{"ticker": "DTI", "overview": {"cik": "1884516", "ticker": "DTI", "name": "Drilling Tools International Corp", "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "sic": "3533", "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339814", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338126", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338106", "price_sensitive": true}, {"form": "4/A", "date": "2026-08-03", "title": "Form 4/A", "accession": "0001193125-26-330548", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-03", "title": "Form 4/A", "accession": "0001193125-26-330533", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-03", "title": "Form 4/A", "accession": "0001193125-26-330532", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-03", "title": "Form 4/A", "accession": "0001193125-26-330528", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-03", "title": "Form 4/A", "accession": "0001193125-26-330535", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271161", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226621", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001974078-26-000182", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-055789", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221589", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221587", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221586", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214074", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212067", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212052", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-201469", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197173", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197171", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197169", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197168", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197167", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 5207.5, "net": -5207.5, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-08-14"}, "metrics": {"ticker": "DTI", "has_prices": true, "as_of": "2026-09-18", "last": 2.47, "prev_close": 2.45, "change": 0.020000000000000018, "change_pct": 0.008163265306122455, "session_volume": 101123.0, "vwap_5": 2.496008539410689, "vwap_20": 2.5246733259744176, "vwap_60": 2.287634703726315, "vwap_250": 3.0041503662700766, "high_52w": 4.49, "low_52w": 1.93, "avg_volume_20": 198897.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-354022", "src": "INSIDERS", "ticker": "DTI", "cik": "1884516", "company": "Drilling Tools International Corp", "company_raw": "Drilling Tools International Corp", "who": "Michael Wayne Domino Jr.", "who_key": "Domino Michael Wayne Jr.", "role": "President, DTR Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5207.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "President sells $5K of DTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1981953/000119312526354022/0001193125-26-354022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001213900-26-055789", "src": "13DG", "ticker": "DTI", "cik": "1884516", "company": "Drilling Tools International Corp", "company_raw": "Drilling Tools International Corp", "who": "Drilling Tools International Corp", "who_key": "Drilling Tools International Corp", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Drilling Tools International Corp takes a 7.14% passive stake in DTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1884516/0001213900-26-055789-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}, {"id": "0001193125-26-330548", "src": "INSIDERS", "ticker": "DTI", "cik": "1884516", "company": "Drilling Tools International Corp", "company_raw": "Drilling Tools International Corp", "who": "Robert Wayne Prejean", "who_key": "Prejean Robert Wayne", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on DTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981986/000119312526330548/0001193125-26-330548-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356567}, {"id": "0001193125-26-330535", "src": "INSIDERS", "ticker": "DTI", "cik": "1884516", "company": "Drilling Tools International Corp", "company_raw": "Drilling Tools International Corp", "who": "Michael Wayne Domino Jr.", "who_key": "Domino Michael Wayne Jr.", "role": "President, DTR Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on DTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981953/000119312526330535/0001193125-26-330535-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356567}, {"id": "0001193125-26-330528", "src": "INSIDERS", "ticker": "DTI", "cik": "1884516", "company": "Drilling Tools International Corp", "company_raw": "Drilling Tools International Corp", "who": "Aldo Rodriguez", "who_key": "Rodriguez Aldo", "role": "Vice President of Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on DTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050731/000119312526330528/0001193125-26-330528-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356567}, {"id": "0001193125-26-330532", "src": "INSIDERS", "ticker": "DTI", "cik": "1884516", "company": "Drilling Tools International Corp", "company_raw": "Drilling Tools International Corp", "who": "Trent Pope", "who_key": "Pope Trent", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on DTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050524/000119312526330532/0001193125-26-330532-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356567}, {"id": "0001193125-26-330533", "src": "INSIDERS", "ticker": "DTI", "cik": "1884516", "company": "Drilling Tools International Corp", "company_raw": "Drilling Tools International Corp", "who": "David Richard Johnson", "who_key": "Johnson David Richard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on DTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1982629/000119312526330533/0001193125-26-330533-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356567}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-055789", "src": "13DG", "ticker": "DTI", "cik": "1884516", "company": "Drilling Tools International Corp", "company_raw": "Drilling Tools International Corp", "who": "Drilling Tools International Corp", "who_key": "Drilling Tools International Corp", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Drilling Tools International Corp takes a 7.14% passive stake in DTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1884516/0001213900-26-055789-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}], "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": "Drilling Tools International Corporation  - Common Stock", "new_value": "Drilling Tools International Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001884516", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001884516", "applied": 1, "detected_at": "2026-09-11T14:35:07.586755"}]}, "key_people": [{"who": "Michael Wayne Domino Jr.", "who_key": "Domino Michael Wayne Jr.", "role": "President, DTR Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5207.5, "net": -5207.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5207.5, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981953/000119312526354022/0001193125-26-354022-index.htm"}], "latest": {"action": "SELL", "amount": 5207.5, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981953/000119312526354022/0001193125-26-354022-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -5207.5}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339814", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338126", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338106", "price_sensitive": true}, {"form": "4/A", "date": "2026-08-03", "title": "Form 4/A", "accession": "0001193125-26-330548", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-03", "title": "Form 4/A", "accession": "0001193125-26-330533", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-03", "title": "Form 4/A", "accession": "0001193125-26-330532", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-03", "title": "Form 4/A", "accession": "0001193125-26-330528", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-03", "title": "Form 4/A", "accession": "0001193125-26-330535", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271161", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226621", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001974078-26-000182", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-055789", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221589", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221587", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221586", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214074", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212067", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212052", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-201469", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197173", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197171", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197169", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197168", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197167", "price_sensitive": false}], "performance": {"ticker": "DTI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-29", "close": 9.85, "volume": 274377.0}, {"date": "2021-12-30", "close": 9.8201, "volume": 275674.0}, {"date": "2021-12-31", "close": 9.85, "volume": 125388.0}, {"date": "2022-01-03", "close": 9.84, "volume": 497154.0}, {"date": "2022-01-04", "close": 9.88, "volume": 207556.0}, {"date": "2022-01-05", "close": 9.88, "volume": null}, {"date": "2022-01-06", "close": 9.85, "volume": 288530.0}, {"date": "2022-01-07", "close": 9.85, "volume": 