{"ticker": "DTCX", "overview": {"name": "Datacentrex, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "DTCX", "has_prices": true, "as_of": "2026-09-18", "last": 2.07, "prev_close": 2.13, "change": -0.06000000000000005, "change_pct": -0.028169014084507067, "session_volume": 368702.0, "vwap_5": 2.0842167633894704, "vwap_20": 2.367913258511135, "vwap_60": 2.184681390568097, "vwap_250": 2.8552629896986312, "high_52w": 5.0, "low_52w": 1.63, "avg_volume_20": 359095.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-062253", "src": "13DG", "ticker": "DTCX", "cik": "1853825", "company": "Datacentrex, Inc.", "company_raw": "Datacentrex, Inc.", "who": "American Ventures LLC, Series VII Usdae", "who_key": "American Ventures LLC, Series VII USDAE", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "American Ventures LLC, Series VII USDAE takes a 4.99% activist stake in DTCX", "source_url": "https://www.sec.gov/Archives/edgar/data/2078938/0001213900-26-062253-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "13DG-0001213900-26-068929", "src": "13DG", "ticker": "DTCX", "cik": "1853825", "company": "Datacentrex, Inc.", "company_raw": "Datacentrex, Inc.", "who": "Datacentrex, Inc.", "who_key": "Datacentrex, Inc.", "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": "Datacentrex, Inc. takes a 6.4% passive stake in DTCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1853825/0001213900-26-068929-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-04-23", "mins": 278806}, {"id": "13DG-0000897101-26-000142", "src": "13DG", "ticker": "DTCX", "cik": "1853825", "company": "Datacentrex, Inc.", "company_raw": "Datacentrex, Inc.", "who": "Datacentrex, Inc.", "who_key": "Datacentrex, Inc.", "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": "Datacentrex, Inc. crosses 5% of DTCX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1853825/0000897101-26-000142-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283126}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-068929", "src": "13DG", "ticker": "DTCX", "cik": "1853825", "company": "Datacentrex, Inc.", "company_raw": "Datacentrex, Inc.", "who": "Datacentrex, Inc.", "who_key": "Datacentrex, Inc.", "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": "Datacentrex, Inc. takes a 6.4% passive stake in DTCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1853825/0001213900-26-068929-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-04-23", "mins": 278806}, {"id": "13DG-0001213900-26-062253", "src": "13DG", "ticker": "DTCX", "cik": "1853825", "company": "Datacentrex, Inc.", "company_raw": "Datacentrex, Inc.", "who": "American Ventures LLC, Series VII Usdae", "who_key": "American Ventures LLC, Series VII USDAE", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "American Ventures LLC, Series VII USDAE takes a 4.99% activist stake in DTCX", "source_url": "https://www.sec.gov/Archives/edgar/data/2078938/0001213900-26-062253-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "13DG-0000897101-26-000142", "src": "13DG", "ticker": "DTCX", "cik": "1853825", "company": "Datacentrex, Inc.", "company_raw": "Datacentrex, Inc.", "who": "Datacentrex, Inc.", "who_key": "Datacentrex, Inc.", "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": "Datacentrex, Inc. crosses 5% of DTCX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1853825/0000897101-26-000142-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Datacentrex, Inc. - Common Stock", "new_value": "Datacentrex, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001853825", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001853825", "applied": 1, "detected_at": "2026-09-11T14:35:06.541704"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DTCX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-02-14", "close": 1.5, "volume": null}, {"date": "2022-02-15", "close": 1.5, "volume": null}, {"date": "2022-02-16", "close": 1.5, "volume": null}, {"date": "2022-02-17", "close": 1.5, "volume": null}, {"date": "2022-02-18", "close": 1.5, "volume": null}, {"date": "2022-02-22", "close": 1.5, "volume": null}, {"date": "2022-02-23", "close": 1.5, "volume": null}, {"date": "2022-02-24", "close": 1.5, "volume": null}, {"date": "2022-02-25", "close": 1.5, "volume": null}, {"date": "2022-02-28", "close": 1.5, "volume": null}, {"date": "2022-03-01", "close": 1.5, "volume": null}, {"date": "2022-03-02", "close": 1.5, "volume": null}, {"date": "2022-03-03", "close": 1.5, "volume": null}, {"date": "2022-03-04", "close": 1.5, "volume": null}, {"date": "2022-03-07", "close": 1.5, "volume": null}, {"date": "2022-03-08", "close": 1.5, "volume": null}, {"date": "2022-03-09", "close": 1.5, "volume": null}, {"date": "2022-03-10", "close": 1.5, "volume": null}, {"date": "2022-03-11", "close": 1.5, "volume": null}, {"date": "2022-03-14", "close": 1.5, "volume": null}, {"date": "2022-03-15", "close": 1.5, "volume": null}, {"date": "2022-03-16", "close": 1.5, "volume": null}, {"date": "2022-03-17", "close": 1.5, "volume": null}, {"date": "2022-03-18", "close": 1.5, "volume": null}, {"date": "2022-03-21", "close": 10.0, "volume": 6306.0}, {"date": "2022-03-22", "close": 9.99, "volume": 2936.0}, {"date": "2022-03-23", "close": 9.99, "volume": null}, {"date": "2022-03-24", "close": 9.25, "volume": 212.0}, {"date": "2022-03-25", "close": 9.19, "volume": 2300.0}, {"date": "2022-03-28", "close": 9.19, "volume": 100.0}, {"date": "2022-03-29", "close": 9.19, "volume": null}, {"date": "2022-03-30", "close": 9.19, "volume": null}, {"date": "2022-03-31", "close": 9.19, "volume": null}, {"date": "2022-04-01", "close": 9.19, "volume": null}, {"date": "2022-04-04", "close": 9.19, "volume": null}, {"date": "2022-04-05", "close": 8.48, "volume": 525.0}, {"date": "2022-04-06", "close": 8.48, "volume": null}, {"date": "2022-04-07", "close": 8.48, "volume": null}, {"date": "2022-04-08", "close": 8.48, "volume": null}, {"date": "2022-04-11", "close": 9.19, "volume": 100.0}, {"date": "2022-04-12", "close": 9.19, "volume": null}, {"date": "2022-04-13", "close": 9.19, "volume": null}, {"date": "2022-04-14", "close": 9.19, "volume": null}, {"date": "2022-04-18", "close": 9.19, "volume": null}, {"date": "2022-04-19", "close": 9.19, "volume": null}, {"date": "2022-04-20", "close": 9.19, "volume": null}, {"date": "2022-04-21", "close": 9.19, "volume": null}, {"date": "2022-04-22", "close": 9.19, "volume": null}, {"date": "2022-04-25", "close": 9.19, "volume": null}, {"date": "2022-04-26", "close": 9.19, "volume": null}, {"date": "2022-04-27", "close": 9.19, "volume": null}, {"date": "2022-04-28", "close": 9.19, "volume": null}, {"date": "2022-04-29", "close": 9.19, "volume": null}, {"date": "2022-05-02", "close": 9.19, "volume": null}, {"date": "2022-05-03", "close": 9.19, "volume": null}, {"date": "2022-05-04", "close": 9.19, "volume": null}, {"date": "2022-05-05", "close": 9.19, "volume": null}, {"date": "2022-05-06", "close": 9.19, "volume": null}, {"date": "2022-05-09", "close": 9.19, "volume": null}, {"date": "2022-05-10", "close": 9.19, "volume": null}, {"date": "2022-05-11", "close": 9.19, "volume": null}, {"date": "2022-05-12", "close": 9.3, "volume": 1106.0}, {"date": "2022-05-13", "close": 9.3, "volume": null}, {"date": "2022-05-16", "close": 9.3, "volume": null}, {"date": "2022-05-17", "close": 9.3, "volume": null}, {"date": "2022-05-18", "close": 9.3, "volume": null}, {"date": "2022-05-19", "close": 9.3, "volume": null}, {"date": "2022-05-20", "close": 9.3, "volume": null}, {"date": "2022-05-23", "close": 9.3, "volume": null}, {"date": "2022-05-24", "close": 9.3, "volume": null}, {"date": "2022-05-25", "close": 9.3, "volume": null}, {"date": "2022-05-26", "close": 9.3, "volume": null}, {"date": "2022-05-27", "close": 9.3, "volume": null}, {"date": "2022-05-31", "close": 8.0, "volume": 100.0}, {"date": "2022-06-01", "close": 7.1, "volume": 100.0}, {"date": "2022-06-02", "close": 7.1, "volume": null}, {"date": "2022-06-03", "close": 7.1, "volume": null}, {"date": "2022-06-06", "close": 7.1, "volume": null}, {"date": "2022-06-07", "close": 7.15, "volume": 501.0}, {"date": "2022-06-08", "close": 10.0, "volume": 100.0}, {"date": "2022-06-09", "close": 8.0, "volume": 100.0}, {"date": "2022-06-10", "close": 8.0, "volume": null}, {"date": "2022-06-13", "close": 8.0, "volume": null}, {"date": "2022-06-14", "close": 8.0, "volume": null}, {"date": "2022-06-15", "close": 8.0, "volume": null}, {"date": "2022-06-16", "close": 8.0, "volume": null}, {"date": "2022-06-17", "close": 9.0, "volume": 4299.0}, {"date": "2022-06-21", "close": 8.9, "volume": 100.0}, {"date": "2022-06-22", "close": 