{"ticker": "GNLX", "overview": {"cik": "1231457", "ticker": "GNLX", "name": "GENELUX Corp", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037667", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001493152-26-036077", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001493152-26-036076", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001493152-26-036075", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031927", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006798", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029607", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029421", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029420", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029419", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029418", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029417", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029416", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029415", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029414", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029413", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001493152-26-027348", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001493152-26-026930", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005413", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001493152-26-022567", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001493152-26-022568", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001493152-26-022566", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001493152-26-022565", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021710", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001493152-26-019478", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 159421.3797, "net": -159421.3797, "insiders": 3, "first_date": "2026-08-04", "last_date": "2026-08-31"}, "metrics": {"ticker": "GNLX", "has_prices": true, "as_of": "2026-08-07", "last": 2.66, "prev_close": 2.7, "change": -0.040000000000000036, "change_pct": -0.014814814814814828, "session_volume": 246863.0, "vwap_5": 2.6857275958161013, "vwap_20": 2.8045227874365772, "vwap_60": 2.8981224971985164, "vwap_250": 3.67556654546597, "high_52w": 8.24, "low_52w": 2.3, "avg_volume_20": 239554.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-041283", "src": "INSIDERS", "ticker": "GNLX", "cik": "1231457", "company": "GENELUX Corp", "company_raw": "GENELUX Corp", "who": "Yong Yu", "who_key": "Yu Yong", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26658.2673, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims GNLX: $27K", "source_url": "https://www.sec.gov/Archives/edgar/data/1937482/000149315226041283/0001493152-26-041283-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001493152-26-041284", "src": "INSIDERS", "ticker": "GNLX", "cik": "1231457", "company": "GENELUX Corp", "company_raw": "GENELUX Corp", "who": "Thomas Zindrick", "who_key": "Zindrick Thomas", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 91899.0358, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims GNLX: $92K", "source_url": "https://www.sec.gov/Archives/edgar/data/1937573/000149315226041284/0001493152-26-041284-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001493152-26-041285", "src": "INSIDERS", "ticker": "GNLX", "cik": "1231457", "company": "GENELUX Corp", "company_raw": "GENELUX Corp", "who": "Joseph Cappello", "who_key": "Cappello Joseph", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28112.3856, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims GNLX: $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/1939198/000149315226041285/0001493152-26-041285-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001493152-26-036075", "src": "INSIDERS", "ticker": "GNLX", "cik": "1231457", "company": "GENELUX Corp", "company_raw": "GENELUX Corp", "who": "Thomas Zindrick", "who_key": "Zindrick Thomas", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8905.4557, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GNLX's CEO lightens up \u2014 $9K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1937573/000149315226036075/0001493152-26-036075-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130489}, {"id": "0001493152-26-036076", "src": "INSIDERS", "ticker": "GNLX", "cik": "1231457", "company": "GENELUX Corp", "company_raw": "GENELUX Corp", "who": "Joseph Cappello", "who_key": "Cappello Joseph", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1924.1951, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims GNLX: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1939198/000149315226036076/0001493152-26-036076-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130489}, {"id": "0001493152-26-036077", "src": "INSIDERS", "ticker": "GNLX", "cik": "1231457", "company": "GENELUX Corp", "company_raw": "GENELUX Corp", "who": "Yong Yu", "who_key": "Yu Yong", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1922.0402, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $2K of GNLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1937482/000149315226036077/0001493152-26-036077-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130489}], "recent_buys": [], "institutional": [], "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": "Genelux Corporation - Common Stock", "new_value": "GENELUX Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001231457", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001231457", "applied": 1, "detected_at": "2026-10-24T19:05:29.264983"}]}, "key_people": [{"who": "Thomas Zindrick", "who_key": "Zindrick Thomas", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 