5828.0}, {"date": "2022-01-10", "close": 9.88, "volume": 1693.0}, {"date": "2022-01-11", "close": 9.88, "volume": 4511.0}, {"date": "2022-01-12", "close": 9.86, "volume": 1624.0}, {"date": "2022-01-13", "close": 9.84, "volume": 2511.0}, {"date": "2022-01-14", "close": 9.85, "volume": 105286.0}, {"date": "2022-01-18", "close": 9.85, "volume": 2537.0}, {"date": "2022-01-19", "close": 9.8598, "volume": 972.0}, {"date": "2022-01-20", "close": 9.84, "volume": 14123.0}, {"date": "2022-01-21", "close": 9.83, "volume": 900.0}, {"date": "2022-01-24", "close": 9.83, "volume": null}, {"date": "2022-01-25", "close": 9.83, "volume": null}, {"date": "2022-01-26", "close": 9.83, "volume": null}, {"date": "2022-01-27", "close": 9.87, "volume": 8580.0}, {"date": "2022-01-28", "close": 9.84, "volume": 516.0}, {"date": "2022-01-31", "close": 9.89, "volume": 2904.0}, {"date": "2022-02-01", "close": 9.9, "volume": 6150.0}, {"date": "2022-02-02", "close": 9.8854, "volume": 1804.0}, {"date": "2022-02-03", "close": 9.8854, "volume": null}, {"date": "2022-02-04", "close": 9.8854, "volume": null}, {"date": "2022-02-07", "close": 9.89, "volume": 2652.0}, {"date": "2022-02-08", "close": 9.881, "volume": 432.0}, {"date": "2022-02-09", "close": 9.855, "volume": 399103.0}, {"date": "2022-02-10", "close": 9.85, "volume": 58563.0}, {"date": "2022-02-11", "close": 9.86, "volume": 238360.0}, {"date": "2022-02-14", "close": 9.86, "volume": null}, {"date": "2022-02-15", "close": 9.88, "volume": 204.0}, {"date": "2022-02-16", "close": 9.88, "volume": null}, {"date": "2022-02-17", "close": 9.88, "volume": null}, {"date": "2022-02-18", "close": 9.88, "volume": null}, {"date": "2022-02-22", "close": 9.88, "volume": null}, {"date": "2022-02-23", "close": 9.88, "volume": null}, {"date": "2022-02-24", "close": 9.87, "volume": 305003.0}, {"date": "2022-02-25", "close": 9.8749, "volume": 500.0}, {"date": "2022-02-28", "close": 9.87, "volume": 2825.0}, {"date": "2022-03-01", "close": 9.87, "volume": 301.0}, {"date": "2022-03-02", "close": 9.9, "volume": 659.0}, {"date": "2022-03-03", "close": 9.9, "volume": 1960.0}, {"date": "2022-03-04", "close": 9.88, "volume": 47000.0}, {"date": "2022-03-07", "close": 9.88, "volume": null}, {"date": "2022-03-08", "close": 9.9, "volume": 2793.0}, {"date": "2022-03-09", "close": 9.895, "volume": 2116.0}, {"date": "2022-03-10", "close": 9.895, "volume": null}, {"date": "2022-03-11", "close": 9.9296, "volume": 511.0}, {"date": "2022-03-14", "close": 9.9296, "volume": null}, {"date": "2022-03-15", "close": 9.9, "volume": 17174.0}, {"date": "2022-03-16", "close": 9.92, "volume": 8980.0}, {"date": "2022-03-17", "close": 9.89, "volume": 2023.0}, {"date": "2022-03-18", "close": 9.89, "volume": null}, {"date": "2022-03-21", "close": 9.89, "volume": 2087.0}, {"date": "2022-03-22", "close": 9.89, "volume": null}, {"date": "2022-03-23", "close": 9.89, "volume": 1785.0}, {"date": "2022-03-24", "close": 9.9, "volume": 1274.0}, {"date": "2022-03-25", "close": 9.9, "volume": 124421.0}, {"date": "2022-03-28", "close": 9.92, "volume": 379.0}, {"date": "2022-03-29", "close": 9.9, "volume": 2397.0}, {"date": "2022-03-30", "close": 9.91, "volume": 6914.0}, {"date": "2022-03-31", "close": 9.915, "volume": 6502.0}, {"date": "2022-04-01", "close": 9.94, "volume": 152306.0}, {"date": "2022-04-04", "close": 9.93, "volume": 707.0}, {"date": "2022-04-05", "close": 9.95, "volume": 5987.0}, {"date": "2022-04-06", "close": 9.93, "volume": 205.0}, {"date": "2022-04-07", "close": 9.94, "volume": 3550.0}, {"date": "2022-04-08", "close": 9.95, "volume": 5000.0}, {"date": "2022-04-11", "close": 9.95, "volume": 218.0}, {"date": "2022-04-12", "close": 9.95, "volume": 4102.0}, {"date": "2022-04-13", "close": 9.95, "volume": 2737.0}, {"date": "2022-04-14", "close": 9.96, "volume": 1982.0}, {"date": "2022-04-18", "close": 9.95, "volume": 1566.0}, {"date": "2022-04-19", "close": 9.9405, "volume": 1000.0}, {"date": "2022-04-20", "close": 9.945, "volume": 150.0}, {"date": "2022-04-21", "close": 9.94, "volume": 2094.0}, {"date": "2022-04-22", "close": 9.94, "volume": 6175.0}, {"date": "2022-04-25", "close": 9.9401, "volume": 676.0}, {"date": "2022-04-26", "close": 9.9401, "volume": null}, {"date": "2022-04-27", "close": 9.9401, "volume": null}, {"date": "2022-04-28", "close": 9.94, "volume": 1413.0}, {"date": "2022-04-29", "close": 9.94, "volume": 12264.0}, {"date": "2022-05-02", "close": 9.95, "volume": 6106.0}, {"date": "2022-05-03", "close": 9.95, "volume": null}, {"date": "2022-05-04", "close": 9.95, "volume": null}, {"date": "2022-05-05", "close": 9.96, "volume": 1943.0}, {"date": "2022-05-06", "close": 9.96, "volume": null}, {"date": "2022-05-09", "close": 9.95, "volume": 4770.0}, {"date": "2022-05-10", "close": 9.96, "volume": 200.0}, {"date": "2022-05-11", "close": 9.95, "volume": 2003.0}, {"date": "2022-05-12", "close": 9.95, "volume": 434.0}, {"date": "2022-05-13", "close": 9.92, "volume": 188174.0}, {"date": "2022-05-16", "close": 9.9212, "volume": 33371.0}, {"date": "2022-05-17", "close": 9.92, "volume": 111699.0}, {"date": "2022-05-18", "close": 9.91, "volume": 150006.0}, {"date": "2022-05-19", "close": 9.91, "volume": null}, {"date": "2022-05-20", "close": 9.91, "volume": null}, {"date": "2022-05-23", "close": 9.93, "volume": 972.0}, {"date": "2022-05-24", "close": 9.97, "volume": 417.0}, {"date": "2022-05-25", "close": 9.93, "volume": 400.0}, {"date": "2022-05-26", "close": 9.94, "volume": 5008.0}, {"date": "2022-05-27", "close": 9.95, "volume": 110.0}, {"date": "2022-05-31", "close": 9.95, "volume": 23593.0}, {"date": "2022-06-01", "close": 9.94, "volume": 1236.0}, {"date": "2022-06-02", "close": 9.94, "volume": 70171.0}, {"date": "2022-06-03", "close": 9.95, "volume": 57711.0}, {"date": "2022-06-06", "close": 9.98, "volume": 1800.0}, {"date": "2022-06-07", "close": 9.98, "volume": null}, {"date": "2022-06-08", "close": 9.94, "volume": 351.0}, {"date": "2022-06-09", "close": 9.95, "volume": 2508.0}, {"date": "2022-06-10", "close": 9.95, "volume": null}, {"date": "2022-06-13", "close": 9.95, "volume": null}, {"date": "2022-06-14", "close": 9.95, "volume": 3064.0}, {"date": "2022-06-15", "close": 9.95, "volume": 514597.0}, {"date": "2022-06-16", "close": 9.95, "volume": null}, {"date": "2022-06-17", "close": 9.95, "volume": null}, {"date": "2022-06-21", "close": 10.0, "volume": 188.0}, {"date": "2022-06-22", "close": 9.95, "volume": 846.0}, {"date": "2022-06-23", "close": 9.9799, "volume": 219.0}, {"date": "2022-06-24", "close": 9.95, "volume": 220.0}, {"date": "2022-06-27", "close": 9.985, "volume": 604.0}, {"date": "2022-06-28", "close": 9.985, "volume": null}, {"date": "2022-06-29", "close": 9.985, "volume": null}, {"date": "2022-06-30", "close": 9.96, "volume": 7608.0}, {"date": "2022-07-01", "close": 9.96, "volume": null}, {"date": "2022-07-05", "close": 9.97, "volume": 48286.0}, {"date": "2022-07-06", "close": 9.97, "volume": 3990.0}, {"date": "2022-07-07", "close": 9.97, "volume": 603.0}, {"date": "2022-07-08", "close": 9.97, "volume": null}, {"date": "2022-07-11", "close": 9.97, "volume": null}, {"date": "2022-07-12", "close": 9.97, "volume": null}, {"date": "2022-07-13", "close": 9.97, "volume": null}, {"date": "2022-07-14", "close": 9.97, "volume": 25000.0}, {"date": "2022-07-15", "close": 9.97, "volume": 1375.0}, {"date": "2022-07-18", "close": 9.985, "volume": 200.0}, {"date": "2022-07-19", "close": 9.98, "volume": 1745.0}, {"date": "2022-07-20", "close": 9.97, "volume": 1910.0}, {"date": "2022-07-21", "close": 9.994, "volume": 423.0}, {"date": "2022-07-22", "close": 10.0144, "volume": 600.0}, {"date": "2022-07-25", "close": 10.03, "volume": 321.0}, {"date": "2022-07-26", "close": 9.99, "volume": 5116.0}, {"date": "2022-07-27", "close": 9.9901, "volume": 104.0}, {"date": "2022-07-28", "close": 9.9901, "volume": null}, {"date": "2022-07-29", "close": 10.0, "volume": 1923.0}, {"date": "2022-08-01", "close": 10.0, "volume": 1609.0}, {"date": "2022-08-02", "close": 10.02, "volume": 2095.0}, {"date": "2022-08-03", "close": 10.01, "volume": 8960.0}, {"date": "2022-08-04", "close": 10.01, "volume": 501.0}, {"date": "2022-08-05", "close": 10.01, "volume": 52092.0}, {"date": "2022-08-08", "close": 10.01, "volume": 265.0}, {"date": "2022-08-09", "close": 10.0, "volume": 43782.0}, {"date": "2022-08-10", "close": 10.03, "volume": 152.0}, {"date": "2022-08-11", "close": 10.015, "volume": 577.0}, {"date": "2022-08-12", "close": 10.015, "volume": null}, {"date": "2022-08-15", "close": 10.02, "volume": 2605475.0}, {"date": "2022-08-16", "close": 10.03, "volume": 10318.0}, {"date": "2022-08-17", "close": 10.01, "volume": 488.0}, {"date": "2022-08-18", "close": 10.01, "volume": null}, {"date": "2022-08-19", "close": 10.02, "volume": 80206.0}, {"date": "2022-08-22", "close": 10.03, "volume": 8101.0}, {"date": "2022-08-23", "close": 10.05, "volume": 6731.0}, {"date": "2022-08-24", "close": 10.05, "volume": 150.0}, {"date": "2022-08-25", "close": 9.9801, "volume": 1150.0}, {"date": "2022-08-26", "close": 9.9801, "volume": null}, {"date": "2022-08-29", "close": 9.9801, "volume": null}, {"date": "2022-08-30", "close": 9.99, "volume": 461.0}, {"date": "2022-08-31", "close": 10.025, "volume": 21032.0}, {"date": "2022-09-01", "close": 10.05, "volume": 1851.0}, {"date": "2022-09-02", "close": 10.02, "volume": 322.0}, {"date": "2022-09-06", "close": 10.02, "volume": 5017.0}, {"date": "2022-09-07", "close": 10.02, "volume": 621.0}, {"date": "2022-09-08", "close": 10.02, "volume": null}, {"date": "2022-09-09", "close": 10.05, "volume": 127.0}, {"date": "2022-09-12", "close": 10.05, "volume": null}, {"date": "2022-09-13", "close": 10.05, "volume": null}, {"date": "2022-09-14", "close": 10.04, "volume": 