8.1, "volume": 4900.0}, {"date": "2022-06-23", "close": 8.1, "volume": null}, {"date": "2022-06-24", "close": 8.1, "volume": null}, {"date": "2022-06-27", "close": 8.49, "volume": 100.0}, {"date": "2022-06-28", "close": 8.49, "volume": null}, {"date": "2022-06-29", "close": 8.49, "volume": null}, {"date": "2022-06-30", "close": 8.49, "volume": null}, {"date": "2022-07-01", "close": 8.49, "volume": null}, {"date": "2022-07-05", "close": 8.49, "volume": null}, {"date": "2022-07-06", "close": 8.49, "volume": null}, {"date": "2022-07-07", "close": 8.49, "volume": null}, {"date": "2022-07-08", "close": 8.49, "volume": null}, {"date": "2022-07-11", "close": 8.49, "volume": null}, {"date": "2022-07-12", "close": 8.49, "volume": null}, {"date": "2022-07-13", "close": 8.49, "volume": null}, {"date": "2022-07-14", "close": 8.49, "volume": null}, {"date": "2022-07-15", "close": 8.49, "volume": null}, {"date": "2022-07-18", "close": 8.49, "volume": null}, {"date": "2022-07-19", "close": 8.49, "volume": null}, {"date": "2022-07-20", "close": 8.49, "volume": null}, {"date": "2022-07-21", "close": 8.49, "volume": null}, {"date": "2022-07-22", "close": 8.49, "volume": null}, {"date": "2022-07-25", "close": 8.49, "volume": null}, {"date": "2022-07-26", "close": 8.49, "volume": null}, {"date": "2022-07-27", "close": 8.49, "volume": null}, {"date": "2022-07-28", "close": 8.49, "volume": null}, {"date": "2022-07-29", "close": 8.49, "volume": null}, {"date": "2022-08-01", "close": 8.49, "volume": null}, {"date": "2022-08-02", "close": 8.49, "volume": null}, {"date": "2022-08-03", "close": 8.49, "volume": null}, {"date": "2022-08-04", "close": 8.49, "volume": null}, {"date": "2022-08-05", "close": 8.49, "volume": null}, {"date": "2022-08-08", "close": 8.49, "volume": null}, {"date": "2022-08-09", "close": 8.49, "volume": null}, {"date": "2022-08-10", "close": 8.49, "volume": null}, {"date": "2022-08-11", "close": 8.49, "volume": null}, {"date": "2022-08-12", "close": 8.49, "volume": null}, {"date": "2022-08-15", "close": 8.49, "volume": null}, {"date": "2022-08-16", "close": 8.49, "volume": null}, {"date": "2022-08-17", "close": 8.49, "volume": null}, {"date": "2022-08-18", "close": 8.49, "volume": null}, {"date": "2022-08-19", "close": 8.49, "volume": null}, {"date": "2022-08-22", "close": 8.49, "volume": null}, {"date": "2022-08-23", "close": 8.49, "volume": null}, {"date": "2022-08-24", "close": 8.49, "volume": null}, {"date": "2022-08-25", "close": 8.49, "volume": null}, {"date": "2022-08-26", "close": 8.49, "volume": null}, {"date": "2022-08-29", "close": 8.49, "volume": null}, {"date": "2022-08-30", "close": 7.1, "volume": 100.0}, {"date": "2022-08-31", "close": 7.1, "volume": null}, {"date": "2022-09-01", "close": 7.1, "volume": null}, {"date": "2022-09-02", "close": 7.1, "volume": null}, {"date": "2022-09-06", "close": 7.1, "volume": null}, {"date": "2022-09-07", "close": 7.1, "volume": null}, {"date": "2022-09-08", "close": 7.1, "volume": null}, {"date": "2022-09-09", "close": 7.1, "volume": null}, {"date": "2022-09-12", "close": 7.1, "volume": null}, {"date": "2022-09-13", "close": 7.1, "volume": null}, {"date": "2022-09-14", "close": 7.1, "volume": null}, {"date": "2022-09-15", "close": 7.1, "volume": null}, {"date": "2022-09-16", "close": 7.1, "volume": null}, {"date": "2022-09-19", "close": 7.1, "volume": null}, {"date": "2022-09-20", "close": 7.1, "volume": null}, {"date": "2022-09-21", "close": 7.1, "volume": null}, {"date": "2022-09-22", "close": 7.1, "volume": null}, {"date": "2022-09-23", "close": 7.1, "volume": null}, {"date": "2022-09-26", "close": 7.1, "volume": null}, {"date": "2022-09-27", "close": 7.1, "volume": null}, {"date": "2022-09-28", "close": 7.1, "volume": null}, {"date": "2022-09-29", "close": 7.1, "volume": null}, {"date": "2022-09-30", "close": 7.1, "volume": null}, {"date": "2022-10-03", "close": 7.1, "volume": null}, {"date": "2022-10-04", "close": 7.1, "volume": null}, {"date": "2022-10-05", "close": 7.1, "volume": null}, {"date": "2022-10-06", "close": 7.1, "volume": null}, {"date": "2022-10-07", "close": 7.1, "volume": null}, {"date": "2022-10-10", "close": 7.1, "volume": null}, {"date": "2022-10-11", "close": 7.1, "volume": null}, {"date": "2022-10-12", "close": 7.1, "volume": null}, {"date": "2022-10-13", "close": 7.1, "volume": null}, {"date": "2022-10-14", "close": 7.1, "volume": null}, {"date": "2022-10-17", "close": 7.1, "volume": null}, {"date": "2022-10-18", "close": 7.1, "volume": null}, {"date": "2022-10-19", "close": 7.1, "volume": null}, {"date": "2022-10-20", "close": 7.1, "volume": null}, {"date": "2022-10-21", "close": 7.1, "volume": null}, {"date": "2022-10-24", "close": 7.1, "volume": null}, {"date": "2022-10-25", "close": 7.1, "volume": null}, {"date": "2022-10-26", "close": 7.1, "volume": null}, {"date": "2022-10-27", "close": 7.1, "volume": null}, {"date": "2022-10-28", "close": 7.1, "volume": null}, {"date": "2022-10-31", "close": 7.1, "volume": null}, {"date": "2022-11-01", "close": 7.1, "volume": null}, {"date": "2022-11-02", "close": 7.1, "volume": null}, {"date": "2022-11-03", "close": 7.1, "volume": null}, {"date": "2022-11-04", "close": 7.1, "volume": null}, {"date": "2022-11-07", "close": 7.1, "volume": null}, {"date": "2022-11-08", "close": 7.1, "volume": null}, {"date": "2022-11-09", "close": 7.1, "volume": null}, {"date": "2022-11-10", "close": 7.1, "volume": null}, {"date": "2022-11-11", "close": 7.1, "volume": null}, {"date": "2022-11-14", "close": 7.1, "volume": null}, {"date": "2022-11-15", "close": 7.1, "volume": null}, {"date": "2022-11-16", "close": 7.1, "volume": null}, {"date": "2022-11-17", "close": 7.1, "volume": null}, {"date": "2022-11-18", "close": 7.1, "volume": null}, {"date": "2022-11-21", "close": 7.1, "volume": null}, {"date": "2022-11-22", "close": 7.1, "volume": null}, {"date": "2022-11-23", "close": 7.1, "volume": null}, {"date": "2022-11-25", "close": 7.1, "volume": null}, {"date": "2022-11-28", "close": 7.1, "volume": null}, {"date": "2022-11-29", "close": 7.1, "volume": null}, {"date": "2022-11-30", "close": 7.1, "volume": null}, {"date": "2022-12-01", "close": 7.1, "volume": null}, {"date": "2022-12-02", "close": 7.1, "volume": null}, {"date": "2022-12-05", "close": 7.1, "volume": null}, {"date": "2022-12-06", "close": 7.1, "volume": null}, {"date": "2022-12-07", "close": 7.1, "volume": null}, {"date": "2022-12-08", "close": 7.1, "volume": null}, {"date": "2022-12-09", "close": 7.1, "volume": null}, {"date": "2022-12-12", "close": 7.1, "volume": null}, {"date": "2022-12-13", "close": 7.1, "volume": null}, {"date": "2022-12-14", "close": 7.1, "volume": null}, {"date": "2022-12-15", "close": 7.1, "volume": null}, {"date": "2022-12-16", "close": 7.1, "volume": null}, {"date": "2022-12-19", "close": 7.1, "volume": null}, {"date": "2022-12-20", "close": 7.1, "volume": null}, {"date": "2022-12-21", "close": 7.1, "volume": null}, {"date": "2022-12-22", "close": 7.1, "volume": null}, {"date": "2022-12-23", "close": 7.1, "volume": null}, {"date": "2022-12-27", "close": 7.1, "volume": null}, {"date": "2022-12-28", "close": 7.1, "volume": null}, {"date": "2022-12-29", "close": 7.1, "volume": null}, {"date": "2022-12-30", "close": 7.1, "volume": null}, {"date": "2023-01-03", "close": 7.1, "volume": null}, {"date": "2023-01-04", "close": 7.1, "volume": null}, {"date": "2023-01-05", "close": 7.1, "volume": null}, {"date": "2023-01-06", "close": 7.1, "volume": null}, {"date": "2023-01-09", "close": 7.1, "volume": null}, {"date": "2023-01-10", "close": 7.1, "volume": null}, {"date": "2023-01-11", "close": 7.1, "volume": null}, {"date": "2023-01-12", "close": 7.1, "volume": null}, {"date": "2023-01-13", "close": 7.1, "volume": null}, {"date": "2023-01-17", "close": 7.1, "volume": null}, {"date": "2023-01-18", "close": 7.1, "volume": null}, {"date": "2023-01-19", "close": 7.1, "volume": null}, {"date": "2023-01-20", "close": 7.1, "volume": null}, {"date": "2023-01-23", "close": 7.1, "volume": null}, {"date": "2023-01-24", "close": 7.1, "volume": null}, {"date": "2023-01-25", "close": 7.1, "volume": null}, {"date": "2023-01-26", "close": 7.1, "volume": null}, {"date": "2023-01-27", "close": 7.1, "volume": null}, {"date": "2023-01-30", "close": 7.1, "volume": null}, {"date": "2023-01-31", "close": 7.1, "volume": null}, {"date": "2023-02-01", "close": 7.1, "volume": null}, {"date": "2023-02-02", "close": 7.1, "volume": null}, {"date": "2023-02-03", "close": 7.1, "volume": null}, {"date": "2023-02-06", "close": 7.1, "volume": null}, {"date": "2023-02-07", "close": 