135773.0}, {"date": "2026-03-13", "close": 4.02, "volume": 179096.0}, {"date": "2026-03-16", "close": 3.76, "volume": 182502.0}, {"date": "2026-03-17", "close": 3.94, "volume": 135845.0}, {"date": "2026-03-18", "close": 4.02, "volume": 80639.0}, {"date": "2026-03-19", "close": 4.29, "volume": 270978.0}, {"date": "2026-03-20", "close": 4.29, "volume": 120317.0}, {"date": "2026-03-23", "close": 4.22, "volume": 110934.0}, {"date": "2026-03-24", "close": 4.1, "volume": 166351.0}, {"date": "2026-03-25", "close": 3.96, "volume": 96138.0}, {"date": "2026-03-26", "close": 4.23, "volume": 164331.0}, {"date": "2026-03-27", "close": 4.26, "volume": 81183.0}, {"date": "2026-03-30", "close": 4.14, "volume": 163495.0}, {"date": "2026-03-31", "close": 4.28, "volume": 131906.0}, {"date": "2026-04-01", "close": 4.24, "volume": 152048.0}, {"date": "2026-04-02", "close": 4.15, "volume": 60107.0}, {"date": "2026-04-06", "close": 4.26, "volume": 74235.0}, {"date": "2026-04-07", "close": 4.21, "volume": 33672.0}, {"date": "2026-04-08", "close": 4.11, "volume": 37671.0}, {"date": "2026-04-09", "close": 4.05, "volume": 34996.0}, {"date": "2026-04-10", "close": 4.09, "volume": 94829.0}, {"date": "2026-04-13", "close": 3.95, "volume": 67131.0}, {"date": "2026-04-14", "close": 3.98, "volume": 125259.0}, {"date": "2026-04-15", "close": 3.99, "volume": 68404.0}, {"date": "2026-04-16", "close": 3.99, "volume": 151401.0}, {"date": "2026-04-17", "close": 3.94, "volume": 130431.0}, {"date": "2026-04-20", "close": 3.98, "volume": 94124.0}, {"date": "2026-04-21", "close": 3.98, "volume": 28668.0}, {"date": "2026-04-22", "close": 4.1, "volume": 80574.0}, {"date": "2026-04-23", "close": 3.98, "volume": 132362.0}, {"date": "2026-04-24", "close": 3.94, "volume": 13401.0}, {"date": "2026-04-27", "close": 3.91, "volume": 29562.0}, {"date": "2026-04-28", "close": 3.91, "volume": 14131.0}, {"date": "2026-04-29", "close": 3.86, "volume": 69448.0}, {"date": "2026-04-30", "close": 3.89, "volume": 41363.0}, {"date": "2026-05-01", "close": 3.91, "volume": 57611.0}, {"date": "2026-05-04", "close": 3.86, "volume": 47061.0}, {"date": "2026-05-05", "close": 3.85, "volume": 46613.0}, {"date": "2026-05-06", "close": 3.85, "volume": 29554.0}, {"date": "2026-05-07", "close": 3.84, "volume": 16735.0}, {"date": "2026-05-08", "close": 3.84, "volume": 39122.0}, {"date": "2026-05-11", "close": 3.87, "volume": 75246.0}, {"date": "2026-05-12", "close": 3.83, "volume": 125731.0}, {"date": "2026-05-13", "close": 3.75, "volume": 110253.0}, {"date": "2026-05-14", "close": 3.92, "volume": 49544.0}, {"date": "2026-05-15", "close": 3.82, "volume": 96284.0}, {"date": "2026-05-18", "close": 3.79, "volume": 46210.0}, {"date": "2026-05-19", "close": 3.9, "volume": 80517.0}, {"date": "2026-05-20", "close": 3.91, "volume": 30755.0}, {"date": "2026-05-21", "close": 3.94, "volume": 26860.0}, {"date": "2026-05-22", "close": 3.85, "volume": 50363.0}, {"date": "2026-05-26", "close": 3.85, "volume": 38789.0}, {"date": "2026-05-27", "close": 3.88, "volume": 22046.0}, {"date": "2026-05-28", "close": 3.85, "volume": 43450.0}, {"date": "2026-05-29", "close": 3.77, "volume": 70255.0}, {"date": "2026-06-01", "close": 3.78, "volume": 31760.0}, {"date": "2026-06-02", "close": 3.82, "volume": 30500.0}, {"date": "2026-06-03", "close": 3.77, "volume": 18305.0}, {"date": "2026-06-04", "close": 3.74, "volume": 33518.0}, {"date": "2026-06-05", "close": 3.73, "volume": 12101.0}, {"date": "2026-06-08", "close": 3.77, "volume": 21989.0}, {"date": "2026-06-09", "close": 3.72, "volume": 30093.0}, {"date": "2026-06-10", "close": 3.78, "volume": 16701.0}, {"date": "2026-06-11", "close": 3.8, "volume": 21066.0}, {"date": "2026-06-12", "close": 3.75, "volume": 30967.0}, {"date": "2026-06-15", "close": 3.72, "volume": 29401.0}, {"date": "2026-06-16", "close": 3.67, "volume": 43654.0}, {"date": "2026-06-17", "close": 3.62, "volume": 27272.0}, {"date": "2026-06-18", "close": 3.53, "volume": 56472.0}, {"date": "2026-06-22", "close": 3.56, "volume": 64864.0}, {"date": "2026-06-23", "close": 3.52, "volume": 65080.0}, {"date": "2026-06-24", "close": 3.44, "volume": 58736.0}, {"date": "2026-06-25", "close": 3.39, "volume": 64398.0}, {"date": "2026-06-26", "close": 3.36, "volume": 115828.0}, {"date": "2026-06-29", "close": 3.41, "volume": 35105.0}, {"date": "2026-06-30", "close": 3.38, "volume": 17807.0}, {"date": "2026-07-01", "close": 3.44, "volume": 23342.0}, {"date": "2026-07-02", "close": 3.57, "volume": 28208.0}, {"date": "2026-07-06", "close": 3.6, "volume": 30633.0}, {"date": "2026-07-07", "close": 3.59, "volume": 15596.0}, {"date": "2026-07-08", "close": 3.63, "volume": 23809.0}, {"date": "2026-07-09", "close": 3.63, "volume": 27866.0}, {"date": "2026-07-10", "close": 3.68, "volume": 10960.0}, {"date": "2026-07-13", "close": 3.63, "volume": 28610.0}, {"date": "2026-07-14", "close": 3.66, "volume": 28857.0}, {"date": "2026-07-15", "close": 3.65, "volume": 13051.0}, {"date": "2026-07-16", "close": 3.32, "volume": 101319.0}, {"date": "2026-07-17", "close": 3.37, "volume": 81104.0}, {"date": "2026-07-20", "close": 3.38, "volume": 22726.0}, {"date": "2026-07-21", "close": 3.38, "volume": 17418.0}, {"date": "2026-07-22", "close": 3.69, "volume": 605622.0}, {"date": "2026-07-23", "close": 3.85, "volume": 213726.0}, {"date": "2026-07-24", "close": 3.61, "volume": 175827.0}], "refreshing": true}