13229.0}, {"date": "2022-09-15", "close": 10.0204, "volume": 16326.0}, {"date": "2022-09-16", "close": 10.0204, "volume": null}, {"date": "2022-09-19", "close": 10.02, "volume": 4067.0}, {"date": "2022-09-20", "close": 10.02, "volume": null}, {"date": "2022-09-21", "close": 10.05, "volume": 152.0}, {"date": "2022-09-22", "close": 10.05, "volume": 64564.0}, {"date": "2022-09-23", "close": 10.04, "volume": 850.0}, {"date": "2022-09-26", "close": 10.02, "volume": 2493.0}, {"date": "2022-09-27", "close": 10.02, "volume": 7254.0}, {"date": "2022-09-28", "close": 10.04, "volume": 119.0}, {"date": "2022-09-29", "close": 10.02, "volume": 44701.0}, {"date": "2022-09-30", "close": 10.02, "volume": 53161.0}, {"date": "2022-10-03", "close": 10.04, "volume": 10720.0}, {"date": "2022-10-04", "close": 10.04, "volume": 593.0}, {"date": "2022-10-05", "close": 10.032, "volume": 2549.0}, {"date": "2022-10-06", "close": 10.03, "volume": 6609.0}, {"date": "2022-10-07", "close": 10.05, "volume": 432667.0}, {"date": "2022-10-10", "close": 10.03, "volume": 6102.0}, {"date": "2022-10-11", "close": 10.03, "volume": 36205.0}, {"date": "2022-10-12", "close": 10.04, "volume": 48564.0}, {"date": "2022-10-13", "close": 10.04, "volume": null}, {"date": "2022-10-14", "close": 10.0467, "volume": 27728.0}, {"date": "2022-10-17", "close": 10.05, "volume": 164.0}, {"date": "2022-10-18", "close": 10.05, "volume": 5049.0}, {"date": "2022-10-19", "close": 10.05, "volume": 4729.0}, {"date": "2022-10-20", "close": 10.05, "volume": null}, {"date": "2022-10-21", "close": 10.05, "volume": 34266.0}, {"date": "2022-10-24", "close": 10.06, "volume": 14995.0}, {"date": "2022-10-25", "close": 10.07, "volume": 266.0}, {"date": "2022-10-26", "close": 10.12, "volume": 20494.0}, {"date": "2022-10-27", "close": 10.1107, "volume": 310.0}, {"date": "2022-10-28", "close": 10.1107, "volume": null}, {"date": "2022-10-31", "close": 10.09, "volume": 2348.0}, {"date": "2022-11-01", "close": 10.11, "volume": 8049.0}, {"date": "2022-11-02", "close": 10.1277, "volume": 26856.0}, {"date": "2022-11-03", "close": 10.1125, "volume": 4813.0}, {"date": "2022-11-04", "close": 10.1125, "volume": null}, {"date": "2022-11-07", "close": 10.1191, "volume": 5001.0}, {"date": "2022-11-08", "close": 10.12, "volume": 264148.0}, {"date": "2022-11-09", "close": 10.125, "volume": 200.0}, {"date": "2022-11-10", "close": 10.1223, "volume": 29873.0}, {"date": "2022-11-11", "close": 10.13, "volume": 372.0}, {"date": "2022-11-14", "close": 10.1243, "volume": 5053.0}, {"date": "2022-11-15", "close": 10.1243, "volume": null}, {"date": "2022-11-16", "close": 10.1217, "volume": 208.0}, {"date": "2022-11-17", "close": 10.13, "volume": 586.0}, {"date": "2022-11-18", "close": 10.13, "volume": 34875.0}, {"date": "2022-11-21", "close": 10.13, "volume": null}, {"date": "2022-11-22", "close": 10.13, "volume": 183355.0}, {"date": "2022-11-23", "close": 10.13, "volume": null}, {"date": "2022-11-25", "close": 10.12, "volume": 921.0}, {"date": "2022-11-28", "close": 10.1301, "volume": 202.0}, {"date": "2022-11-29", "close": 10.1301, "volume": null}, {"date": "2022-11-30", "close": 10.15, "volume": 3014.0}, {"date": "2022-12-01", "close": 10.15, "volume": 5685.0}, {"date": "2022-12-02", "close": 10.15, "volume": 112.0}, {"date": "2022-12-05", "close": 10.1689, "volume": 13900.0}, {"date": "2022-12-06", "close": 10.16, "volume": 505.0}, {"date": "2022-12-07", "close": 10.17, "volume": 1164.0}, {"date": "2022-12-08", "close": 10.18, "volume": 550.0}, {"date": "2022-12-09", "close": 10.15, "volume": 288.0}, {"date": "2022-12-12", "close": 10.2, "volume": 4462.0}, {"date": "2022-12-13", "close": 10.17, "volume": 1135.0}, {"date": "2022-12-14", "close": 10.17, "volume": null}, {"date": "2022-12-15", "close": 10.175, "volume": 266.0}, {"date": "2022-12-16", "close": 10.15, "volume": 24387.0}, {"date": "2022-12-19", "close": 10.15, "volume": 12118.0}, {"date": "2022-12-20", "close": 10.15, "volume": null}, {"date": "2022-12-21", "close": 10.18, "volume": 110.0}, {"date": "2022-12-22", "close": 10.18, "volume": null}, {"date": "2022-12-23", "close": 10.16, "volume": 1801.0}, {"date": "2022-12-27", "close": 10.28, "volume": 28465.0}, {"date": "2022-12-28", "close": 10.245, "volume": 59339.0}, {"date": "2022-12-29", "close": 10.23, "volume": 294.0}, {"date": "2022-12-30", "close": 10.24, "volume": 27038.0}, {"date": "2023-01-03", "close": 10.255, "volume": 983770.0}, {"date": "2023-01-04", "close": 10.26, "volume": 24435.0}, {"date": "2023-01-05", "close": 10.27, "volume": 43623.0}, {"date": "2023-01-06", "close": 10.28, "volume": 1359444.0}, {"date": "2023-01-09", "close": 10.27, "volume": 35788.0}, {"date": "2023-01-10", "close": 10.27, "volume": 44708.0}, {"date": "2023-01-11", "close": 10.27, "volume": 1246.0}, {"date": "2023-01-12", "close": 10.28, "volume": 210.0}, {"date": "2023-01-13", "close": 10.2782, "volume": 1253.0}, {"date": "2023-01-17", "close": 10.2869, "volume": 2604.0}, {"date": "2023-01-18", "close": 10.29, "volume": 5280.0}, {"date": "2023-01-19", "close": 10.28, "volume": 4343.0}, {"date": "2023-01-20", "close": 10.29, "volume": 360.0}, {"date": "2023-01-23", "close": 10.3, "volume": 513249.0}, {"date": "2023-01-24", "close": 10.3, "volume": 563534.0}, {"date": "2023-01-25", "close": 10.3, "volume": 216856.0}, {"date": "2023-01-26", "close": 10.3, "volume": 377.0}, {"date": "2023-01-27", "close": 10.32, "volume": 5443.0}, {"date": "2023-01-30", "close": 10.3, "volume": 22393.0}, {"date": "2023-01-31", "close": 10.31, "volume": 1155.0}, {"date": "2023-02-01", "close": 10.31, "volume": 7033.0}, {"date": "2023-02-02", "close": 10.33, "volume": 247.0}, {"date": "2023-02-03", "close": 10.32, "volume": 879.0}, {"date": "2023-02-06", "close": 10.32, "volume": 3875.0}, {"date": "2023-02-07", "close": 10.32, "volume": null}, {"date": "2023-02-08", "close": 10.32, "volume": 6644.0}, {"date": "2023-02-09", "close": 10.32, "volume": 252754.0}, {"date": "2023-02-10", "close": 10.32, "volume": 17160.0}, {"date": "2023-02-13", "close": 10.33, "volume": 909.0}, {"date": "2023-02-14", "close": 10.37, "volume": 1123092.0}, {"date": "2023-02-15", "close": 10.35, "volume": 139423.0}, {"date": "2023-02-16", "close": 10.36, "volume": 63035.0}, {"date": "2023-02-17", "close": 10.375, "volume": 558.0}, {"date": "2023-02-21", "close": 10.36, "volume": 622846.0}, {"date": "2023-02-22", "close": 10.35, "volume": 371881.0}, {"date": "2023-02-23", "close": 10.36, "volume": 308320.0}, {"date": "2023-02-24", "close": 10.37, "volume": 52531.0}, {"date": "2023-02-27", "close": 10.37, "volume": 1270.0}, {"date": "2023-02-28", "close": 10.3799, "volume": 3095.0}, {"date": "2023-03-01", "close": 10.37, "volume": 90611.0}, {"date": "2023-03-02", "close": 10.38, "volume": 210.0}, {"date": "2023-03-03", "close": 10.38, "volume": null}, {"date": "2023-03-06", "close": 10.38, "volume": 210131.0}, {"date": "2023-03-07", "close": 10.38, "volume": null}, {"date": "2023-03-08", "close": 10.42, "volume": 75518.0}, {"date": "2023-03-09", "close": 10.38, "volume": 90433.0}, {"date": "2023-03-10", "close": 10.43, "volume": 36068.0}, {"date": "2023-03-13", "close": 10.4378, "volume": 18685.0}, {"date": "2023-03-14", "close": 10.39, "volume": 60439.0}, {"date": "2023-03-15", "close": 10.415, "volume": 8252.0}, {"date": "2023-03-16", "close": 10.41, "volume": 3404.0}, {"date": "2023-03-17", "close": 10.4101, "volume": 825.0}, {"date": "2023-03-20", "close": 10.42, "volume": 9789.0}, {"date": "2023-03-21", "close": 10.42, "volume": 926803.0}, {"date": "2023-03-22", "close": 10.43, "volume": 1381.0}, {"date": "2023-03-23", "close": 10.43, "volume": 6352.0}, {"date": "2023-03-24", "close": 10.42, "volume": 101.0}, {"date": "2023-03-27", "close": 10.42, "volume": 278.0}, {"date": "2023-03-28", "close": 10.43, "volume": 4164.0}, {"date": "2023-03-29", "close": 10.42, "volume": 24679.0}, {"date": "2023-03-30", "close": 10.43, "volume": 109.0}, {"date": "2023-03-31", "close": 10.45, "volume": 14451.0}, {"date": "2023-04-03", "close": 10.43, "volume": 17331.0}, {"date": "2023-04-04", "close": 10.43, "volume": null}, {"date": "2023-04-05", "close": 10.43, "volume": null}, {"date": "2023-04-06", "close": 10.45, "volume": 231.0}, {"date": "2023-04-10", "close": 10.455, "volume": 165.0}, {"date": "2023-04-11", "close": 10.45, "volume": 821.0}, {"date": "2023-04-12", "close": 10.45, "volume": 6792.0}, {"date": "2023-04-13", "close": 10.46, "volume": 202659.0}, {"date": "2023-04-14", "close": 10.465, "volume": 312.0}, {"date": "2023-04-17", "close": 10.47, "volume": 20777.0}, {"date": "2023-04-18", "close": 10.475, "volume": 68273.0}, {"date": "2023-04-19", "close": 10.49, "volume": 6447.0}, {"date": "2023-04-20", "close": 10.5, "volume": 31186.0}, {"date": "2023-04-21", "close": 10.5, "volume": 55137.0}, {"date": "2023-04-24", "close": 10.49, "volume": 68700.0}, {"date": "2023-04-25", "close": 10.49, "volume": 4288.0}, {"date": "2023-04-26", "close": 10.51, "volume": 1084.0}, {"date": "2023-04-27", "close": 10.51, "volume": null}, {"date": "2023-04-28", "close": 10.51, "volume": 1054.0}, {"date": "2023-05-01", "close": 10.495, "volume": 3021.0}, {"date": "2023-05-02", "close": 10.495, "volume": null}, {"date": "2023-05-03", "close": 10.515, "volume": 28361.0}, {"date": "2023-05-04", "close": 10.5199, "volume": 11550.0}, {"date": "2023-05-05", "close": 10.515, "volume": 20715.0}, {"date": "2023-05-08", "close": 10.525, "volume": 16795.0}, {"date": "2023-05-09", "close": 10.52, "volume": 45002.0}, {"date": "2023-05-10", "close": 10.52, "volume": null}, {"date": "2023-05-11", "close": 10.53, "volume": 605.0}, {"date": "2023-05-12", "close": 10.52, "volume": 192.0}, {"date": "2023-05-15", "close": 10.53, "volume": 13789.0}, {"date": "2023-05-16", "close": 