7.1, "volume": null}, {"date": "2023-02-08", "close": 7.1, "volume": null}, {"date": "2023-02-09", "close": 7.1, "volume": null}, {"date": "2023-02-10", "close": 7.1, "volume": null}, {"date": "2023-02-13", "close": 7.1, "volume": null}, {"date": "2023-02-14", "close": 7.1, "volume": null}, {"date": "2023-02-15", "close": 7.1, "volume": null}, {"date": "2023-02-16", "close": 8.4151, "volume": 300.0}, {"date": "2023-02-17", "close": 8.4151, "volume": null}, {"date": "2023-02-21", "close": 8.4151, "volume": null}, {"date": "2023-02-22", "close": 8.4151, "volume": null}, {"date": "2023-02-23", "close": 8.4151, "volume": null}, {"date": "2023-02-24", "close": 8.4151, "volume": null}, {"date": "2023-02-27", "close": 8.4151, "volume": null}, {"date": "2023-02-28", "close": 8.4151, "volume": null}, {"date": "2023-03-01", "close": 8.4151, "volume": null}, {"date": "2023-03-02", "close": 8.4151, "volume": null}, {"date": "2023-03-03", "close": 8.4151, "volume": null}, {"date": "2023-03-06", "close": 8.4151, "volume": null}, {"date": "2023-03-07", "close": 8.5, "volume": 100.0}, {"date": "2023-03-08", "close": 8.5, "volume": null}, {"date": "2023-03-09", "close": 8.5, "volume": null}, {"date": "2023-03-10", "close": 8.5, "volume": null}, {"date": "2023-03-13", "close": 8.5, "volume": null}, {"date": "2023-03-14", "close": 8.5, "volume": null}, {"date": "2023-03-15", "close": 8.5, "volume": null}, {"date": "2023-03-16", "close": 8.5, "volume": null}, {"date": "2023-03-17", "close": 8.5, "volume": 110.0}, {"date": "2023-03-20", "close": 8.5, "volume": 240.0}, {"date": "2023-03-21", "close": 8.5, "volume": null}, {"date": "2023-03-22", "close": 8.5, "volume": null}, {"date": "2023-03-23", "close": 8.5, "volume": null}, {"date": "2023-03-24", "close": 8.5, "volume": null}, {"date": "2023-03-27", "close": 8.5, "volume": null}, {"date": "2023-03-28", "close": 8.5, "volume": null}, {"date": "2023-03-29", "close": 8.5, "volume": null}, {"date": "2023-03-30", "close": 8.5, "volume": null}, {"date": "2023-03-31", "close": 8.5, "volume": null}, {"date": "2023-04-03", "close": 8.5, "volume": null}, {"date": "2023-04-04", "close": 8.4, "volume": 3102.0}, {"date": "2023-04-05", "close": 8.4, "volume": null}, {"date": "2023-04-06", "close": 8.4, "volume": null}, {"date": "2023-04-10", "close": 4.5, "volume": 110.0}, {"date": "2023-04-11", "close": 5.0, "volume": 700.0}, {"date": "2023-04-12", "close": 5.0, "volume": null}, {"date": "2023-04-13", "close": 5.0, "volume": null}, {"date": "2023-04-14", "close": 5.0, "volume": null}, {"date": "2023-04-17", "close": 4.5, "volume": 352.0}, {"date": "2023-04-18", "close": 6.0, "volume": 463.0}, {"date": "2023-04-19", "close": 6.0, "volume": null}, {"date": "2023-04-20", "close": 6.0, "volume": 200.0}, {"date": "2023-04-21", "close": 6.0, "volume": null}, {"date": "2023-04-24", "close": 6.0, "volume": null}, {"date": "2023-04-25", "close": 4.5, "volume": 200.0}, {"date": "2023-04-26", "close": 6.0, "volume": 210.0}, {"date": "2023-04-27", "close": 6.0, "volume": null}, {"date": "2023-04-28", "close": 6.0, "volume": null}, {"date": "2023-05-01", "close": 6.0, "volume": null}, {"date": "2023-05-02", "close": 4.0, "volume": 4526.0}, {"date": "2023-05-03", "close": 4.16, "volume": 1732.0}, {"date": "2023-05-04", "close": 4.2, "volume": 600.0}, {"date": "2023-05-05", "close": 4.5, "volume": 2248.0}, {"date": "2023-05-08", "close": 7.5, "volume": 9012.0}, {"date": "2023-05-09", "close": 5.02, "volume": 714.0}, {"date": "2023-05-10", "close": 7.75, "volume": 400.0}, {"date": "2023-05-11", "close": 7.75, "volume": null}, {"date": "2023-05-12", "close": 8.5, "volume": 744.0}, {"date": "2023-05-15", "close": 8.5, "volume": null}, {"date": "2023-05-16", "close": 7.0, "volume": 838.0}, {"date": "2023-05-17", "close": 7.0, "volume": 588.0}, {"date": "2023-05-18", "close": 7.0, "volume": null}, {"date": "2023-05-19", "close": 7.0, "volume": null}, {"date": "2023-05-22", "close": 7.0, "volume": null}, {"date": "2023-05-23", "close": 7.0, "volume": null}, {"date": "2023-05-24", "close": 7.0, "volume": null}, {"date": "2023-05-25", "close": 7.0, "volume": null}, {"date": "2023-05-26", "close": 7.0, "volume": null}, {"date": "2023-05-30", "close": 8.0, "volume": 100.0}, {"date": "2023-05-31", "close": 8.0, "volume": null}, {"date": "2023-06-01", "close": 7.25, "volume": 102.0}, {"date": "2023-06-02", "close": 7.25, "volume": null}, {"date": "2023-06-05", "close": 7.25, "volume": null}, {"date": "2023-06-06", "close": 7.25, "volume": null}, {"date": "2023-06-07", "close": 7.25, "volume": null}, {"date": "2023-06-08", "close": 7.26, "volume": 157.0}, {"date": "2023-06-09", "close": 7.26, "volume": null}, {"date": "2023-06-12", "close": 7.26, "volume": null}, {"date": "2023-06-13", "close": 7.26, "volume": null}, {"date": "2023-06-14", "close": 7.26, "volume": null}, {"date": "2023-06-15", "close": 7.26, "volume": null}, {"date": "2023-06-16", "close": 7.26, "volume": null}, {"date": "2023-06-20", "close": 7.25, "volume": 125.0}, {"date": "2023-06-21", "close": 7.25, "volume": null}, {"date": "2023-06-22", "close": 7.25, "volume": null}, {"date": "2023-06-23", "close": 6.05, "volume": 214.0}, {"date": "2023-06-26", "close": 7.04, "volume": 242.0}, {"date": "2023-06-27", "close": 7.04, "volume": null}, {"date": "2023-06-28", "close": 7.04, "volume": null}, {"date": "2023-06-29", "close": 7.04, "volume": null}, {"date": "2023-06-30", "close": 7.04, "volume": null}, {"date": "2023-07-03", "close": 7.04, "volume": null}, {"date": "2023-07-05", "close": 7.04, "volume": null}, {"date": "2023-07-06", "close": 7.04, "volume": null}, {"date": "2023-07-07", "close": 6.05, "volume": 100.0}, {"date": "2023-07-10", "close": 6.5, "volume": 100.0}, {"date": "2023-07-11", "close": 6.5, "volume": null}, {"date": "2023-07-12", "close": 7.1, "volume": 504.0}, {"date": "2023-07-13", "close": 7.1, "volume": null}, {"date": "2023-07-14", "close": 7.1, "volume": null}, {"date": "2023-07-17", "close": 8.0, "volume": 120.0}, {"date": "2023-07-18", "close": 8.0, "volume": null}, {"date": "2023-07-19", "close": 8.1, "volume": 102.0}, {"date": "2023-07-20", "close": 8.1, "volume": null}, {"date": "2023-07-21", "close": 6.15, "volume": 461.0}, {"date": "2023-07-24", "close": 8.0, "volume": 1039.0}, {"date": "2023-07-25", "close": 8.0, "volume": null}, {"date": "2023-07-26", "close": 8.0, "volume": null}, {"date": "2023-07-27", "close": 8.0, "volume": 2200.0}, {"date": "2023-07-28", "close": 8.0, "volume": 1390.0}, {"date": "2023-07-31", "close": 8.0, "volume": null}, {"date": "2023-08-01", "close": 6.61, "volume": 2445.0}, {"date": "2023-08-02", "close": 7.5, "volume": 1000.0}, {"date": "2023-08-03", "close": 7.49, "volume": 121.0}, {"date": "2023-08-04", "close": 7.49, "volume": null}, {"date": "2023-08-07", "close": 5.15, "volume": 2625.0}, {"date": "2023-08-08", "close": 5.12, "volume": 650.0}, {"date": "2023-08-09", "close": 5.85, "volume": 100.0}, {"date": "2023-08-10", "close": 6.45, "volume": 100.0}, {"date": "2023-08-11", "close": 6.45, "volume": null}, {"date": "2023-08-14", "close": 6.9, "volume": 325.0}, {"date": "2023-08-15", "close": 6.9, "volume": null}, {"date": "2023-08-16", "close": 6.5, "volume": 100.0}, {"date": "2023-08-17", "close": 6.5, "volume": null}, {"date": "2023-08-18", "close": 5.55, "volume": 415.0}, {"date": "2023-08-21", "close": 6.3, "volume": 100.0}, {"date": "2023-08-22", "close": 6.3, "volume": null}, {"date": "2023-08-23", "close": 6.3, "volume": null}, {"date": "2023-08-24", "close": 6.3, "volume": null}, {"date": "2023-08-25", "close": 6.0, "volume": 108.0}, {"date": "2023-08-28", "close": 6.0, "volume": 200.0}, {"date": "2023-08-29", "close": 6.0, "volume": null}, {"date": "2023-08-30", "close": 6.0, "volume": null}, {"date": "2023-08-31", "close": 6.0, "volume": null}, {"date": "2023-09-01", "close": 6.0, "volume": null}, {"date": "2023-09-05", "close": 6.0, "volume": null}, {"date": "2023-09-06", "close": 6.0, "volume": null}, {"date": "2023-09-07", "close": 5.5, "volume": 1075.0}, {"date": "2023-09-08", "close": 5.25, "volume": 613.0}, {"date": "2023-09-11", "close": 5.25, "volume": null}, {"date": "2023-09-12", "close": 5.25, "volume": null}, {"date": "2023-09-13", "close": 6.0, "volume": 1210.0}, {"date": "2023-09-14", "close": 6.0, "volume": null}, {"date": "2023-09-15", "close": 6.0, "volume": null}, {"date": "2023-09-18", "close": 5.75, "volume": 100.0}, {"date": "2023-09-19", "close": 5.75, "volume": null}, {"date": "2023-09-20", "close": 5.75, "volume": null}, {"date": "2023-09-21", "close": 5.75, "volume": null}, {"date": "2023-09-22", "close": 