10.535, "volume": 10451.0}, {"date": "2023-05-17", "close": 10.54, "volume": 44757.0}, {"date": "2023-05-18", "close": 10.55, "volume": 1181463.0}, {"date": "2023-05-19", "close": 10.54, "volume": 575634.0}, {"date": "2023-05-22", "close": 10.56, "volume": 20621.0}, {"date": "2023-05-23", "close": 10.56, "volume": 300002.0}, {"date": "2023-05-24", "close": 10.5603, "volume": 236710.0}, {"date": "2023-05-25", "close": 10.56, "volume": 156726.0}, {"date": "2023-05-26", "close": 8.16, "volume": 263850.0}, {"date": "2023-05-30", "close": 7.82, "volume": 31632.0}, {"date": "2023-05-31", "close": 8.2, "volume": 82527.0}, {"date": "2023-06-01", "close": 8.13, "volume": 165215.0}, {"date": "2023-06-02", "close": 6.83, "volume": 193550.0}, {"date": "2023-06-05", "close": 6.42, "volume": 61651.0}, {"date": "2023-06-06", "close": 7.05, "volume": 120258.0}, {"date": "2023-06-07", "close": 6.43, "volume": 99399.0}, {"date": "2023-06-08", "close": 6.2, "volume": 93337.0}, {"date": "2023-06-09", "close": 6.39, "volume": 52910.0}, {"date": "2023-06-12", "close": 6.03, "volume": 40425.0}, {"date": "2023-06-13", "close": 6.33, "volume": 34343.0}, {"date": "2023-06-14", "close": 6.51, "volume": 34581.0}, {"date": "2023-06-15", "close": 7.365, "volume": 198421.0}, {"date": "2023-06-16", "close": 7.11, "volume": 31962.0}, {"date": "2023-06-20", "close": 5.09, "volume": 445422.0}, {"date": "2023-06-21", "close": 4.61, "volume": 847181.0}, {"date": "2023-06-22", "close": 4.19, "volume": 333823.0}, {"date": "2023-06-23", "close": 4.15, "volume": 176052.0}, {"date": "2023-06-26", "close": 4.15, "volume": 106090.0}, {"date": "2023-06-27", "close": 3.91, "volume": 144475.0}, {"date": "2023-06-28", "close": 3.88, "volume": 92694.0}, {"date": "2023-06-29", "close": 4.05, "volume": 114769.0}, {"date": "2023-06-30", "close": 4.35, "volume": 172621.0}, {"date": "2023-07-03", "close": 4.57, "volume": 236577.0}, {"date": "2023-07-05", "close": 4.63, "volume": 164659.0}, {"date": "2023-07-06", "close": 4.4, "volume": 85036.0}, {"date": "2023-07-07", "close": 4.45, "volume": 66101.0}, {"date": "2023-07-10", "close": 4.41, "volume": 77971.0}, {"date": "2023-07-11", "close": 4.46, "volume": 147263.0}, {"date": "2023-07-12", "close": 4.41, "volume": 41604.0}, {"date": "2023-07-13", "close": 4.35, "volume": 53208.0}, {"date": "2023-07-14", "close": 4.49, "volume": 21586.0}, {"date": "2023-07-17", "close": 4.32, "volume": 48543.0}, {"date": "2023-07-18", "close": 4.37, "volume": 58250.0}, {"date": "2023-07-19", "close": 4.5, "volume": 36601.0}, {"date": "2023-07-20", "close": 4.35, "volume": 21676.0}, {"date": "2023-07-21", "close": 4.53, "volume": 23863.0}, {"date": "2023-07-24", "close": 4.35, "volume": 125802.0}, {"date": "2023-07-25", "close": 4.38, "volume": 19289.0}, {"date": "2023-07-26", "close": 4.38, "volume": 10332.0}, {"date": "2023-07-27", "close": 4.32, "volume": 26907.0}, {"date": "2023-07-28", "close": 4.46, "volume": 7881.0}, {"date": "2023-07-31", "close": 4.35, "volume": 68274.0}, {"date": "2023-08-01", "close": 4.4, "volume": 12976.0}, {"date": "2023-08-02", "close": 4.36, "volume": 24367.0}, {"date": "2023-08-03", "close": 4.48, "volume": 7269.0}, {"date": "2023-08-04", "close": 4.4, "volume": 44774.0}, {"date": "2023-08-07", "close": 4.4, "volume": 50198.0}, {"date": "2023-08-08", "close": 4.3901, "volume": 12101.0}, {"date": "2023-08-09", "close": 4.465, "volume": 26419.0}, {"date": "2023-08-10", "close": 4.58, "volume": 57654.0}, {"date": "2023-08-11", "close": 4.57, "volume": 12223.0}, {"date": "2023-08-14", "close": 4.5, "volume": 8614.0}, {"date": "2023-08-15", "close": 4.35, "volume": 18667.0}, {"date": "2023-08-16", "close": 4.28, "volume": 21915.0}, {"date": "2023-08-17", "close": 4.2, "volume": 31742.0}, {"date": "2023-08-18", "close": 4.22, "volume": 24283.0}, {"date": "2023-08-21", "close": 4.18, "volume": 2453.0}, {"date": "2023-08-22", "close": 4.18, "volume": null}, {"date": "2023-08-23", "close": 4.13, "volume": 4145.0}, {"date": "2023-08-24", "close": 4.3, "volume": 10307.0}, {"date": "2023-08-25", "close": 4.1991, "volume": 29051.0}, {"date": "2023-08-28", "close": 4.05, "volume": 706.0}, {"date": "2023-08-29", "close": 4.02, "volume": 6314.0}, {"date": "2023-08-30", "close": 3.99, "volume": 53624.0}, {"date": "2023-08-31", "close": 3.85, "volume": 7732.0}, {"date": "2023-09-01", "close": 4.05, "volume": 67358.0}, {"date": "2023-09-05", "close": 4.35, "volume": 33531.0}, {"date": "2023-09-06", "close": 4.48, "volume": 26537.0}, {"date": "2023-09-07", "close": 4.42, "volume": 42610.0}, {"date": "2023-09-08", "close": 4.31, "volume": 18071.0}, {"date": "2023-09-11", "close": 4.44, "volume": 15894.0}, {"date": "2023-09-12", "close": 4.45, "volume": 11480.0}, {"date": "2023-09-13", "close": 4.45, "volume": 8264.0}, {"date": "2023-09-14", "close": 4.26, "volume": 11550.0}, {"date": "2023-09-15", "close": 3.9, "volume": 93682.0}, {"date": "2023-09-18", "close": 4.01, "volume": 16269.0}, {"date": "2023-09-19", "close": 4.03, "volume": 16172.0}, {"date": "2023-09-20", "close": 3.95, "volume": 8328.0}, {"date": "2023-09-21", "close": 4.0, "volume": 12806.0}, {"date": "2023-09-22", "close": 3.9, "volume": 15270.0}, {"date": "2023-09-25", "close": 3.92, "volume": 11636.0}, {"date": "2023-09-26", "close": 3.93, "volume": 20434.0}, {"date": "2023-09-27", "close": 3.87, "volume": 5673.0}, {"date": "2023-09-28", "close": 3.87, "volume": 12794.0}, {"date": "2023-09-29", "close": 3.9, "volume": 7397.0}, {"date": "2023-10-02", "close": 3.91, "volume": 8503.0}, {"date": "2023-10-03", "close": 3.87, "volume": 6912.0}, {"date": "2023-10-04", "close": 3.88, "volume": 358.0}, {"date": "2023-10-05", "close": 3.87, "volume": 7698.0}, {"date": "2023-10-06", "close": 3.83, "volume": 4492.0}, {"date": "2023-10-09", "close": 3.835, "volume": 3148.0}, {"date": "2023-10-10", "close": 3.825, "volume": 3546.0}, {"date": "2023-10-11", "close": 3.84, "volume": 1121.0}, {"date": "2023-10-12", "close": 3.83, "volume": 4498.0}, {"date": "2023-10-13", "close": 3.85, "volume": 3451.0}, {"date": "2023-10-16", "close": 3.79, "volume": 18824.0}, {"date": "2023-10-17", "close": 3.78, "volume": 3079.0}, {"date": "2023-10-18", "close": 3.855, "volume": 1935.0}, {"date": "2023-10-19", "close": 3.86, "volume": 1088.0}, {"date": "2023-10-20", "close": 3.85, "volume": 1007.0}, {"date": "2023-10-23", "close": 3.85, "volume": 1935.0}, {"date": "2023-10-24", "close": 3.85, "volume": 12135.0}, {"date": "2023-10-25", "close": 3.85, "volume": null}, {"date": "2023-10-26", "close": 3.81, "volume": 32187.0}, {"date": "2023-10-27", "close": 3.76, "volume": 3673.0}, {"date": "2023-10-30", "close": 3.796, "volume": 13886.0}, {"date": "2023-10-31", "close": 3.73, "volume": 1491.0}, {"date": "2023-11-01", "close": 3.68, "volume": 4202.0}, {"date": "2023-11-02", "close": 3.6503, "volume": 15757.0}, {"date": "2023-11-03", "close": 3.65, "volume": 15073.0}, {"date": "2023-11-06", "close": 3.65, "volume": 5733.0}, {"date": "2023-11-07", "close": 3.65, "volume": 8709.0}, {"date": "2023-11-08", "close": 3.6609, "volume": 2202.0}, {"date": "2023-11-09", "close": 3.6609, "volume": null}, {"date": "2023-11-10", "close": 3.68, "volume": 1720.0}, {"date": "2023-11-13", "close": 3.67, "volume": 20187.0}, {"date": "2023-11-14", "close": 3.7299, "volume": 924.0}, {"date": "2023-11-15", "close": 3.67, "volume": 10414.0}, {"date": "2023-11-16", "close": 3.66, "volume": 25963.0}, {"date": "2023-11-17", "close": 3.72, "volume": 46777.0}, {"date": "2023-11-20", "close": 3.65, "volume": 4476.0}, {"date": "2023-11-21", "close": 3.6, "volume": 1127.0}, {"date": "2023-11-22", "close": 3.63, "volume": 6507.0}, {"date": "2023-11-24", "close": 3.64, "volume": 5285.0}, {"date": "2023-11-27", "close": 3.6, "volume": 25408.0}, {"date": "2023-11-28", "close": 3.5, "volume": 155587.0}, {"date": "2023-11-29", "close": 3.5, "volume": 185368.0}, {"date": "2023-11-30", "close": 3.43, "volume": 37681.0}, {"date": "2023-12-01", "close": 3.398, "volume": 43577.0}, {"date": "2023-12-04", "close": 3.35, "volume": 28318.0}, {"date": "2023-12-05", "close": 3.3, "volume": 10923.0}, {"date": "2023-12-06", "close": 3.3155, "volume": 2096.0}, {"date": "2023-12-07", "close": 3.301, "volume": 37793.0}, {"date": "2023-12-08", "close": 3.36, "volume": 33092.0}, {"date": "2023-12-11", "close": 3.34, "volume": 32829.0}, {"date": "2023-12-12", "close": 3.3, "volume": 57318.0}, {"date": "2023-12-13", "close": 3.27, "volume": 30597.0}, {"date": "2023-12-14", "close": 3.305, "volume": 38469.0}, {"date": "2023-12-15", "close": 3.29, "volume": 45101.0}, {"date": "2023-12-18", "close": 3.33, "volume": 8457.0}, {"date": "2023-12-19", "close": 3.25, "volume": 32196.0}, {"date": "2023-12-20", "close": 3.11, "volume": 77997.0}, {"date": "2023-12-21", "close": 3.05, "volume": 73189.0}, {"date": "2023-12-22", "close": 3.04, "volume": 131312.0}, {"date": "2023-12-26", "close": 3.24, "volume": 133420.0}, {"date": "2023-12-27", "close": 3.25, "volume": 29711.0}, {"date": "2023-12-28", "close": 3.2, "volume": 31117.0}, {"date": "2023-12-29", "close": 3.2, "volume": 41654.0}, {"date": "2024-01-02", "close": 3.28, "volume": 68892.0}, {"date": "2024-01-03", "close": 3.25, "volume": 23873.0}, {"date": "2024-01-04", "close": 3.27, "volume": 21237.0}, {"date": "2024-01-05", "close": 3.22, "volume": 23418.0}, {"date": "2024-01-08", "close": 3.145, "volume": 122441.0}, {"date": "2024-01-09", "close": 3.0106, "volume": 11162.0}, {"date": "2024-01-10", "close": 3.025, "volume": 13128.0}, {"date": "2024-01-11", "close": 3.01, "volume": 3611.0}, {"date": "2024-01-12", "close": 2.97, "volume": 34136.0}, {"date": "2024-01-16", "close": 2.955, "volume": 1984.0}, {"date": "2024-01-17", "close": 