5.75, "volume": null}, {"date": "2023-09-25", "close": 6.59, "volume": 103.0}, {"date": "2023-09-26", "close": 6.59, "volume": null}, {"date": "2023-09-27", "close": 6.59, "volume": null}, {"date": "2023-09-28", "close": 6.59, "volume": null}, {"date": "2023-09-29", "close": 6.59, "volume": null}, {"date": "2023-10-02", "close": 6.59, "volume": null}, {"date": "2023-10-03", "close": 6.59, "volume": null}, {"date": "2023-10-04", "close": 6.59, "volume": null}, {"date": "2023-10-05", "close": 6.59, "volume": null}, {"date": "2023-10-06", "close": 6.59, "volume": null}, {"date": "2023-10-09", "close": 6.59, "volume": null}, {"date": "2023-10-10", "close": 6.6, "volume": 100.0}, {"date": "2023-10-11", "close": 5.32, "volume": 500.0}, {"date": "2023-10-12", "close": 6.59, "volume": 100.0}, {"date": "2023-10-13", "close": 6.59, "volume": null}, {"date": "2023-10-16", "close": 6.59, "volume": null}, {"date": "2023-10-17", "close": 6.45, "volume": 150.0}, {"date": "2023-10-18", "close": 6.45, "volume": null}, {"date": "2023-10-19", "close": 6.45, "volume": null}, {"date": "2023-10-20", "close": 6.45, "volume": null}, {"date": "2023-10-23", "close": 6.45, "volume": 100.0}, {"date": "2023-10-24", "close": 6.45, "volume": null}, {"date": "2023-10-25", "close": 6.45, "volume": null}, {"date": "2023-10-26", "close": 6.1, "volume": 405.0}, {"date": "2023-10-27", "close": 6.1, "volume": null}, {"date": "2023-10-30", "close": 5.7, "volume": 142.0}, {"date": "2023-10-31", "close": 5.7, "volume": null}, {"date": "2023-11-01", "close": 4.8, "volume": 517.0}, {"date": "2023-11-02", "close": 5.75, "volume": 120.0}, {"date": "2023-11-03", "close": 5.75, "volume": null}, {"date": "2023-11-06", "close": 5.75, "volume": null}, {"date": "2023-11-07", "close": 5.1, "volume": 302.0}, {"date": "2023-11-08", "close": 5.75, "volume": 100.0}, {"date": "2023-11-09", "close": 6.4, "volume": 500.0}, {"date": "2023-11-10", "close": 6.4, "volume": null}, {"date": "2023-11-13", "close": 6.4, "volume": 100.0}, {"date": "2023-11-14", "close": 6.4, "volume": null}, {"date": "2023-11-15", "close": 6.4, "volume": null}, {"date": "2023-11-16", "close": 6.4, "volume": null}, {"date": "2023-11-17", "close": 6.4, "volume": null}, {"date": "2023-11-20", "close": 6.4, "volume": null}, {"date": "2023-11-21", "close": 6.4, "volume": null}, {"date": "2023-11-22", "close": 6.4, "volume": null}, {"date": "2023-11-24", "close": 6.4, "volume": 600.0}, {"date": "2023-11-27", "close": 6.4, "volume": null}, {"date": "2023-11-28", "close": 6.4, "volume": null}, {"date": "2023-11-29", "close": 6.4, "volume": null}, {"date": "2023-11-30", "close": 5.15, "volume": 675.0}, {"date": "2023-12-01", "close": 6.0, "volume": 101.0}, {"date": "2023-12-04", "close": 6.0, "volume": null}, {"date": "2023-12-05", "close": 6.0, "volume": null}, {"date": "2023-12-06", "close": 6.0, "volume": null}, {"date": "2023-12-07", "close": 6.0, "volume": null}, {"date": "2023-12-08", "close": 6.39, "volume": 100.0}, {"date": "2023-12-11", "close": 5.55, "volume": 110.0}, {"date": "2023-12-12", "close": 5.75, "volume": 500.0}, {"date": "2023-12-13", "close": 6.4, "volume": 131.0}, {"date": "2023-12-14", "close": 6.4, "volume": null}, {"date": "2023-12-15", "close": 6.0, "volume": 400.0}, {"date": "2023-12-18", "close": 6.0, "volume": null}, {"date": "2023-12-19", "close": 6.0, "volume": null}, {"date": "2023-12-20", "close": 6.0, "volume": null}, {"date": "2023-12-21", "close": 6.0, "volume": null}, {"date": "2023-12-22", "close": 6.0, "volume": null}, {"date": "2023-12-26", "close": 6.0, "volume": null}, {"date": "2023-12-27", "close": 6.0, "volume": null}, {"date": "2023-12-28", "close": 6.0, "volume": null}, {"date": "2023-12-29", "close": 6.0, "volume": 100.0}, {"date": "2024-01-02", "close": 6.0, "volume": null}, {"date": "2024-01-03", "close": 6.59, "volume": 111.0}, {"date": "2024-01-04", "close": 6.9, "volume": 1450.0}, {"date": "2024-01-05", "close": 6.88, "volume": 3276.0}, {"date": "2024-01-08", "close": 7.1, "volume": 313.0}, {"date": "2024-01-09", "close": 6.55, "volume": 100.0}, {"date": "2024-01-10", "close": 6.5, "volume": 2800.0}, {"date": "2024-01-11", "close": 6.0, "volume": 200.0}, {"date": "2024-01-12", "close": 6.0, "volume": 100.0}, {"date": "2024-01-16", "close": 6.0, "volume": null}, {"date": "2024-01-17", "close": 6.0, "volume": null}, {"date": "2024-01-18", "close": 6.0, "volume": null}, {"date": "2024-01-19", "close": 4.9, "volume": 1840.0}, {"date": "2024-01-22", "close": 4.9, "volume": 300.0}, {"date": "2024-01-23", "close": 5.1, "volume": 200.0}, {"date": "2024-01-24", "close": 4.25, "volume": 300.0}, {"date": "2024-01-25", "close": 4.78, "volume": 600.0}, {"date": "2024-01-26", "close": 4.78, "volume": null}, {"date": "2024-01-29", "close": 4.78, "volume": null}, {"date": "2024-01-30", "close": 4.0, "volume": 2740.0}, {"date": "2024-01-31", "close": 4.0, "volume": 1800.0}, {"date": "2024-02-01", "close": 4.0, "volume": 1885.0}, {"date": "2024-02-02", "close": 4.0, "volume": 1214.0}, {"date": "2024-02-05", "close": 4.0, "volume": 583.0}, {"date": "2024-02-06", "close": 5.4, "volume": 700.0}, {"date": "2024-02-07", "close": 5.4, "volume": null}, {"date": "2024-02-08", "close": 5.4, "volume": null}, {"date": "2024-02-09", "close": 5.4, "volume": null}, {"date": "2024-02-12", "close": 5.4, "volume": null}, {"date": "2024-02-13", "close": 5.4, "volume": null}, {"date": "2024-02-14", "close": 5.4, "volume": null}, {"date": "2024-02-15", "close": 5.4, "volume": null}, {"date": "2024-02-16", "close": 5.4, "volume": null}, {"date": "2024-02-20", "close": 5.4, "volume": null}, {"date": "2024-02-21", "close": 5.4, "volume": 224.0}, {"date": "2024-02-22", "close": 5.4, "volume": null}, {"date": "2024-02-23", "close": 5.4, "volume": null}, {"date": "2024-02-26", "close": 4.0, "volume": 580.0}, {"date": "2024-02-27", "close": 5.4, "volume": 447.0}, {"date": "2024-02-28", "close": 5.4, "volume": null}, {"date": "2024-02-29", "close": 5.4, "volume": null}, {"date": "2024-03-01", "close": 5.4, "volume": null}, {"date": "2024-03-04", "close": 5.74, "volume": 500.0}, {"date": "2024-03-05", "close": 5.74, "volume": null}, {"date": "2024-03-06", "close": 5.74, "volume": null}, {"date": "2024-03-07", "close": 5.74, "volume": null}, {"date": "2024-03-08", "close": 5.0, "volume": 258.0}, {"date": "2024-03-11", "close": 5.0, "volume": null}, {"date": "2024-03-12", "close": 4.26, "volume": 600.0}, {"date": "2024-03-13", "close": 4.26, "volume": null}, {"date": "2024-03-14", "close": 4.3, "volume": 100.0}, {"date": "2024-03-15", "close": 4.3, "volume": null}, {"date": "2024-03-18", "close": 4.51, "volume": 564.0}, {"date": "2024-03-19", "close": 4.75, "volume": 170.0}, {"date": "2024-03-20", "close": 4.5, "volume": 200.0}, {"date": "2024-03-21", "close": 4.5, "volume": null}, {"date": "2024-03-22", "close": 4.5, "volume": null}, {"date": "2024-03-25", "close": 4.5, "volume": 100.0}, {"date": "2024-03-26", "close": 4.26, "volume": 600.0}, {"date": "2024-03-27", "close": 4.25, "volume": 129.0}, {"date": "2024-03-28", "close": 4.25, "volume": null}, {"date": "2024-04-01", "close": 4.25, "volume": null}, {"date": "2024-04-02", "close": 4.25, "volume": null}, {"date": "2024-04-03", "close": 4.25, "volume": null}, {"date": "2024-04-04", "close": 4.25, "volume": null}, {"date": "2024-04-05", "close": 4.25, "volume": null}, {"date": "2024-04-08", "close": 4.25, "volume": null}, {"date": "2024-04-09", "close": 5.0, "volume": 600.0}, {"date": "2024-04-10", "close": 5.0, "volume": null}, {"date": "2024-04-11", "close": 5.0, "volume": null}, {"date": "2024-04-12", "close": 5.0, "volume": null}, {"date": "2024-04-15", "close": 5.0, "volume": null}, {"date": "2024-04-16", "close": 5.85, "volume": 600.0}, {"date": "2024-04-17", "close": 5.85, "volume": null}, {"date": "2024-04-18", "close": 5.85, "volume": null}, {"date": "2024-04-19", "close": 5.85, "volume": null}, {"date": "2024-04-22", "close": 5.85, "volume": null}, {"date": "2024-04-23", "close": 5.85, "volume": null}, {"date": "2024-04-24", "close": 5.85, "volume": null}, {"date": "2024-04-25", "close": 5.85, "volume": null}, {"date": "2024-04-26", "close": 5.85, "volume": null}, {"date": "2024-04-29", "close": 5.85, "volume": null}, {"date": "2024-04-30", "close": 4.0, "volume": 26302.0}, {"date": "2024-05-01", "close": 4.1, "volume": 500.0}, {"date": "2024-05-02", "close": 4.1, "volume": null}, {"date": "2024-05-03", "close": 4.1, "volume": null}, {"date": "2024-05-06", "close": 4.1, "volume": null}, {"date": "2024-05-07", "close": 4.1, "volume": null}, {"date": "2024-05-08", "close": 4.1, "volume": null}, {"date": "2024-05-09", "close": 4.1, "volume": null}, {"date": "2024-05-10", "close": 4.1, "volume": null}, {"date": "2024-05-13", "close": 4.1, "volume": null}, {"date": "2024-05-14", "close": 4.1, "volume": null}, {"date": "2024-05-15", "close": 4.1, "volume": null}, {"date": "2024-05-16", "close": 4.1, "volume": null}, {"date": "2024-05-17", "close": 4.1, "volume": null}, {"date": "2024-05-20", "close": 4.1, "volume": null}, {"date": "2024-05-21", "close": 4.1, "volume": null}, {"date": "2024-05-22", "close": 4.1, "volume": null}, {"date": "2024-05-23", "close": 5.0, "volume": 302.0}, {"date": "2024-05-24", "close": 4.53, "volume": 400.0}, {"date": "2024-05-28", "close": 4.53, "volume": null}, {"date": "2024-05-29", "close": 4.53, "volume": null}, {"date": "2024-05-30", "close": 4.53, "volume": null}, {"date": "2024-05-31", "close": 4.53, "volume": null}, {"date": "2024-06-03", "close": 4.53, "volume": null}, {"date": "2024-06-04", "close": 4.53, "volume": null}, {"date": "2024-06-05", "close": 4.53, "volume": null}, {"date": "2024-06-06", "close": 4.53, "volume": null}, {"date": "2024-06-07", "close": 4.45, "volume": 2000.0}, {"date": "2024-06-10", "close": 4.45, "volume": 1015.0}, {"date": "2024-06-11", "close": 4.45, "volume": null}, {"date": "2024-06-12", "close": 4.0, "volume": 1700.0}, {"date": "2024-06-13", "close": 4.0, "volume": null}, {"date": "2024-06-14", "close": 4.0, "volume": null}, {"date": "2024-06-17", "close": 4.0, "volume": null}, {"date": "2024-06-18", "close": 4.0, "volume": null}, {"date": "2024-06-20", "close": 4.0, "volume": null}, {"date": "2024-06-21", "close": 4.0, "volume": null}, {"date": "2024-06-24", "close": 4.0, "volume": null}, {"date": "2024-06-25", "close": 4.17, "volume": 1050.0}, {"date": "2024-06-26", "close": 4.15, "volume": 645.0}, {"date": "2024-06-27", "close": 4.12, "volume": 100.0}, {"date": "2024-06-28", "close": 4.12, "volume": null}, {"date": "2024-07-01", "close": 4.25, "volume": 700.0}, {"date": "2024-07-02", "close": 4.25, "volume": null}, {"date": "2024-07-03", "close": 4.25, "volume": null}, {"date": "2024-07-05", "close": 4.25, "volume": null}, {"date": "2024-07-08", "close": 4.25, "volume": 846.0}, {"date": "2024-07-09", "close": 4.25, "volume": null}, {"date": "2024-07-10", "close": 4.25, "volume": null}, {"date": "2024-07-11", "close": 4.25, "volume": null}, {"date": "2024-07-12", "close": 4.25, "volume": null}, {"date": "2024-07-15", "close": 4.25, "volume": null}, {"date": "2024-07-16", "close": 4.25, "volume": null}, {"date": "2024-07-17", "close": 4.25, "volume": null}, {"date": "2024-07-18", "close": 4.8, "volume": 100.0}, {"date": "2024-07-19", "close": 4.8, "volume": 1800.0}, {"date": "2024-07-22", "close": 4.8, "volume": null}, {"date": "2024-07-23", "close": 4.8, "volume": null}, {"date": "2024-07-24", "close": 4.8, "volume": null}, {"date": "2024-07-25", "close": 4.8, "volume": null}, {"date": "2024-07-26", "close": 4.8, "volume": null}, {"date": "2024-07-29", "close": 4.8, "volume": 800.0}, {"date": "2024-07-30", "close": 4.8, "volume": null}, {"date": "2024-07-31", "close": 4.8, "volume": null}, {"date": "2024-08-01", "close": 4.8, "volume": null}, {"date": "2024-08-02", "close": 4.8, "volume": null}, {"date": "2024-08-05", "close": 5.5, "volume": 288.0}, {"date": "2024-08-06", "close": 5.75, "volume": 100.0}, {"date": "2024-08-07", "close": 5.75, "volume": null}, {"date": "2024-08-08", "close": 5.31, "volume": 729.0}, {"date": "2024-08-09", "close": 5.35, "volume": 835.0}, {"date": "2024-08-12", "close": 5.25, "volume": 200.0}, {"date": "2024-08-13", "close": 6.3, "volume": 1381.0}, {"date": "2024-08-14", "close": 6.3, "volume": null}, {"date": "2024-08-15", "close": 5.35, "volume": 300.0}, {"date": "2024-08-16", "close": 5.34, "volume": 2135.0}, {"date": "2024-08-19", "close": 5.35, "volume": 600.0}, {"date": "2024-08-20", "close": 5.35, "volume": 200.0}, {"date": "2024-08-21", "close": 5.35, "volume": 512.0}, {"date": "2024-08-22", "close": 5.31, "volume": 3750.0}, {"date": "2024-08-23", "close": 5.3, "volume": 500.0}, {"date": "2024-08-26", "close": 5.35, "volume": 1346.0}, {"date": "2024-08-27", "close": 5.35, "volume": 200.0}, {"date": "2024-08-28", "close": 5.3, "volume": 2550.0}, {"date": "2024-08-29", "close": 5.3, "volume": 600.0}, {"date": "2024-08-30", "close": 5.34, "volume": 5700.0}, {"date": "2024-09-03", "close": 5.3, "volume": 13783.0}, {"date": "2024-09-04", "close": 5.35, "volume": 5518.0}, {"date": "2024-09-05", "close": 5.3, "volume": 8383.0}, {"date": "2024-09-06", "close": 5.25, "volume": 5585.0}, {"date": "2024-09-09", "close": 5.25, "volume": 4167.0}, {"date": "2024-09-10", "close": 5.34, "volume": 927.0}, {"date": "2024-09-11", "close": 5.3, "volume": 800.0}, {"date": "2024-09-12", "close": 5.25, "volume": 2100.0}, {"date": "2024-09-13", "close": 5.4, "volume": 3525.0}, {"date": "2024-09-16", "close": 5.3, "volume": 855.0}, {"date": "2024-09-17", "close": 5.27, "volume": 2904.0}, {"date": "2024-09-18", "close": 5.3, "volume": 3125.0}, {"date": "2024-09-19", "close": 5.2478, "volume": 6525.0}, {"date": "2024-09-20", "close": 5.4, "volume": 4307.0}, {"date": "2024-09-23", "close": 6.5, "volume": 5790.0}, {"date": "2024-09-24", "close": 5.8321, "volume": 18194.0}, {"date": "2024-09-25", "close": 5.75, "volume": 8030.0}, {"date": "2024-09-26", "close": 5.95, "volume": 12908.0}, {"date": "2024-09-27", "close": 5.7, "volume": 3600.0}, {"date": "2024-09-30", "close": 5.75, "volume": 10194.0}, {"date": "2024-10-01", "close": 5.9248, "volume": 6060.0}, {"date": "2024-10-02", "close": 5.66, "volume": 2950.0}, {"date": "2024-10-03", "close": 5.5, "volume": 7022.0}, {"date": "2024-10-04", "close": 5.4653, "volume": 4100.0}, {"date": "2024-10-07", "close": 5.3699, "volume": 1395.0}, {"date": "2024-10-08", "close": 5.65, "volume": 6131.0}, {"date": "2024-10-09", "close": 6.1, "volume": 1700.0}, {"date": "2024-10-10", "close": 6.25, "volume": 6722.0}, {"date": "2024-10-11", "close": 6.27, "volume": 8550.0}, {"date": "2024-10-14", "close": 6.27, "volume": 8284.0}, {"date": "2024-10-15", "close": 5.99, "volume": 18678.0}, {"date": "2024-10-16", "close": 6.4255, "volume": 3720.0}, {"date": "2024-10-17", "close": 6.2125, "volume": 1010.0}, {"date": "2024-10-18", "close": 6.5, "volume": 1385.0}, {"date": "2024-10-21", "close": 6.5, "volume": 3018.0}, {"date": "2024-10-22", "close": 6.4, "volume": 1563.0}, {"date": "2024-10-23", "close": 6.35, "volume": 9312.0}, {"date": "2024-10-24", "close": 6.5, "volume": 4280.0}, {"date": "2024-10-25", "close": 6.6, "volume": 2072.0}, {"date": "2024-10-28", "close": 6.3, "volume": 2081.0}, {"date": "2024-10-29", "close": 5.25, "volume": 250281.0}, {"date": "2024-10-30", "close": 5.47, "volume": 91132.0}, {"date": "2024-10-31", "close": 5.71, "volume": 91585.0}, {"date": "2024-11-01", "close": 5.87, "volume": 111032.0}, {"date": "2024-11-04", "close": 5.56, "volume": 40871.0}, {"date": "2024-11-05", "close": 5.3, "volume": 59657.0}, {"date": "2024-11-06", "close": 5.44, "volume": 414938.0}, {"date": "2024-11-07", "close": 5.03, "volume": 51441.0}, {"date": "2024-11-08", "close": 4.94, "volume": 37525.0}, {"date": "2024-11-11", "close": 5.12, "volume": 165640.0}, {"date": "2024-11-12", "close": 5.33, "volume": 321088.0}, {"date": "2024-11-13", "close": 4.92, "volume": 95829.0}, {"date": "2024-11-14", "close": 3.83, "volume": 531079.0}, {"date": "2024-11-15", "close": 3.21, "volume": 250022.0}, {"date": "2024-11-18", "close": 3.7, "volume": 155295.0}, {"date": "2024-11-19", "close": 3.45, "volume": 159928.0}, {"date": "2024-11-20", "close": 3.75, "volume": 60144.0}, {"date": "2024-11-21", "close": 4.05, "volume": 105477.0}, {"date": "2024-11-22", "close": 4.41, "volume": 529596.0}, {"date": "2024-11-25", "close": 4.06, "volume": 88785.0}, {"date": "2024-11-26", "close": 3.95, "volume": 66530.0}, {"date": "2024-11-27", "close": 4.65, "volume": 103276.0}, {"date": "2024-11-29", "close": 4.83, "volume": 46310.0}, {"date": "2024-12-02", "close": 5.16, "volume": 149478.0}, {"date": "2024-12-03", "close": 5.6, "volume": 2394323.0}, {"date": "2024-12-04", "close": 6.03, "volume": 1384167.0}, {"date": "2024-12-05", "close": 4.51, "volume": 775144.0}, {"date": "2024-12-06", "close": 4.91, "volume": 221641.0}, {"date": "2024-12-09", "close": 4.62, "volume": 187621.0}, {"date": "2024-12-10", "close": 4.15, "volume": 129959.0}, {"date": "2024-12-11", "close": 4.15, "volume": 97496.0}, {"date": "2024-12-12", "close": 3.62, "volume": 137991.0}, {"date": "2024-12-13", "close": 4.01, "volume": 101891.0}, {"date": "2024-12-16", "close": 