2.71, "volume": 4462.0}, {"date": "2024-01-18", "close": 2.76, "volume": 6596.0}, {"date": "2024-01-19", "close": 2.93, "volume": 11647.0}, {"date": "2024-01-22", "close": 2.95, "volume": 5937.0}, {"date": "2024-01-23", "close": 2.91, "volume": 12793.0}, {"date": "2024-01-24", "close": 2.91, "volume": 1627.0}, {"date": "2024-01-25", "close": 2.98, "volume": 7456.0}, {"date": "2024-01-26", "close": 3.02, "volume": 1668.0}, {"date": "2024-01-29", "close": 3.0, "volume": 5101.0}, {"date": "2024-01-30", "close": 3.09, "volume": 10741.0}, {"date": "2024-01-31", "close": 2.985, "volume": 5771.0}, {"date": "2024-02-01", "close": 2.99, "volume": 12604.0}, {"date": "2024-02-02", "close": 2.9, "volume": 27785.0}, {"date": "2024-02-05", "close": 2.69, "volume": 35548.0}, {"date": "2024-02-06", "close": 2.79, "volume": 14502.0}, {"date": "2024-02-07", "close": 2.87, "volume": 14999.0}, {"date": "2024-02-08", "close": 2.86, "volume": 1650.0}, {"date": "2024-02-09", "close": 2.88, "volume": 2126.0}, {"date": "2024-02-12", "close": 2.98, "volume": 14449.0}, {"date": "2024-02-13", "close": 2.99, "volume": 40453.0}, {"date": "2024-02-14", "close": 3.02, "volume": 7293.0}, {"date": "2024-02-15", "close": 3.01, "volume": 6203.0}, {"date": "2024-02-16", "close": 3.16, "volume": 12185.0}, {"date": "2024-02-20", "close": 3.02, "volume": 10918.0}, {"date": "2024-02-21", "close": 3.01, "volume": 14271.0}, {"date": "2024-02-22", "close": 3.01, "volume": 11532.0}, {"date": "2024-02-23", "close": 3.0, "volume": 1077.0}, {"date": "2024-02-26", "close": 2.9501, "volume": 16206.0}, {"date": "2024-02-27", "close": 2.98, "volume": 8049.0}, {"date": "2024-02-28", "close": 3.02, "volume": 11915.0}, {"date": "2024-02-29", "close": 3.01, "volume": 8121.0}, {"date": "2024-03-01", "close": 3.15, "volume": 9084.0}, {"date": "2024-03-04", "close": 3.13, "volume": 18604.0}, {"date": "2024-03-05", "close": 3.1, "volume": 11586.0}, {"date": "2024-03-06", "close": 3.06, "volume": 15016.0}, {"date": "2024-03-07", "close": 2.97, "volume": 80555.0}, {"date": "2024-03-08", "close": 3.0, "volume": 39019.0}, {"date": "2024-03-11", "close": 3.04, "volume": 3026.0}, {"date": "2024-03-12", "close": 2.935, "volume": 12724.0}, {"date": "2024-03-13", "close": 2.88, "volume": 12939.0}, {"date": "2024-03-14", "close": 2.97, "volume": 8869.0}, {"date": "2024-03-15", "close": 2.9, "volume": 16881.0}, {"date": "2024-03-18", "close": 2.86, "volume": 9725.0}, {"date": "2024-03-19", "close": 2.84, "volume": 15765.0}, {"date": "2024-03-20", "close": 2.8, "volume": 4374.0}, {"date": "2024-03-21", "close": 2.9, "volume": 32513.0}, {"date": "2024-03-22", "close": 3.03, "volume": 9231.0}, {"date": "2024-03-25", "close": 2.825, "volume": 107352.0}, {"date": "2024-03-26", "close": 2.9, "volume": 8596.0}, {"date": "2024-03-27", "close": 2.92, "volume": 15596.0}, {"date": "2024-03-28", "close": 3.0, "volume": 126315.0}, {"date": "2024-04-01", "close": 3.2, "volume": 294806.0}, {"date": "2024-04-02", "close": 3.77, "volume": 104635.0}, {"date": "2024-04-03", "close": 4.28, "volume": 227542.0}, {"date": "2024-04-04", "close": 4.43, "volume": 57452.0}, {"date": "2024-04-05", "close": 4.68, "volume": 75869.0}, {"date": "2024-04-08", "close": 4.6, "volume": 68424.0}, {"date": "2024-04-09", "close": 4.5, "volume": 31644.0}, {"date": "2024-04-10", "close": 4.5, "volume": 45704.0}, {"date": "2024-04-11", "close": 4.76, "volume": 55406.0}, {"date": "2024-04-12", "close": 4.6, "volume": 41373.0}, {"date": "2024-04-15", "close": 4.62, "volume": 33229.0}, {"date": "2024-04-16", "close": 4.58, "volume": 25555.0}, {"date": "2024-04-17", "close": 4.7, "volume": 51000.0}, {"date": "2024-04-18", "close": 4.77, "volume": 39953.0}, {"date": "2024-04-19", "close": 5.15, "volume": 167937.0}, {"date": "2024-04-22", "close": 5.39, "volume": 151773.0}, {"date": "2024-04-23", "close": 5.27, "volume": 65375.0}, {"date": "2024-04-24", "close": 5.39, "volume": 79919.0}, {"date": "2024-04-25", "close": 5.3, "volume": 67531.0}, {"date": "2024-04-26", "close": 5.6, "volume": 59677.0}, {"date": "2024-04-29", "close": 5.92, "volume": 102960.0}, {"date": "2024-04-30", "close": 5.8, "volume": 37342.0}, {"date": "2024-05-01", "close": 5.73, "volume": 56538.0}, {"date": "2024-05-02", "close": 5.43, "volume": 42972.0}, {"date": "2024-05-03", "close": 5.3, "volume": 40716.0}, {"date": "2024-05-06", "close": 5.24, "volume": 59196.0}, {"date": "2024-05-07", "close": 5.49, "volume": 83211.0}, {"date": "2024-05-08", "close": 5.55, "volume": 104012.0}, {"date": "2024-05-09", "close": 5.54, "volume": 94234.0}, {"date": "2024-05-10", "close": 5.65, "volume": 58067.0}, {"date": "2024-05-13", "close": 5.47, "volume": 48002.0}, {"date": "2024-05-14", "close": 5.32, "volume": 37398.0}, {"date": "2024-05-15", "close": 5.5, "volume": 72467.0}, {"date": "2024-05-16", "close": 5.54, "volume": 46946.0}, {"date": "2024-05-17", "close": 5.76, "volume": 43095.0}, {"date": "2024-05-20", "close": 5.74, "volume": 42763.0}, {"date": "2024-05-21", "close": 5.74, "volume": 36688.0}, {"date": "2024-05-22", "close": 5.87, "volume": 41041.0}, {"date": "2024-05-23", "close": 6.0, "volume": 45474.0}, {"date": "2024-05-24", "close": 6.05, "volume": 27806.0}, {"date": "2024-05-28", "close": 5.97, "volume": 56814.0}, {"date": "2024-05-29", "close": 6.07, "volume": 61840.0}, {"date": "2024-05-30", "close": 6.07, "volume": 35683.0}, {"date": "2024-05-31", "close": 6.19, "volume": 70005.0}, {"date": "2024-06-03", "close": 6.26, "volume": 36623.0}, {"date": "2024-06-04", "close": 6.21, "volume": 22935.0}, {"date": "2024-06-05", "close": 5.95, "volume": 23613.0}, {"date": "2024-06-06", "close": 5.92, "volume": 14564.0}, {"date": "2024-06-07", "close": 5.89, "volume": 18044.0}, {"date": "2024-06-10", "close": 6.06, "volume": 34457.0}, {"date": "2024-06-11", "close": 6.0, "volume": 20062.0}, {"date": "2024-06-12", "close": 5.96, "volume": 52282.0}, {"date": "2024-06-13", "close": 5.81, "volume": 71726.0}, {"date": "2024-06-14", "close": 5.25, "volume": 71856.0}, {"date": "2024-06-17", "close": 5.55, "volume": 30357.0}, {"date": "2024-06-18", "close": 5.44, "volume": 20650.0}, {"date": "2024-06-20", "close": 5.11, "volume": 36951.0}, {"date": "2024-06-21", "close": 5.2, "volume": 26501.0}, {"date": "2024-06-24", "close": 5.2, "volume": 45318.0}, {"date": "2024-06-25", "close": 5.3, "volume": 37296.0}, {"date": "2024-06-26", "close": 5.39, "volume": 44076.0}, {"date": "2024-06-27", "close": 5.58, "volume": 57550.0}, {"date": "2024-06-28", "close": 5.62, "volume": 1056795.0}, {"date": "2024-07-01", "close": 5.64, "volume": 124268.0}, {"date": "2024-07-02", "close": 5.52, "volume": 15288.0}, {"date": "2024-07-03", "close": 5.53, "volume": 9401.0}, {"date": "2024-07-05", "close": 5.29, "volume": 39633.0}, {"date": "2024-07-08", "close": 6.33, "volume": 115474.0}, {"date": "2024-07-09", "close": 5.4, "volume": 41293.0}, {"date": "2024-07-10", "close": 5.02, "volume": 103667.0}, {"date": "2024-07-11", "close": 5.05, "volume": 69164.0}, {"date": "2024-07-12", "close": 5.53, "volume": 70088.0}, {"date": "2024-07-15", "close": 5.63, "volume": 64439.0}, {"date": "2024-07-16", "close": 5.69, "volume": 63120.0}, {"date": "2024-07-17", "close": 5.6, "volume": 57409.0}, {"date": "2024-07-18", "close": 5.61, "volume": 9867.0}, {"date": "2024-07-19", "close": 5.75, "volume": 28370.0}, {"date": "2024-07-22", "close": 5.62, "volume": 41174.0}, {"date": "2024-07-23", "close": 5.59, "volume": 42736.0}, {"date": "2024-07-24", "close": 5.19, "volume": 48476.0}, {"date": "2024-07-25", "close": 5.39, "volume": 31545.0}, {"date": "2024-07-26", "close": 5.33, "volume": 42896.0}, {"date": "2024-07-29", "close": 5.35, "volume": 58297.0}, {"date": "2024-07-30", "close": 5.33, "volume": 40291.0}, {"date": "2024-07-31", "close": 5.72, "volume": 280881.0}, {"date": "2024-08-01", "close": 5.45, "volume": 33155.0}, {"date": "2024-08-02", "close": 5.02, "volume": 48197.0}, {"date": "2024-08-05", "close": 4.57, "volume": 250775.0}, {"date": "2024-08-06", "close": 4.17, "volume": 43375.0}, {"date": "2024-08-07", "close": 4.2, "volume": 28894.0}, {"date": "2024-08-08", "close": 4.3, "volume": 55139.0}, {"date": "2024-08-09", "close": 4.21, "volume": 33941.0}, {"date": "2024-08-12", "close": 4.11, "volume": 38909.0}, {"date": "2024-08-13", "close": 4.105, "volume": 89866.0}, {"date": "2024-08-14", "close": 3.84, "volume": 78221.0}, {"date": "2024-08-15", "close": 4.3, "volume": 65742.0}, {"date": "2024-08-16", "close": 4.28, "volume": 33087.0}, {"date": "2024-08-19", "close": 4.12, "volume": 37141.0}, {"date": "2024-08-20", "close": 4.02, "volume": 47597.0}, {"date": "2024-08-21", "close": 4.02, "volume": 55997.0}, {"date": "2024-08-22", "close": 3.91, "volume": 26757.0}, {"date": "2024-08-23", "close": 4.07, "volume": 22402.0}, {"date": "2024-08-26", "close": 4.27, "volume": 67385.0}, {"date": "2024-08-27", "close": 4.03, "volume": 11161.0}, {"date": "2024-08-28", "close": 4.05, "volume": 18085.0}, {"date": "2024-08-29", "close": 4.05, "volume": 22322.0}, {"date": "2024-08-30", "close": 4.11, "volume": 30418.0}, {"date": "2024-09-03", "close": 4.05, "volume": 16553.0}, {"date": "2024-09-04", "close": 3.98, "volume": 12400.0}, {"date": "2024-09-05", "close": 3.93, "volume": 38448.0}, {"date": "2024-09-06", "close": 3.77, "volume": 43176.0}, {"date": "2024-09-09", "close": 3.7, "volume": 28662.0}, {"date": "2024-09-10", "close": 3.63, "volume": 25818.0}, {"date": "2024-09-11", "close": 3.69, "volume": 31411.0}, {"date": "2024-09-12", "close": 3.71, "volume": 25186.0}, {"date": "2024-09-13", "close": 3.9, "volume": 21091.0}, {"date": "2024-09-16", "close": 3.94, "volume": 11391.0}, {"date": "2024-09-17", "close": 4.02, "volume": 41095.0}, {"date": "2024-09-18", "close": 4.05, "volume": 29469.0}, {"date": "2024-09-19", "close": 4.12, "volume": 24119.0}, {"date": "2024-09-20", "close": 4.11, "volume": 91472.0}, {"date": "2024-09-23", "close": 3.86, "volume": 51536.0}, {"date": "2024-09-24", "close": 3.93, "volume": 14834.0}, {"date": "2024-09-25", "close": 3.77, "volume": 38622.0}, {"date": "2024-09-26", "close": 3.78, "volume": 13750.0}, {"date": "2024-09-27", "close": 3.75, "volume": 21398.0}, {"date": "2024-09-30", "close": 3.73, "volume": 6464.0}, {"date": "2024-10-01", "close": 3.64, "volume": 17937.0}, {"date": "2024-10-02", "close": 3.64, "volume": 21892.0}, {"date": "2024-10-03", "close": 3.7, "volume": 15420.0}, {"date": "2024-10-04", "close": 3.73, "volume": 44987.0}, {"date": "2024-10-07", "close": 3.8, "volume": 106981.0}, {"date": "2024-10-08", "close": 3.68, "volume": 23816.0}, {"date": "2024-10-09", "close": 3.6, "volume": 13765.0}, {"date": "2024-10-10", "close": 3.3, "volume": 150214.0}, {"date": "2024-10-11", "close": 3.73, "volume": 71604.0}, {"date": "2024-10-14", "close": 3.65, "volume": 19835.0}, {"date": "2024-10-15", "close": 3.45, "volume": 25459.0}, {"date": "2024-10-16", "close": 3.57, "volume": 22921.0}, {"date": "2024-10-17", "close": 3.46, "volume": 66917.0}, {"date": "2024-10-18", "close": 3.47, "volume": 59778.0}, {"date": "2024-10-21", "close": 3.4, "volume": 15742.0}, {"date": "2024-10-22", "close": 3.37, "volume": 33819.0}, {"date": "2024-10-23", "close": 3.38, "volume": 59925.0}, {"date": "2024-10-24", "close": 3.31, "volume": 54226.0}, {"date": "2024-10-25", "close": 3.3, "volume": 36751.0}, {"date": "2024-10-28", "close": 3.3, "volume": 37777.0}, {"date": "2024-10-29", "close": 3.39, "volume": 81360.0}, {"date": "2024-10-30", "close": 3.36, "volume": 29822.0}, {"date": "2024-10-31", "close": 3.35, "volume": 40509.0}, {"date": "2024-11-01", "close": 3.36, "volume": 16620.0}, {"date": "2024-11-04", "close": 3.22, "volume": 52776.0}, {"date": "2024-11-05", "close": 3.27, "volume": 67759.0}, {"date": "2024-11-06", "close": 3.5, "volume": 144143.0}, {"date": "2024-11-07", "close": 3.42, "volume": 130452.0}, {"date": "2024-11-08", "close": 3.35, "volume": 76911.0}, {"date": "2024-11-11", "close": 3.48, "volume": 82498.0}, {"date": "2024-11-12", "close": 3.5, "volume": 46027.0}, {"date": "2024-11-13", "close": 3.48, "volume": 30638.0}, {"date": "2024-11-14", "close": 3.47, "volume": 129436.0}, {"date": "2024-11-15", "close": 3.485, "volume": 80688.0}, {"date": "2024-11-18", "close": 3.46, "volume": 45359.0}, {"date": "2024-11-19", "close": 3.38, "volume": 92122.0}, {"date": "2024-11-20", "close": 3.39, "volume": 53615.0}, {"date": "2024-11-21", "close": 3.46, "volume": 101398.0}, {"date": "2024-11-22", "close": 3.54, "volume": 55117.0}, {"date": "2024-11-25", "close": 3.51, "volume": 69181.0}, {"date": "2024-11-26", "close": 3.4, "volume": 80809.0}, {"date": "2024-11-27", "close": 3.51, "volume": 20256.0}, {"date": "2024-11-29", "close": 3.54, "volume": 19984.0}, {"date": "2024-12-02", "close": 3.52, "volume": 43531.0}, {"date": "2024-12-03", "close": 3.57, "volume": 38614.0}, {"date": "2024-12-04", "close": 3.66, "volume": 61320.0}, {"date": "2024-12-05", "close": 3.55, "volume": 31057.0}, {"date": "2024-12-06", "close": 3.48, "volume": 21193.0}, {"date": "2024-12-09", "close": 3.4, "volume": 35471.0}, {"date": "2024-12-10", "close": 3.43, "volume": 20846.0}, {"date": "2024-12-11", "close": 3.4, "volume": 30744.0}, {"date": "2024-12-12", "close": 3.51, "volume": 49013.0}, {"date": "2024-12-13", "close": 3.5, "volume": 17448.0}, {"date": "2024-12-16", "close": 3.5, "volume": 36995.0}, {"date": "2024-12-17", "close": 3.46, "volume": 94323.0}, {"date": "2024-12-18", "close": 3.32, "volume": 80243.0}, {"date": "2024-12-19", "close": 3.27, "volume": 79089.0}, {"date": "2024-12-20", "close": 3.15, "volume": 102910.0}, {"date": "2024-12-23", "close": 3.17, "volume": 35104.0}, {"date": "2024-12-24", "close": 3.19, "volume": 3479.0}, {"date": "2024-12-26", "close": 3.2, "volume": 44997.0}, {"date": "2024-12-27", "close": 3.1, "volume": 63736.0}, {"date": "2024-12-30", "close": 3.11, "volume": 21402.0}, {"date": "2024-12-31", "close": 3.27, "volume": 50758.0}, {"date": "2025-01-02", "close": 3.29, "volume": 39366.0}, {"date": "2025-01-03", "close": 3.43, "volume": 39912.0}, {"date": "2025-01-06", "close": 3.45, "volume": 60874.0}, {"date": "2025-01-07", "close": 3.45, "volume": 34300.0}, {"date": "2025-01-08", "close": 3.33, "volume": 20036.0}, {"date": "2025-01-10", "close": 3.29, "volume": 42694.0}, {"date": "2025-01-13", "close": 3.31, "volume": 35957.0}, {"date": "2025-01-14", "close": 3.34, "volume": 29242.0}, {"date": "2025-01-15", "close": 3.46, "volume": 34359.0}, {"date": "2025-01-16", "close": 3.51, "volume": 59736.0}, {"date": "2025-01-17", "close": 3.53, "volume": 54182.0}, {"date": "2025-01-21", "close": 3.62, "volume": 168713.0}, {"date": "2025-01-22", "close": 3.44, "volume": 91848.0}, {"date": "2025-01-23", "close": 3.5, "volume": 60805.0}, {"date": "2025-01-24", "close": 3.42, "volume": 66019.0}, {"date": "2025-01-27", "close": 3.25, "volume": 120031.0}, {"date": "2025-01-28", "close": 3.19, "volume": 25316.0}, {"date": "2025-01-29", "close": 3.21, "volume": 38491.0}, {"date": "2025-01-30", "close": 3.2, "volume": 24351.0}, {"date": "2025-01-31", "close": 3.18, "volume": 90257.0}, {"date": "2025-02-03", "close": 3.06, "volume": 34348.0}, {"date": "2025-02-04", "close": 3.07, "volume": 77540.0}, {"date": "2025-02-05", "close": 3.09, "volume": 34653.0}, {"date": "2025-02-06", "close": 2.98, "volume": 22955.0}, {"date": "2025-02-07", "close": 2.89, "volume": 65252.0}, {"date": "2025-02-10", "close": 3.15, "volume": 41409.0}, {"date": "2025-02-11", "close": 3.22, "volume": 15930.0}, {"date": "2025-02-12", "close": 3.12, "volume": 14063.0}, {"date": "2025-02-13", "close": 3.2, "volume": 27042.0}, {"date": "2025-02-14", "close": 3.18, "volume": 24265.0}, {"date": "2025-02-18", "close": 3.06, "volume": 22809.0}, {"date": "2025-02-19", "close": 3.14, "volume": 21618.0}, {"date": "2025-02-20", "close": 3.19, "volume": 44620.0}, {"date": "2025-02-21", "close": 3.02, "volume": 50943.0}, {"date": "2025-02-24", "close": 3.28, "volume": 72498.0}, {"date": "2025-02-25", "close": 3.33, "volume": 83471.0}, {"date": "2025-02-26", "close": 3.17, "volume": 66429.0}, {"date": "2025-02-27", "close": 3.14, "volume": 18073.0}, {"date": "2025-02-28", "close": 3.23, "volume": 52495.0}, {"date": "2025-03-03", "close": 3.02, "volume": 47904.0}, {"date": "2025-03-04", "close": 3.0, "volume": 48047.0}, {"date": "2025-03-05", "close": 3.0, "volume": 20288.0}, {"date": "2025-03-06", "close": 2.96, "volume": 18901.0}, {"date": "2025-03-07", "close": 3.01, "volume": 43343.0}, {"date": "2025-03-10", "close": 2.9, "volume": 54670.0}, {"date": "2025-03-11", "close": 2.85, "volume": 21579.0}, {"date": "2025-03-12", "close": 2.84, "volume": 98087.0}, {"date": "2025-03-13", "close": 2.71, "volume": 77157.0}, {"date": "2025-03-14", "close": 2.7, "volume": 256707.0}, {"date": "2025-03-17", "close": 2.79, "volume": 77227.0}, {"date": "2025-03-18", "close": 2.71, "volume": 70395.0}, {"date": "2025-03-19", "close": 2.71, "volume": 40051.0}, {"date": "2025-03-20", "close": 2.84, "volume": 54062.0}, {"date": "2025-03-21", "close": 2.64, "volume": 107131.0}, {"date": "2025-03-24", "close": 2.73, "volume": 59667.0}, {"date": "2025-03-25", "close": 2.7, "volume": 19393.0}, {"date": "2025-03-26", "close": 2.76, "volume": 62009.0}, {"date": "2025-03-27", "close": 2.74, "volume": 52867.0}, {"date": "2025-03-28", "close": 2.56, "volume": 43167.0}, {"date": "2025-03-31", "close": 2.37, "volume": 93968.0}, {"date": "2025-04-01", "close": 2.29, "volume": 68355.0}, {"date": "2025-04-02", "close": 2.48, "volume": 76091.0}, {"date": "2025-04-03", "close": 1.9, "volume": 345102.0}, {"date": "2025-04-04", "close": 1.7, "volume": 230906.0}, {"date": "2025-04-07", "close": 1.58, "volume": 356513.0}, {"date": "2025-04-08", "close": 1.78, "volume": 211467.0}, {"date": "2025-04-09", "close": 2.0, "volume": 120340.0}, {"date": "2025-04-10", "close": 1.86, "volume": 72269.0}, {"date": "2025-04-11", "close": 1.91, "volume": 52177.0}, {"date": "2025-04-14", "close": 1.85, "volume": 88343.0}, {"date": "2025-04-15", "close": 1.97, "volume": 63769.0}, {"date": "2025-04-16", "close": 1.82, "volume": 39876.0}, {"date": "2025-04-17", "close": 1.88, "volume": 121237.0}, {"date": "2025-04-21", "close": 1.8, "volume": 60139.0}, {"date": "2025-04-22", "close": 1.88, "volume": 38178.0}, {"date": "2025-04-23", "close": 1.88, "volume": 35697.0}, {"date": "2025-04-24", "close": 1.97, "volume": 50257.0}, {"date": "2025-04-25", "close": 2.0, "volume": 50370.0}, {"date": "2025-04-28", "close": 2.0, "volume": 30605.0}, {"date": "2025-04-29", "close": 1.99, "volume": 15478.0}, {"date": "2025-04-30", "close": 2.02, "volume": 71475.0}, {"date": "2025-05-01", "close": 2.03, "volume": 65378.0}, {"date": "2025-05-02", "close": 2.23, "volume": 132978.0}, {"date": "2025-05-05", "close": 2.26, "volume": 71217.0}, {"date": "2025-05-06", "close": 2.25, "volume": 64457.0}, {"date": "2025-05-07", "close": 2.21, "volume": 59821.0}, {"date": "2025-05-08", "close": 2.3, "volume": 35194.0}, {"date": "2025-05-09", "close": 2.37, "volume": 76348.0}, {"date": "2025-05-12", "close": 2.62, "volume": 73084.0}, {"date": "2025-05-13", "close": 2.75, "volume": 70554.0}, {"date": "2025-05-14", "close": 2.5, "volume": 108780.0}, {"date": "2025-05-15", "close": 2.4, "volume": 44126.0}, {"date": "2025-05-16", "close": 2.55, "volume": 59455.0}, {"date": "2025-05-19", "close": 2.46, "volume": 31975.0}, {"date": "2025-05-20", "close": 2.44, "volume": 26096.0}, {"date": "2025-05-21", "close": 2.5, "volume": 