4.05, "volume": 102801.0}, {"date": "2024-12-17", "close": 3.75, "volume": 114788.0}, {"date": "2024-12-18", "close": 3.25, "volume": 119980.0}, {"date": "2024-12-19", "close": 3.25, "volume": 120611.0}, {"date": "2024-12-20", "close": 3.16, "volume": 100048.0}, {"date": "2024-12-23", "close": 3.43, "volume": 240573.0}, {"date": "2024-12-24", "close": 3.27, "volume": 97746.0}, {"date": "2024-12-26", "close": 3.22, "volume": 99449.0}, {"date": "2024-12-27", "close": 3.39, "volume": 71861.0}, {"date": "2024-12-30", "close": 3.02, "volume": 143714.0}, {"date": "2024-12-31", "close": 3.43, "volume": 129828.0}, {"date": "2025-01-02", "close": 3.3, "volume": 31346.0}, {"date": "2025-01-03", "close": 3.46, "volume": 72422.0}, {"date": "2025-01-06", "close": 3.62, "volume": 50482.0}, {"date": "2025-01-07", "close": 3.9, "volume": 495998.0}, {"date": "2025-01-08", "close": 3.63, "volume": 76144.0}, {"date": "2025-01-10", "close": 3.58, "volume": 71212.0}, {"date": "2025-01-13", "close": 3.52, "volume": 60413.0}, {"date": "2025-01-14", "close": 3.59, "volume": 16886.0}, {"date": "2025-01-15", "close": 3.59, "volume": 47245.0}, {"date": "2025-01-16", "close": 3.64, "volume": 28034.0}, {"date": "2025-01-17", "close": 3.625, "volume": 157016.0}, {"date": "2025-01-21", "close": 3.42, "volume": 78865.0}, {"date": "2025-01-22", "close": 3.58, "volume": 113329.0}, {"date": "2025-01-23", "close": 3.65, "volume": 99840.0}, {"date": "2025-01-24", "close": 3.48, "volume": 392150.0}, {"date": "2025-01-27", "close": 3.37, "volume": 81938.0}, {"date": "2025-01-28", "close": 3.55, "volume": 111551.0}, {"date": "2025-01-29", "close": 3.56, "volume": 129402.0}, {"date": "2025-01-30", "close": 3.7, "volume": 2162971.0}, {"date": "2025-01-31", "close": 3.36, "volume": 329194.0}, {"date": "2025-02-03", "close": 3.29, "volume": 104040.0}, {"date": "2025-02-04", "close": 3.14, "volume": 161850.0}, {"date": "2025-02-05", "close": 2.87, "volume": 103742.0}, {"date": "2025-02-06", "close": 3.12, "volume": 184991.0}, {"date": "2025-02-07", "close": 3.32, "volume": 179594.0}, {"date": "2025-02-10", "close": 3.25, "volume": 98901.0}, {"date": "2025-02-11", "close": 3.21, "volume": 112808.0}, {"date": "2025-02-12", "close": 3.22, "volume": 109839.0}, {"date": "2025-02-13", "close": 3.04, "volume": 117741.0}, {"date": "2025-02-14", "close": 2.99, "volume": 68727.0}, {"date": "2025-02-18", "close": 2.85, "volume": 80350.0}, {"date": "2025-02-19", "close": 2.53, "volume": 82918.0}, {"date": "2025-02-20", "close": 2.37, "volume": 64772.0}, {"date": "2025-02-21", "close": 2.41, "volume": 61907.0}, {"date": "2025-02-24", "close": 2.25, "volume": 38095.0}, {"date": "2025-02-25", "close": 2.29, "volume": 66658.0}, {"date": "2025-02-26", "close": 3.17, "volume": 716756.0}, {"date": "2025-02-27", "close": 3.05, "volume": 99215.0}, {"date": "2025-02-28", "close": 3.17, "volume": 50475.0}, {"date": "2025-03-03", "close": 3.105, "volume": 116427.0}, {"date": "2025-03-04", "close": 3.41, "volume": 47730.0}, {"date": "2025-03-05", "close": 3.12, "volume": 32163.0}, {"date": "2025-03-06", "close": 3.13, "volume": 42321.0}, {"date": "2025-03-07", "close": 3.35, "volume": 36500.0}, {"date": "2025-03-10", "close": 3.34, "volume": 100042.0}, {"date": "2025-03-11", "close": 3.57, "volume": 80430.0}, {"date": "2025-03-12", "close": 3.55, "volume": 112962.0}, {"date": "2025-03-13", "close": 3.6, "volume": 35730.0}, {"date": "2025-03-14", "close": 3.7, "volume": 56465.0}, {"date": "2025-03-17", "close": 3.77, "volume": 22202.0}, {"date": "2025-03-18", "close": 3.63, "volume": 70570.0}, {"date": "2025-03-19", "close": 3.63, "volume": 76900.0}, {"date": "2025-03-20", "close": 3.95, "volume": 225172.0}, {"date": "2025-03-21", "close": 4.085, "volume": 269297.0}, {"date": "2025-03-24", "close": 4.16, "volume": 216692.0}, {"date": "2025-03-25", "close": 4.03, "volume": 101894.0}, {"date": "2025-03-26", "close": 4.5, "volume": 680128.0}, {"date": "2025-03-27", "close": 4.4, "volume": 251409.0}, {"date": "2025-03-28", "close": 4.24, "volume": 69514.0}, {"date": "2025-03-31", "close": 4.04, "volume": 110141.0}, {"date": "2025-04-01", "close": 4.12, "volume": 125810.0}, {"date": "2025-04-02", "close": 4.19, "volume": 111902.0}, {"date": "2025-04-03", "close": 4.53, "volume": 181929.0}, {"date": "2025-04-04", "close": 4.45, "volume": 74645.0}, {"date": "2025-04-07", "close": 4.47, "volume": 83318.0}, {"date": "2025-04-08", "close": 4.45, "volume": 37296.0}, {"date": "2025-04-09", "close": 4.28, "volume": 43478.0}, {"date": "2025-04-10", "close": 4.44, "volume": 137065.0}, {"date": "2025-04-11", "close": 4.54, "volume": 93040.0}, {"date": "2025-04-14", "close": 4.3, "volume": 67378.0}, {"date": "2025-04-15", "close": 4.4, "volume": 71211.0}, {"date": "2025-04-16", "close": 4.32, "volume": 39039.0}, {"date": "2025-04-17", "close": 5.03, "volume": 151300.0}, {"date": "2025-04-21", "close": 4.86, "volume": 56676.0}, {"date": "2025-04-22", "close": 4.95, "volume": 48208.0}, {"date": "2025-04-23", "close": 5.01, "volume": 61259.0}, {"date": "2025-04-24", "close": 4.8505, "volume": 55083.0}, {"date": "2025-04-25", "close": 4.8, "volume": 41241.0}, {"date": "2025-04-28", "close": 5.09, "volume": 56302.0}, {"date": "2025-04-29", "close": 5.12, "volume": 86954.0}, {"date": "2025-04-30", "close": 5.07, "volume": 131855.0}, {"date": "2025-05-01", "close": 5.07, "volume": 67044.0}, {"date": "2025-05-02", "close": 5.1, "volume": 86301.0}, {"date": "2025-05-05", "close": 5.39, "volume": 846360.0}, {"date": "2025-05-06", "close": 5.65, "volume": 446020.0}, {"date": "2025-05-07", "close": 6.18, "volume": 731680.0}, {"date": "2025-05-08", "close": 6.09, "volume": 303391.0}, {"date": "2025-05-09", "close": 6.13, "volume": 99699.0}, {"date": "2025-05-12", "close": 6.535, "volume": 230572.0}, {"date": "2025-05-13", "close": 7.21, "volume": 837022.0}, {"date": "2025-05-14", "close": 7.97, "volume": 232981.0}, {"date": "2025-05-15", "close": 8.26, "volume": 462484.0}, {"date": "2025-05-16", "close": 8.67, "volume": 384715.0}, {"date": "2025-05-19", "close": 8.02, "volume": 283207.0}, {"date": "2025-05-20", "close": 8.06, "volume": 296341.0}, {"date": "2025-05-21", "close": 8.83, "volume": 702364.0}, {"date": "2025-05-22", "close": 9.47, "volume": 328185.0}, {"date": "2025-05-23", "close": 8.2, "volume": 281359.0}, {"date": "2025-05-27", "close": 8.44, "volume": 253123.0}, {"date": "2025-05-28", "close": 8.48, "volume": 158154.0}, {"date": "2025-05-29", "close": 8.43, "volume": 213186.0}, {"date": "2025-05-30", "close": 8.22, "volume": 69081.0}, {"date": "2025-06-02", "close": 7.98, "volume": 73549.0}, {"date": "2025-06-03", "close": 8.02, "volume": 165484.0}, {"date": "2025-06-04", "close": 8.18, "volume": 72603.0}, {"date": "2025-06-05", "close": 7.92, "volume": 103854.0}, {"date": "2025-06-06", "close": 7.93, "volume": 87320.0}, {"date": "2025-06-09", "close": 7.82, "volume": 143530.0}, {"date": "2025-06-10", "close": 7.66, "volume": 84826.0}, {"date": "2025-06-11", "close": 7.03, "volume": 91098.0}, {"date": "2025-06-12", "close": 7.31, "volume": 43746.0}, {"date": "2025-06-13", "close": 7.16, "volume": 65430.0}, {"date": "2025-06-16", "close": 6.95, "volume": 50486.0}, {"date": "2025-06-17", "close": 6.85, "volume": 50445.0}, {"date": "2025-06-18", "close": 6.83, "volume": 32237.0}, {"date": "2025-06-20", "close": 7.1, "volume": 104499.0}, {"date": "2025-06-23", "close": 7.04, "volume": 99814.0}, {"date": "2025-06-24", "close": 6.99, "volume": 86904.0}, {"date": "2025-06-25", "close": 7.0, "volume": 97303.0}, {"date": "2025-06-26", "close": 7.05, "volume": 74103.0}, {"date": "2025-06-27", "close": 6.97, "volume": 53798.0}, {"date": "2025-06-30", "close": 7.01, "volume": 74710.0}, {"date": "2025-07-01", "close": 7.05, "volume": 1315332.0}, {"date": "2025-07-02", "close": 8.1, "volume": 343243.0}, {"date": "2025-07-03", "close": 9.28, "volume": 257585.0}, {"date": "2025-07-07", "close": 10.2, "volume": 378688.0}, {"date": "2025-07-08", "close": 12.36, "volume": 523625.0}, {"date": "2025-07-09", "close": 9.5, "volume": 1167590.0}, {"date": "2025-07-10", "close": 10.77, "volume": 990151.0}, {"date": "2025-07-11", "close": 9.81, "volume": 528975.0}, {"date": "2025-07-14", "close": 12.72, "volume": 1413797.0}, {"date": "2025-07-15", "close": 11.82, "volume": 899865.0}, {"date": "2025-07-16", "close": 12.97, "volume": 465974.0}, {"date": "2025-07-17", "close": 12.59, "volume": 540907.0}, {"date": "2025-07-18", "close": 14.32, "volume": 610054.0}, {"date": "2025-07-21", "close": 14.09, "volume": 600337.0}, {"date": "2025-07-22", "close": 14.17, "volume": 