34536.0}, {"date": "2025-05-22", "close": 2.52, "volume": 51525.0}, {"date": "2025-05-23", "close": 2.63, "volume": 30811.0}, {"date": "2025-05-27", "close": 2.78, "volume": 36589.0}, {"date": "2025-05-28", "close": 2.69, "volume": 46471.0}, {"date": "2025-05-29", "close": 2.66, "volume": 34587.0}, {"date": "2025-05-30", "close": 2.62, "volume": 32382.0}, {"date": "2025-06-02", "close": 2.63, "volume": 49526.0}, {"date": "2025-06-03", "close": 2.74, "volume": 24470.0}, {"date": "2025-06-04", "close": 2.76, "volume": 57429.0}, {"date": "2025-06-05", "close": 2.795, "volume": 16480.0}, {"date": "2025-06-06", "close": 3.04, "volume": 83052.0}, {"date": "2025-06-09", "close": 3.1, "volume": 40265.0}, {"date": "2025-06-10", "close": 3.22, "volume": 52641.0}, {"date": "2025-06-11", "close": 3.3, "volume": 124781.0}, {"date": "2025-06-12", "close": 3.12, "volume": 48532.0}, {"date": "2025-06-13", "close": 3.25, "volume": 100506.0}, {"date": "2025-06-16", "close": 3.39, "volume": 185457.0}, {"date": "2025-06-17", "close": 3.26, "volume": 125024.0}, {"date": "2025-06-18", "close": 3.44, "volume": 91586.0}, {"date": "2025-06-20", "close": 3.15, "volume": 81519.0}, {"date": "2025-06-23", "close": 3.29, "volume": 61857.0}, {"date": "2025-06-24", "close": 3.18, "volume": 31473.0}, {"date": "2025-06-25", "close": 3.18, "volume": 33874.0}, {"date": "2025-06-26", "close": 3.17, "volume": 32306.0}, {"date": "2025-06-27", "close": 3.08, "volume": 1245556.0}, {"date": "2025-06-30", "close": 2.85, "volume": 61084.0}, {"date": "2025-07-01", "close": 2.88, "volume": 749873.0}, {"date": "2025-07-02", "close": 2.99, "volume": 38107.0}, {"date": "2025-07-03", "close": 2.95, "volume": 3415.0}, {"date": "2025-07-07", "close": 2.73, "volume": 13778.0}, {"date": "2025-07-08", "close": 2.86, "volume": 20159.0}, {"date": "2025-07-09", "close": 2.68, "volume": 29375.0}, {"date": "2025-07-10", "close": 2.47, "volume": 183065.0}, {"date": "2025-07-11", "close": 2.38, "volume": 31006.0}, {"date": "2025-07-14", "close": 2.39, "volume": 24671.0}, {"date": "2025-07-15", "close": 2.25, "volume": 73808.0}, {"date": "2025-07-16", "close": 2.28, "volume": 17597.0}, {"date": "2025-07-17", "close": 2.29, "volume": 24928.0}, {"date": "2025-07-18", "close": 2.33, "volume": 47829.0}, {"date": "2025-07-21", "close": 2.32, "volume": 10553.0}, {"date": "2025-07-22", "close": 2.32, "volume": 36740.0}, {"date": "2025-07-23", "close": 2.31, "volume": 12816.0}, {"date": "2025-07-24", "close": 2.28, "volume": 33422.0}, {"date": "2025-07-25", "close": 2.22, "volume": 17942.0}, {"date": "2025-07-28", "close": 2.25, "volume": 18958.0}, {"date": "2025-07-29", "close": 2.14, "volume": 56609.0}, {"date": "2025-07-30", "close": 2.12, "volume": 10206.0}, {"date": "2025-07-31", "close": 2.08, "volume": 12310.0}, {"date": "2025-08-01", "close": 2.06, "volume": 22410.0}, {"date": "2025-08-04", "close": 2.105, "volume": 22687.0}, {"date": "2025-08-05", "close": 2.17, "volume": 37670.0}, {"date": "2025-08-06", "close": 2.28, "volume": 22665.0}, {"date": "2025-08-07", "close": 2.1, "volume": 11373.0}, {"date": "2025-08-08", "close": 2.09, "volume": 17514.0}, {"date": "2025-08-11", "close": 2.01, "volume": 35682.0}, {"date": "2025-08-12", "close": 2.0, "volume": 59462.0}, {"date": "2025-08-13", "close": 1.92, "volume": 60657.0}, {"date": "2025-08-14", "close": 2.1, "volume": 56131.0}, {"date": "2025-08-15", "close": 2.0, "volume": 52257.0}, {"date": "2025-08-18", "close": 1.93, "volume": 46975.0}, {"date": "2025-08-19", "close": 1.82, "volume": 48762.0}, {"date": "2025-08-20", "close": 1.9, "volume": 75522.0}, {"date": "2025-08-21", "close": 1.81, "volume": 35492.0}, {"date": "2025-08-22", "close": 2.01, "volume": 147532.0}, {"date": "2025-08-25", "close": 1.91, "volume": 36052.0}, {"date": "2025-08-26", "close": 1.86, "volume": 34516.0}, {"date": "2025-08-27", "close": 1.9, "volume": 37501.0}, {"date": "2025-08-28", "close": 1.95, "volume": 33797.0}, {"date": "2025-08-29", "close": 2.0, "volume": 43292.0}, {"date": "2025-09-02", "close": 1.89, "volume": 92464.0}, {"date": "2025-09-03", "close": 1.9, "volume": 31446.0}, {"date": "2025-09-04", "close": 1.95, "volume": 12027.0}, {"date": "2025-09-05", "close": 1.96, "volume": 69423.0}, {"date": "2025-09-08", "close": 1.96, "volume": 61315.0}, {"date": "2025-09-09", "close": 1.95, "volume": 37245.0}, {"date": "2025-09-10", "close": 1.95, "volume": 52217.0}, {"date": "2025-09-11", "close": 1.98, "volume": 55779.0}, {"date": "2025-09-12", "close": 2.22, "volume": 57745.0}, {"date": "2025-09-15", "close": 2.25, "volume": 99391.0}, {"date": "2025-09-16", "close": 2.39, "volume": 80844.0}, {"date": "2025-09-17", "close": 2.54, "volume": 89390.0}, {"date": "2025-09-18", "close": 2.55, "volume": 202785.0}, {"date": "2025-09-19", "close": 2.4, "volume": 274158.0}, {"date": "2025-09-22", "close": 2.24, "volume": 81206.0}, {"date": "2025-09-23", "close": 1.92, "volume": 234313.0}, {"date": "2025-09-24", "close": 2.06, "volume": 762062.0}, {"date": "2025-09-25", "close": 2.29, "volume": 178976.0}, {"date": "2025-09-26", "close": 2.35, "volume": 57675.0}, {"date": "2025-09-29", "close": 2.27, "volume": 39315.0}, {"date": "2025-09-30", "close": 2.3, "volume": 22077.0}, {"date": "2025-10-01", "close": 2.18, "volume": 21740.0}, {"date": "2025-10-02", "close": 2.14, "volume": 65605.0}, {"date": "2025-10-03", "close": 2.25, "volume": 32573.0}, {"date": "2025-10-06", "close": 2.31, "volume": 23113.0}, {"date": "2025-10-07", "close": 2.26, "volume": 38054.0}, {"date": "2025-10-08", "close": 2.23, "volume": 60901.0}, {"date": "2025-10-09", "close": 2.19, "volume": 26399.0}, {"date": "2025-10-10", "close": 2.06, "volume": 31043.0}, {"date": "2025-10-13", "close": 2.1, "volume": 69267.0}, {"date": "2025-10-14", "close": 2.08, "volume": 18912.0}, {"date": "2025-10-15", "close": 2.13, "volume": 57512.0}, {"date": "2025-10-16", "close": 2.21, "volume": 31635.0}, {"date": "2025-10-17", "close": 2.2, "volume": 31537.0}, {"date": "2025-10-20", "close": 2.155, "volume": 40829.0}, {"date": "2025-10-21", "close": 2.249, "volume": 2464.0}, {"date": "2025-10-22", "close": 2.19, "volume": 15146.0}, {"date": "2025-10-23", "close": 2.44, "volume": 76802.0}, {"date": "2025-10-24", "close": 2.51, "volume": 158386.0}, {"date": "2025-10-27", "close": 2.35, "volume": 28094.0}, {"date": "2025-10-28", "close": 2.225, "volume": 33190.0}, {"date": "2025-10-29", "close": 2.23, "volume": 8753.0}, {"date": "2025-10-30", "close": 2.24, "volume": 24176.0}, {"date": "2025-10-31", "close": 2.23, "volume": 6424.0}, {"date": "2025-11-03", "close": 2.23, "volume": 7575.0}, {"date": "2025-11-04", "close": 2.19, "volume": 11062.0}, {"date": "2025-11-05", "close": 2.07, "volume": 55872.0}, {"date": "2025-11-06", "close": 2.02, "volume": 40366.0}, {"date": "2025-11-07", "close": 2.02, "volume": 90733.0}, {"date": "2025-11-10", "close": 2.18, "volume": 15850.0}, {"date": "2025-11-11", "close": 2.45, "volume": 96878.0}, {"date": "2025-11-12", "close": 2.27, "volume": 52315.0}, {"date": "2025-11-13", "close": 2.51, "volume": 110234.0}, {"date": "2025-11-14", "close": 2.44, "volume": 28765.0}, {"date": "2025-11-17", "close": 2.49, "volume": 203134.0}, {"date": "2025-11-18", "close": 2.47, "volume": 38701.0}, {"date": "2025-11-19", "close": 2.42, "volume": 89629.0}, {"date": "2025-11-20", "close": 2.35, "volume": 34855.0}, {"date": "2025-11-21", "close": 2.17, "volume": 121710.0}, {"date": "2025-11-24", "close": 2.36, "volume": 96062.0}, {"date": "2025-11-25", "close": 2.23, "volume": 90899.0}, {"date": "2025-11-26", "close": 2.45, "volume": 194821.0}, {"date": "2025-11-28", "close": 2.4, "volume": 121547.0}, {"date": "2025-12-01", "close": 2.42, "volume": 296347.0}, {"date": "2025-12-02", "close": 2.64, "volume": 87758.0}, {"date": "2025-12-03", "close": 2.66, "volume": 35945.0}, {"date": "2025-12-04", "close": 2.65, "volume": 46602.0}, {"date": "2025-12-05", "close": 2.42, "volume": 52113.0}, {"date": "2025-12-08", "close": 2.67, "volume": 88819.0}, {"date": "2025-12-09", "close": 3.07, "volume": 309659.0}, {"date": "2025-12-10", "close": 3.09, "volume": 171106.0}, {"date": "2025-12-11", "close": 2.87, "volume": 32365.0}, {"date": "2025-12-12", "close": 2.66, "volume": 235477.0}, {"date": "2025-12-15", "close": 2.8, "volume": 95614.0}, {"date": "2025-12-16", "close": 2.67, "volume": 66447.0}, {"date": "2025-12-17", "close": 2.58, "volume": 64706.0}, {"date": "2025-12-18", "close": 2.63, "volume": 88757.0}, {"date": "2025-12-19", "close": 2.72, "volume": 68870.0}, {"date": "2025-12-22", "close": 2.84, "volume": 108256.0}, {"date": "2025-12-23", "close": 2.81, "volume": 19315.0}, {"date": "2025-12-24", "close": 2.8, "volume": 89554.0}, {"date": "2025-12-26", "close": 2.76, "volume": 27021.0}, {"date": "2025-12-29", "close": 2.56, "volume": 217625.0}, {"date": "2025-12-30", "close": 2.36, "volume": 146608.0}, {"date": "2025-12-31", "close": 2.45, "volume": 98834.0}, {"date": "2026-01-02", "close": 2.58, "volume": 132243.0}, {"date": "2026-01-05", "close": 2.865, "volume": 227913.0}, {"date": "2026-01-06", "close": 2.84, "volume": 168082.0}, {"date": "2026-01-07", "close": 2.82, "volume": 137077.0}, {"date": "2026-01-08", "close": 2.64, "volume": 220638.0}, {"date": "2026-01-09", "close": 2.81, "volume": 499685.0}, {"date": "2026-01-12", "close": 3.03, "volume": 222407.0}, {"date": "2026-01-13", "close": 3.18, "volume": 266802.0}, {"date": "2026-01-14", "close": 3.35, "volume": 373354.0}, {"date": "2026-01-15", "close": 3.17, "volume": 367182.0}, {"date": "2026-01-16", "close": 3.46, "volume": 335888.0}, {"date": "2026-01-20", "close": 3.61, "volume": 275288.0}, {"date": "2026-01-21", "close": 4.0, "volume": 473199.0}, {"date": "2026-01-22", "close": 