355885.0}, {"date": "2025-07-23", "close": 13.0, "volume": 196366.0}, {"date": "2025-07-24", "close": 14.15, "volume": 390780.0}, {"date": "2025-07-25", "close": 14.315, "volume": 464895.0}, {"date": "2025-07-28", "close": 14.33, "volume": 234751.0}, {"date": "2025-07-29", "close": 13.2, "volume": 374463.0}, {"date": "2025-07-30", "close": 13.1, "volume": 164683.0}, {"date": "2025-07-31", "close": 12.9, "volume": 79604.0}, {"date": "2025-08-01", "close": 12.69, "volume": 70293.0}, {"date": "2025-08-04", "close": 12.51, "volume": 259196.0}, {"date": "2025-08-05", "close": 13.05, "volume": 131097.0}, {"date": "2025-08-06", "close": 13.49, "volume": 572678.0}, {"date": "2025-08-07", "close": 15.37, "volume": 577201.0}, {"date": "2025-08-08", "close": 15.46, "volume": 479064.0}, {"date": "2025-08-11", "close": 9.45, "volume": 3455581.0}, {"date": "2025-08-12", "close": 10.21, "volume": 1834487.0}, {"date": "2025-08-13", "close": 10.1, "volume": 1549049.0}, {"date": "2025-08-14", "close": 9.57, "volume": 991271.0}, {"date": "2025-08-15", "close": 9.95, "volume": 697607.0}, {"date": "2025-08-18", "close": 8.5, "volume": 1020679.0}, {"date": "2025-08-19", "close": 5.01, "volume": 7319928.0}, {"date": "2025-08-20", "close": 5.26, "volume": 1595561.0}, {"date": "2025-08-21", "close": 5.91, "volume": 1317219.0}, {"date": "2025-08-22", "close": 6.0, "volume": 726943.0}, {"date": "2025-08-25", "close": 5.53, "volume": 474778.0}, {"date": "2025-08-26", "close": 5.58, "volume": 313374.0}, {"date": "2025-08-27", "close": 4.9, "volume": 693177.0}, {"date": "2025-08-28", "close": 5.09, "volume": 432091.0}, {"date": "2025-08-29", "close": 5.45, "volume": 369643.0}, {"date": "2025-09-02", "close": 5.43, "volume": 356490.0}, {"date": "2025-09-03", "close": 5.29, "volume": 306525.0}, {"date": "2025-09-04", "close": 5.57, "volume": 332484.0}, {"date": "2025-09-05", "close": 5.6, "volume": 272100.0}, {"date": "2025-09-08", "close": 5.12, "volume": 298297.0}, {"date": "2025-09-09", "close": 5.52, "volume": 403378.0}, {"date": "2025-09-10", "close": 5.54, "volume": 448512.0}, {"date": "2025-09-11", "close": 5.58, "volume": 195784.0}, {"date": "2025-09-12", "close": 5.98, "volume": 444077.0}, {"date": "2025-09-15", "close": 5.54, "volume": 268697.0}, {"date": "2025-09-16", "close": 4.995, "volume": 725473.0}, {"date": "2025-09-17", "close": 4.61, "volume": 567997.0}, {"date": "2025-09-18", "close": 4.53, "volume": 823935.0}, {"date": "2025-09-19", "close": 4.59, "volume": 789567.0}, {"date": "2025-09-22", "close": 4.49, "volume": 445339.0}, {"date": "2025-09-23", "close": 4.55, "volume": 258661.0}, {"date": "2025-09-24", "close": 4.87, "volume": 779648.0}, {"date": "2025-09-25", "close": 5.16, "volume": 400700.0}, {"date": "2025-09-26", "close": 5.34, "volume": 1079650.0}, {"date": "2025-09-29", "close": 5.0, "volume": 531882.0}, {"date": "2025-09-30", "close": 5.0, "volume": 209054.0}, {"date": "2025-10-01", "close": 5.34, "volume": 252202.0}, {"date": "2025-10-02", "close": 5.42, "volume": 382360.0}, {"date": "2025-10-03", "close": 5.16, "volume": 289197.0}, {"date": "2025-10-06", "close": 5.42, "volume": 281795.0}, {"date": "2025-10-07", "close": 5.28, "volume": 510929.0}, {"date": "2025-10-08", "close": 5.32, "volume": 149906.0}, {"date": "2025-10-09", "close": 5.33, "volume": 175193.0}, {"date": "2025-10-10", "close": 5.04, "volume": 455791.0}, {"date": "2025-10-13", "close": 5.18, "volume": 464664.0}, {"date": "2025-10-14", "close": 5.28, "volume": 804675.0}, {"date": "2025-10-15", "close": 5.0, "volume": 836286.0}, {"date": "2025-10-16", "close": 4.87, "volume": 255804.0}, {"date": "2025-10-17", "close": 4.84, "volume": 181338.0}, {"date": "2025-10-20", "close": 4.66, "volume": 144509.0}, {"date": "2025-10-21", "close": 4.61, "volume": 121039.0}, {"date": "2025-10-22", "close": 4.43, "volume": 338445.0}, {"date": "2025-10-23", "close": 4.53, "volume": 142640.0}, {"date": "2025-10-24", "close": 4.71, "volume": 105086.0}, {"date": "2025-10-27", "close": 4.82, "volume": 92808.0}, {"date": "2025-10-28", "close": 4.64, "volume": 89210.0}, {"date": "2025-10-29", "close": 4.62, "volume": 121337.0}, {"date": "2025-10-30", "close": 4.53, "volume": 161170.0}, {"date": "2025-10-31", "close": 4.59, "volume": 64818.0}, {"date": "2025-11-03", "close": 4.19, "volume": 131105.0}, {"date": "2025-11-04", "close": 3.925, "volume": 160315.0}, {"date": "2025-11-05", "close": 4.26, "volume": 87330.0}, {"date": "2025-11-06", "close": 3.99, "volume": 72587.0}, {"date": "2025-11-07", "close": 4.435, "volume": 223206.0}, {"date": "2025-11-10", "close": 3.83, "volume": 373785.0}, {"date": "2025-11-11", "close": 3.93, "volume": 52470.0}, {"date": "2025-11-12", "close": 3.985, "volume": 102411.0}, {"date": "2025-11-13", "close": 3.74, "volume": 108187.0}, {"date": "2025-11-14", "close": 3.64, "volume": 86797.0}, {"date": "2025-11-17", "close": 3.08, "volume": 258158.0}, {"date": "2025-11-18", "close": 3.65, "volume": 196483.0}, {"date": "2025-11-19", "close": 3.53, "volume": 161692.0}, {"date": "2025-11-20", "close": 3.63, "volume": 329972.0}, {"date": "2025-11-21", "close": 3.78, "volume": 965930.0}, {"date": "2025-11-24", "close": 3.92, "volume": 224883.0}, {"date": "2025-11-25", "close": 4.09, "volume": 176755.0}, {"date": "2025-11-26", "close": 4.11, "volume": 143166.0}, {"date": "2025-11-28", "close": 3.98, "volume": 179786.0}, {"date": "2025-12-01", "close": 3.585, "volume": 137021.0}, {"date": "2025-12-02", "close": 4.06, "volume": 339005.0}, {"date": "2025-12-03", "close": 4.26, "volume": 363176.0}, {"date": "2025-12-04", "close": 4.56, "volume": 681268.0}, {"date": "2025-12-05", "close": 4.64, "volume": 447270.0}, {"date": "2025-12-08", "close": 4.11, "volume": 293987.0}, {"date": "2025-12-09", "close": 5.0, "volume": 876033.0}, {"date": "2025-12-10", "close": 4.91, "volume": 293662.0}, {"date": "2025-12-11", "close": 4.83, "volume": 130091.0}, {"date": "2025-12-12", "close": 4.89, "volume": 196272.0}, {"date": "2025-12-15", "close": 4.55, "volume": 264117.0}, {"date": "2025-12-16", "close": 4.12, "volume": 707674.0}, {"date": "2025-12-17", "close": 3.375, "volume": 253991.0}, {"date": "2025-12-18", "close": 3.4, "volume": 590979.0}, {"date": "2025-12-19", "close": 3.35, "volume": 289129.0}, {"date": "2025-12-22", "close": 3.24, "volume": 250498.0}, {"date": "2025-12-23", "close": 3.11, "volume": 364336.0}, {"date": "2025-12-24", "close": 3.11, "volume": 88871.0}, {"date": "2025-12-26", "close": 2.97, "volume": 236973.0}, {"date": "2025-12-29", "close": 2.88, "volume": 370952.0}, {"date": "2025-12-30", "close": 2.82, "volume": 795318.0}, {"date": "2025-12-31", "close": 2.75, "volume": 267512.0}, {"date": "2026-01-02", "close": 2.69, "volume": 167296.0}, {"date": "2026-01-05", "close": 2.86, "volume": 224583.0}, {"date": "2026-01-06", "close": 2.48, "volume": 362794.0}, {"date": "2026-01-07", "close": 2.67, "volume": 182934.0}, {"date": "2026-01-08", "close": 2.58, "volume": 143041.0}, {"date": "2026-01-09", "close": 2.25, "volume": 455138.0}, {"date": "2026-01-12", "close": 2.04, "volume": 574829.0}, {"date": "2026-01-13", "close": 1.9, "volume": 1050928.0}, {"date": "2026-01-14", "close": 1.7, "volume": 1111864.0}, {"date": "2026-01-15", "close": 1.64, "volume": 419617.0}, {"date": "2026-01-16", "close": 1.63, "volume": 205776.0}, {"date": "2026-01-20", "close": 1.63, "volume": 282586.0}, {"date": "2026-01-21", "close": 1.94, "volume": 1373272.0}, {"date": "2026-01-22", "close": 1.99, "volume": 678150.0}, {"date": "2026-01-23", "close": 2.28, "volume": 605485.0}, {"date": "2026-01-26", "close": 2.86, "volume": 1901476.0}, {"date": "2026-01-27", "close": 2.53, "volume": 780393.0}, {"date": "2026-01-28", "close": 2.3, "volume": 410628.0}, {"date": "2026-01-29", "close": 2.1, "volume": 602308.0}, {"date": "2026-01-30", "close": 2.19, "volume": 195506.0}, {"date": "2026-02-02", "close": 2.05, "volume": 324331.0}, {"date": "2026-02-03", "close": 1.97, "volume": 176289.0}, {"date": "2026-02-04", "close": 2.11, "volume": 100516.0}, {"date": "2026-02-05", "close": 1.89, "volume": 175080.0}, {"date": "2026-02-06", "close": 2.11, "volume": 151908.0}, {"date": "2026-02-09", "close": 2.14, "volume": 183440.0}, {"date": "2026-02-10", "close": 2.13, "volume": 118145.0}, {"date": "2026-02-11", "close": 2.12, "volume": 81405.0}, {"date": "2026-02-12", "close": 1.99, "volume": 185753.0}, {"date": "2026-02-13", "close": 1.88, "volume": 123616.0}, {"date": "2026-02-17", "close": 1.81, "volume": 205057.0}, {"date": "2026-02-18", "close": 1.84, "volume": 131841.0}, {"date": "2026-02-19", "close": 