3.9, "volume": 293707.0}, {"date": "2026-01-23", "close": 3.84, "volume": 206413.0}, {"date": "2026-01-26", "close": 4.15, "volume": 574031.0}, {"date": "2026-01-27", "close": 3.9, "volume": 442665.0}, {"date": "2026-01-28", "close": 3.75, "volume": 315674.0}, {"date": "2026-01-29", "close": 3.75, "volume": 187244.0}, {"date": "2026-01-30", "close": 3.8, "volume": 107968.0}, {"date": "2026-02-02", "close": 3.86, "volume": 203991.0}, {"date": "2026-02-03", "close": 3.91, "volume": 139904.0}, {"date": "2026-02-04", "close": 3.77, "volume": 116055.0}, {"date": "2026-02-05", "close": 3.63, "volume": 139093.0}, {"date": "2026-02-06", "close": 3.82, "volume": 184035.0}, {"date": "2026-02-09", "close": 3.72, "volume": 259763.0}, {"date": "2026-02-10", "close": 3.49, "volume": 155976.0}, {"date": "2026-02-11", "close": 3.7, "volume": 207343.0}, {"date": "2026-02-12", "close": 3.49, "volume": 133458.0}, {"date": "2026-02-13", "close": 3.99, "volume": 427012.0}, {"date": "2026-02-17", "close": 4.05, "volume": 309242.0}, {"date": "2026-02-18", "close": 3.97, "volume": 189558.0}, {"date": "2026-02-19", "close": 4.05, "volume": 309666.0}, {"date": "2026-02-20", "close": 4.0, "volume": 173553.0}, {"date": "2026-02-23", "close": 3.94, "volume": 92683.0}, {"date": "2026-02-24", "close": 3.82, "volume": 117634.0}, {"date": "2026-02-25", "close": 3.67, "volume": 82899.0}, {"date": "2026-02-26", "close": 3.53, "volume": 88224.0}, {"date": "2026-02-27", "close": 3.48, "volume": 104651.0}, {"date": "2026-03-02", "close": 3.71, "volume": 162497.0}, {"date": "2026-03-03", "close": 3.33, "volume": 126101.0}, {"date": "2026-03-04", "close": 3.32, "volume": 80117.0}, {"date": "2026-03-05", "close": 3.31, "volume": 283446.0}, {"date": "2026-03-06", "close": 3.61, "volume": 202947.0}, {"date": "2026-03-09", "close": 3.77, "volume": 364935.0}, {"date": "2026-03-10", "close": 3.65, "volume": 107554.0}, {"date": "2026-03-11", "close": 3.61, "volume": 316912.0}, {"date": "2026-03-12", "close": 3.41, "volume": 201659.0}, {"date": "2026-03-13", "close": 3.52, "volume": 259925.0}, {"date": "2026-03-16", "close": 3.76, "volume": 447623.0}, {"date": "2026-03-17", "close": 3.67, "volume": 200547.0}, {"date": "2026-03-18", "close": 3.73, "volume": 266028.0}, {"date": "2026-03-19", "close": 3.76, "volume": 337816.0}, {"date": "2026-03-20", "close": 3.76, "volume": 427267.0}, {"date": "2026-03-23", "close": 3.72, "volume": 307140.0}, {"date": "2026-03-24", "close": 3.7, "volume": 142314.0}, {"date": "2026-03-25", "close": 3.64, "volume": 267020.0}, {"date": "2026-03-26", "close": 3.6, "volume": 116038.0}, {"date": "2026-03-27", "close": 3.67, "volume": 260460.0}, {"date": "2026-03-30", "close": 3.85, "volume": 421324.0}, {"date": "2026-03-31", "close": 4.33, "volume": 636948.0}, {"date": "2026-04-01", "close": 4.29, "volume": 483891.0}, {"date": "2026-04-02", "close": 4.36, "volume": 294357.0}, {"date": "2026-04-06", "close": 4.49, "volume": 754010.0}, {"date": "2026-04-07", "close": 4.34, "volume": 1769079.0}, {"date": "2026-04-08", "close": 3.55, "volume": 1430577.0}, {"date": "2026-04-09", "close": 3.21, "volume": 887646.0}, {"date": "2026-04-10", "close": 3.39, "volume": 574656.0}, {"date": "2026-04-13", "close": 3.48, "volume": 689383.0}, {"date": "2026-04-14", "close": 2.91, "volume": 2943655.0}, {"date": "2026-04-15", "close": 3.07, "volume": 748577.0}, {"date": "2026-04-16", "close": 3.14, "volume": 440538.0}, {"date": "2026-04-17", "close": 3.01, "volume": 408347.0}, {"date": "2026-04-20", "close": 3.08, "volume": 588589.0}, {"date": "2026-04-21", "close": 3.17, "volume": 294357.0}, {"date": "2026-04-22", "close": 3.24, "volume": 171873.0}, {"date": "2026-04-23", "close": 3.13, "volume": 238356.0}, {"date": "2026-04-24", "close": 3.32, "volume": 657528.0}, {"date": "2026-04-27", "close": 3.2, "volume": 361501.0}, {"date": "2026-04-28", "close": 3.2, "volume": 191538.0}, {"date": "2026-04-29", "close": 3.24, "volume": 333666.0}, {"date": "2026-04-30", "close": 3.45, "volume": 348841.0}, {"date": "2026-05-01", "close": 3.49, "volume": 336202.0}, {"date": "2026-05-04", "close": 3.43, "volume": 307055.0}, {"date": "2026-05-05", "close": 3.45, "volume": 212983.0}, {"date": "2026-05-06", "close": 3.39, "volume": 308098.0}, {"date": "2026-05-07", "close": 3.34, "volume": 348550.0}, {"date": "2026-05-08", "close": 3.0, "volume": 933277.0}, {"date": "2026-05-11", "close": 2.89, "volume": 886599.0}, {"date": "2026-05-12", "close": 2.94, "volume": 184356.0}, {"date": "2026-05-13", "close": 3.06, "volume": 223145.0}, {"date": "2026-05-14", "close": 3.1, "volume": 255790.0}, {"date": "2026-05-15", "close": 3.01, "volume": 150609.0}, {"date": "2026-05-18", "close": 3.01, "volume": 139201.0}, {"date": "2026-05-19", "close": 2.98, "volume": 115745.0}, {"date": "2026-05-20", "close": 2.93, "volume": 222987.0}, {"date": "2026-05-21", "close": 2.95, "volume": 201226.0}, {"date": "2026-05-22", "close": 2.94, "volume": 217374.0}, {"date": "2026-05-26", "close": 2.9, "volume": 251673.0}, {"date": "2026-05-27", "close": 2.85, "volume": 309735.0}, {"date": "2026-05-28", "close": 2.81, "volume": 350099.0}, {"date": "2026-05-29", "close": 2.78, "volume": 185870.0}, {"date": "2026-06-01", "close": 2.79, "volume": 189281.0}, {"date": "2026-06-02", "close": 2.83, "volume": 247156.0}, {"date": "2026-06-03", "close": 2.78, "volume": 235249.0}, {"date": "2026-06-04", "close": 2.82, "volume": 105360.0}, {"date": "2026-06-05", "close": 2.72, "volume": 199860.0}, {"date": "2026-06-08", "close": 2.68, "volume": 510055.0}, {"date": "2026-06-09", "close": 2.59, "volume": 218872.0}, {"date": "2026-06-10", "close": 2.7, "volume": 131206.0}, {"date": "2026-06-11", "close": 2.64, "volume": 93757.0}, {"date": "2026-06-12", "close": 2.63, "volume": 301496.0}, {"date": "2026-06-15", "close": 2.53, "volume": 344459.0}, {"date": "2026-06-16", "close": 2.49, "volume": 376222.0}, {"date": "2026-06-17", "close": 2.39, "volume": 204735.0}, {"date": "2026-06-18", "close": 2.26, "volume": 422444.0}, {"date": "2026-06-22", "close": 2.19, "volume": 273183.0}, {"date": "2026-06-23", "close": 2.21, "volume": 134889.0}, {"date": "2026-06-24", "close": 2.15, "volume": 470227.0}, {"date": "2026-06-25", "close": 1.935, "volume": 1492161.0}, {"date": "2026-06-26", "close": 1.96, "volume": 318244.0}, {"date": "2026-06-29", "close": 1.93, "volume": 177714.0}, {"date": "2026-06-30", "close": 1.93, "volume": 380090.0}, {"date": "2026-07-01", "close": 2.03, "volume": 712268.0}, {"date": "2026-07-02", "close": 2.08, "volume": 211955.0}, {"date": "2026-07-06", "close": 2.09, "volume": 208501.0}, {"date": "2026-07-07", "close": 2.12, "volume": 135862.0}, {"date": "2026-07-08", "close": 2.18, "volume": 376541.0}, {"date": "2026-07-09", "close": 2.09, "volume": 523521.0}, {"date": "2026-07-10", "close": 2.22, "volume": 283832.0}, {"date": "2026-07-13", "close": 2.27, "volume": 280530.0}, {"date": "2026-07-14", "close": 2.26, "volume": 210144.0}, {"date": "2026-07-15", "close": 2.28, "volume": 291080.0}, {"date": "2026-07-16", "close": 2.27, "volume": 268808.0}, {"date": "2026-07-17", "close": 2.28, "volume": 112716.0}, {"date": "2026-07-20", "close": 2.26, "volume": 54938.0}, {"date": "2026-07-21", "close": 2.27, "volume": 203785.0}, {"date": "2026-07-22", "close": 2.27, "volume": 118735.0}, {"date": "2026-07-23", "close": 2.27, "volume": 95527.0}, {"date": "2026-07-24", "close": 2.31, "volume": 143919.0}, {"date": "2026-07-27", "close": 2.24, "volume": 151408.0}, {"date": "2026-07-28", "close": 2.26, "volume": 164903.0}, {"date": "2026-07-29", "close": 2.29, "volume": 446266.0}, {"date": "2026-07-30", "close": 2.32, "volume": 208826.0}, {"date": "2026-07-31", "close": 2.35, "volume": 168179.0}, {"date": "2026-08-03", "close": 2.4, "volume": 166472.0}, {"date": "2026-08-04", "close": 2.27, "volume": 310426.0}, {"date": "2026-08-05", "close": 2.31, "volume": 114761.0}, {"date": "2026-08-06", "close": 2.35, "volume": 367143.0}, {"date": "2026-08-07", "close": 2.28, "volume": 656392.0}, {"date": "2026-08-10", "close": 2.28, "volume": 418471.0}, {"date": "2026-08-11", "close": 2.45, "volume": 337098.0}, {"date": "2026-08-12", "close": 2.44, "volume": 110439.0}, {"date": "2026-08-13", "close": 2.46, "volume": 166338.0}, {"date": "2026-08-14", "close": 2.55, "volume": 171774.0}, {"date": "2026-08-17", "close": 2.57, "volume": 242960.0}, {"date": "2026-08-18", "close": 2.5, "volume": 198573.0}, {"date": "2026-08-19", "close": 2.55, "volume": 49370.0}, {"date": "2026-08-20", "close": 2.64, "volume": 170022.0}, {"date": "2026-08-21", "close": 2.61, "volume": 106542.0}, {"date": "2026-08-24", "close": 2.51, "volume": 251341.0}, {"date": "2026-08-25", "close": 2.505, "volume": 210327.0}, {"date": "2026-08-26", "close": 2.51, "volume": 209534.0}, {"date": "2026-08-27", "close": 2.48, "volume": 139580.0}, {"date": "2026-08-28", "close": 2.54, "volume": 116408.0}, {"date": "2026-08-31", "close": 2.47, "volume": 377210.0}, {"date": "2026-09-01", "close": 2.59, "volume": 155900.0}, {"date": "2026-09-02", "close": 2.61, "volume": 59160.0}, {"date": "2026-09-03", "close": 2.62, "volume": 74734.0}, {"date": "2026-09-04", "close": 2.66, "volume": 91398.0}, {"date": "2026-09-08", "close": 2.59, "volume": 159962.0}, {"date": "2026-09-09", "close": 2.61, "volume": 123790.0}, {"date": "2026-09-10", "close": 2.6, "volume": 163465.0}, {"date": "2026-09-11", "close": 2.63, "volume": 64704.0}, {"date": "2026-09-14", "close": 2.51, "volume": 624863.0}, {"date": "2026-09-15", "close": 2.5, "volume": 548013.0}, {"date": "2026-09-16", "close": 2.49, "volume": 252454.0}, {"date": "2026-09-17", "close": 2.45, "volume": 147433.0}, {"date": "2026-09-18", "close": 2.47, "volume": 101123.0}], "refreshing": true}