1.82, "volume": 156736.0}, {"date": "2026-02-20", "close": 1.8, "volume": 111651.0}, {"date": "2026-02-23", "close": 1.82, "volume": 374053.0}, {"date": "2026-02-24", "close": 1.77, "volume": 65743.0}, {"date": "2026-02-25", "close": 1.91, "volume": 141255.0}, {"date": "2026-02-26", "close": 2.0, "volume": 233368.0}, {"date": "2026-02-27", "close": 1.86, "volume": 143026.0}, {"date": "2026-03-02", "close": 2.01, "volume": 199686.0}, {"date": "2026-03-03", "close": 2.08, "volume": 336232.0}, {"date": "2026-03-04", "close": 2.19, "volume": 282210.0}, {"date": "2026-03-05", "close": 2.45, "volume": 381876.0}, {"date": "2026-03-06", "close": 2.39, "volume": 177174.0}, {"date": "2026-03-09", "close": 2.69, "volume": 288094.0}, {"date": "2026-03-10", "close": 2.65, "volume": 181468.0}, {"date": "2026-03-11", "close": 3.0, "volume": 312109.0}, {"date": "2026-03-12", "close": 3.09, "volume": 623231.0}, {"date": "2026-03-13", "close": 2.9, "volume": 366551.0}, {"date": "2026-03-16", "close": 2.91, "volume": 189233.0}, {"date": "2026-03-17", "close": 3.0, "volume": 235472.0}, {"date": "2026-03-18", "close": 2.98, "volume": 527699.0}, {"date": "2026-03-19", "close": 3.185, "volume": 379932.0}, {"date": "2026-03-20", "close": 3.17, "volume": 1454818.0}, {"date": "2026-03-23", "close": 3.33, "volume": 660158.0}, {"date": "2026-03-24", "close": 3.3, "volume": 640123.0}, {"date": "2026-03-25", "close": 3.32, "volume": 533465.0}, {"date": "2026-03-26", "close": 3.09, "volume": 468111.0}, {"date": "2026-03-27", "close": 2.11, "volume": 3954480.0}, {"date": "2026-03-30", "close": 2.19, "volume": 626687.0}, {"date": "2026-03-31", "close": 2.15, "volume": 999106.0}, {"date": "2026-04-01", "close": 2.08, "volume": 416690.0}, {"date": "2026-04-02", "close": 2.3, "volume": 343157.0}, {"date": "2026-04-06", "close": 2.26, "volume": 313725.0}, {"date": "2026-04-07", "close": 2.7, "volume": 516802.0}, {"date": "2026-04-08", "close": 2.64, "volume": 468046.0}, {"date": "2026-04-09", "close": 2.35, "volume": 198410.0}, {"date": "2026-04-10", "close": 2.45, "volume": 148173.0}, {"date": "2026-04-13", "close": 2.28, "volume": 319352.0}, {"date": "2026-04-14", "close": 2.4, "volume": 178433.0}, {"date": "2026-04-15", "close": 2.22, "volume": 495810.0}, {"date": "2026-04-16", "close": 2.39, "volume": 192800.0}, {"date": "2026-04-17", "close": 2.19, "volume": 340535.0}, {"date": "2026-04-20", "close": 2.05, "volume": 537811.0}, {"date": "2026-04-21", "close": 1.94, "volume": 733203.0}, {"date": "2026-04-22", "close": 2.13, "volume": 678666.0}, {"date": "2026-04-23", "close": 2.08, "volume": 517428.0}, {"date": "2026-04-24", "close": 2.28, "volume": 1126760.0}, {"date": "2026-04-27", "close": 2.2, "volume": 190621.0}, {"date": "2026-04-28", "close": 2.2, "volume": 207386.0}, {"date": "2026-04-29", "close": 2.24, "volume": 268131.0}, {"date": "2026-04-30", "close": 2.14, "volume": 680293.0}, {"date": "2026-05-01", "close": 2.225, "volume": 173198.0}, {"date": "2026-05-04", "close": 2.2, "volume": 177470.0}, {"date": "2026-05-05", "close": 2.36, "volume": 342433.0}, {"date": "2026-05-06", "close": 2.34, "volume": 195176.0}, {"date": "2026-05-07", "close": 2.35, "volume": 261786.0}, {"date": "2026-05-08", "close": 2.35, "volume": 318195.0}, {"date": "2026-05-11", "close": 2.39, "volume": 546929.0}, {"date": "2026-05-12", "close": 2.31, "volume": 735296.0}, {"date": "2026-05-13", "close": 2.33, "volume": 151851.0}, {"date": "2026-05-14", "close": 2.29, "volume": 184714.0}, {"date": "2026-05-15", "close": 2.26, "volume": 186414.0}, {"date": "2026-05-18", "close": 2.23, "volume": 209707.0}, {"date": "2026-05-19", "close": 2.24, "volume": 62025.0}, {"date": "2026-05-20", "close": 2.1, "volume": 95818.0}, {"date": "2026-05-21", "close": 2.14, "volume": 127778.0}, {"date": "2026-05-22", "close": 2.16, "volume": 150689.0}, {"date": "2026-05-26", "close": 2.15, "volume": 179616.0}, {"date": "2026-05-27", "close": 2.19, "volume": 584980.0}, {"date": "2026-05-28", "close": 2.16, "volume": 800301.0}, {"date": "2026-05-29", "close": 2.31, "volume": 624489.0}, {"date": "2026-06-01", "close": 2.52, "volume": 437434.0}, {"date": "2026-06-02", "close": 2.29, "volume": 230724.0}, {"date": "2026-06-03", "close": 2.24, "volume": 182015.0}, {"date": "2026-06-04", "close": 2.27, "volume": 328309.0}, {"date": "2026-06-05", "close": 2.22, "volume": 104103.0}, {"date": "2026-06-08", "close": 2.17, "volume": 271813.0}, {"date": "2026-06-09", "close": 2.14, "volume": 226133.0}, {"date": "2026-06-10", "close": 2.12, "volume": 481719.0}, {"date": "2026-06-11", "close": 2.12, "volume": 226967.0}, {"date": "2026-06-12", "close": 2.17, "volume": 292891.0}, {"date": "2026-06-15", "close": 2.15, "volume": 153822.0}, {"date": "2026-06-16", "close": 2.1, "volume": 138708.0}, {"date": "2026-06-17", "close": 2.06, "volume": 525114.0}, {"date": "2026-06-18", "close": 2.04, "volume": 291267.0}, {"date": "2026-06-22", "close": 2.03, "volume": 451042.0}, {"date": "2026-06-23", "close": 2.21, "volume": 230641.0}, {"date": "2026-06-24", "close": 2.12, "volume": 504185.0}, {"date": "2026-06-25", "close": 1.9, "volume": 149324.0}, {"date": "2026-06-26", "close": 1.89, "volume": 414339.0}, {"date": "2026-06-29", "close": 1.81, "volume": 302759.0}, {"date": "2026-06-30", "close": 1.78, "volume": 191628.0}, {"date": "2026-07-01", "close": 1.73, "volume": 207345.0}, {"date": "2026-07-02", "close": 1.7, "volume": 169018.0}, {"date": "2026-07-06", "close": 1.95, "volume": 333688.0}, {"date": "2026-07-07", "close": 1.97, "volume": 141136.0}, {"date": "2026-07-08", "close": 1.91, "volume": 125677.0}, {"date": "2026-07-09", "close": 2.03, "volume": 487297.0}, {"date": "2026-07-10", "close": 2.035, "volume": 72079.0}, {"date": "2026-07-13", "close": 2.03, "volume": 69873.0}, {"date": "2026-07-14", "close": 2.09, "volume": 57316.0}, {"date": "2026-07-15", "close": 2.11, "volume": 138001.0}, {"date": "2026-07-16", "close": 2.07, "volume": 176460.0}, {"date": "2026-07-17", "close": 2.16, "volume": 193044.0}, {"date": "2026-07-20", "close": 2.0, "volume": 206436.0}, {"date": "2026-07-21", "close": 1.93, "volume": 108792.0}, {"date": "2026-07-22", "close": 1.9, "volume": 67080.0}, {"date": "2026-07-23", "close": 1.92, "volume": 31854.0}, {"date": "2026-07-24", "close": 1.87, "volume": 50485.0}, {"date": "2026-07-27", "close": 1.81, "volume": 56039.0}, {"date": "2026-07-28", "close": 1.84, "volume": 52202.0}, {"date": "2026-07-29", "close": 1.8, "volume": 72102.0}, {"date": "2026-07-30", "close": 1.8, "volume": 41043.0}, {"date": "2026-07-31", "close": 1.76, "volume": 56546.0}, {"date": "2026-08-03", "close": 1.92, "volume": 70636.0}, {"date": "2026-08-04", "close": 1.96, "volume": 240838.0}, {"date": "2026-08-05", "close": 1.96, "volume": 68735.0}, {"date": "2026-08-06", "close": 1.92, "volume": 45247.0}, {"date": "2026-08-07", "close": 2.05, "volume": 101469.0}, {"date": "2026-08-10", "close": 1.95, "volume": 139090.0}, {"date": "2026-08-11", "close": 1.93, "volume": 106718.0}, {"date": "2026-08-12", "close": 1.93, "volume": 70081.0}, {"date": "2026-08-13", "close": 1.92, "volume": 90472.0}, {"date": "2026-08-14", "close": 1.94, "volume": 84011.0}, {"date": "2026-08-17", "close": 1.91, "volume": 57787.0}, {"date": "2026-08-18", "close": 1.98, "volume": 82483.0}, {"date": "2026-08-19", "close": 2.06, "volume": 70337.0}, {"date": "2026-08-20", "close": 2.02, "volume": 60497.0}, {"date": "2026-08-21", "close": 2.62, "volume": 1330088.0}, {"date": "2026-08-24", "close": 2.92, "volume": 852172.0}, {"date": "2026-08-25", "close": 2.74, "volume": 516131.0}, {"date": "2026-08-26", "close": 2.71, "volume": 341697.0}, {"date": "2026-08-27", "close": 2.71, "volume": 158690.0}, {"date": "2026-08-28", "close": 2.6, "volume": 71785.0}, {"date": "2026-08-31", "close": 2.22, "volume": 394028.0}, {"date": "2026-09-01", "close": 2.08, "volume": 715667.0}, {"date": "2026-09-02", "close": 1.88, "volume": 279971.0}, {"date": "2026-09-03", "close": 2.12, "volume": 406781.0}, {"date": "2026-09-04", "close": 2.01, "volume": 409892.0}, {"date": "2026-09-08", "close": 1.93, "volume": 84155.0}, {"date": "2026-09-09", "close": 2.02, "volume": 60848.0}, {"date": "2026-09-10", "close": 2.01, "volume": 411614.0}, {"date": "2026-09-11", "close": 2.02, "volume": 93836.0}, {"date": "2026-09-14", "close": 2.0, "volume": 34361.0}, {"date": "2026-09-15", "close": 2.0, "volume": 90439.0}, {"date": "2026-09-16", "close": 2.08, "volume": 198701.0}, {"date": "2026-09-17", "close": 2.13, "volume": 362357.0}, {"date": "2026-09-18", "close": 2.07, "volume": 368702.0}], "refreshing": true}