100804.4915, "net": -100804.4915, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 91899.0358, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1937573/000149315226041284/0001493152-26-041284-index.htm"}, {"action": "SELL", "amount": 8905.4557, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1937573/000149315226036075/0001493152-26-036075-index.htm"}], "latest": {"action": "SELL", "amount": 91899.0358, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1937573/000149315226041284/0001493152-26-041284-index.htm"}}, {"who": "Joseph Cappello", "who_key": "Cappello Joseph", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30036.580700000002, "net": -30036.580700000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28112.3856, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1939198/000149315226041285/0001493152-26-041285-index.htm"}, {"action": "SELL", "amount": 1924.1951, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1939198/000149315226036076/0001493152-26-036076-index.htm"}], "latest": {"action": "SELL", "amount": 28112.3856, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1939198/000149315226041285/0001493152-26-041285-index.htm"}}, {"who": "Yong Yu", "who_key": "Yu Yong", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28580.3075, "net": -28580.3075, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26658.2673, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1937482/000149315226041283/0001493152-26-041283-index.htm"}, {"action": "SELL", "amount": 1922.0402, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1937482/000149315226036077/0001493152-26-036077-index.htm"}], "latest": {"action": "SELL", "amount": 26658.2673, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1937482/000149315226041283/0001493152-26-041283-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -12751.691}, {"date": "2026-08-31", "net": -146669.6887}], "announcements": [{"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037667", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001493152-26-036077", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001493152-26-036076", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001493152-26-036075", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031927", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006798", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029607", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029421", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029420", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029419", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029418", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029417", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029416", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029415", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029414", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029413", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001493152-26-027348", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001493152-26-026930", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005413", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001493152-26-022567", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001493152-26-022568", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001493152-26-022566", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001493152-26-022565", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021710", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001493152-26-019478", "price_sensitive": false}], "performance": {"ticker": "GNLX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-01-26", "close": 6.15, "volume": 1545754.0}, {"date": "2023-01-27", "close": 6.01, "volume": 348492.0}, {"date": "2023-01-30", "close": 5.83, "volume": 37912.0}, {"date": "2023-01-31", "close": 5.7272, "volume": 34515.0}, {"date": "2023-02-01", "close": 5.7501, "volume": 13705.0}, {"date": "2023-02-02", "close": 5.86, "volume": 51801.0}, {"date": "2023-02-03", "close": 5.56, "volume": 14760.0}, {"date": "2023-02-06", "close": 5.81, "volume": 43777.0}, {"date": "2023-02-07", "close": 5.73, "volume": 6997.0}, {"date": "2023-02-08", "close": 5.64, "volume": 18976.0}, {"date": "2023-02-09", "close": 5.75, "volume": 9899.0}, {"date": "2023-02-10", "close": 5.98, "volume": 10120.0}, {"date": "2023-02-13", "close": 6.09, "volume": 16904.0}, {"date": "2023-02-14", "close": 5.99, "volume": 10520.0}, {"date": "2023-02-15", "close": 6.445, "volume": 18215.0}, {"date": "2023-02-16", "close": 6.2, "volume": 15062.0}, {"date": "2023-02-17", "close": 6.57, "volume": 25965.0}, {"date": "2023-02-21", "close": 7.445, "volume": 66849.0}, {"date": "2023-02-22", "close": 8.69, "volume": 180731.0}, {"date": "2023-02-23", "close": 9.8, "volume": 202431.0}, {"date": "2023-02-24", "close": 10.86, "volume": 270357.0}, {"date": "2023-02-27", "close": 12.5, "volume": 243853.0}, {"date": "2023-02-28", "close": 14.87, "volume": 307280.0}, {"date": "2023-03-01", "close": 16.9, "volume": 269090.0}, {"date": "2023-03-02", "close": 16.37, "volume": 105175.0}, {"date": "2023-03-03", "close": 18.47, "volume": 141075.0}, {"date": "2023-03-06", "close": 29.63, "volume": 609826.0}, {"date": "2023-03-07", "close": 27.27, "volume": 881875.0}, {"date": "2023-03-08", "close": 28.11, "volume": 316579.0}, {"date": "2023-03-09", "close": 26.12, "volume": 107035.0}, {"date": "2023-03-10", "close": 22.32, "volume": 135688.0}, {"date": "2023-03-13", "close": 14.25, "volume": 184436.0}, {"date": "2023-03-14", "close": 16.82, "volume": 132113.0}, {"date": "2023-03-15", "close": 18.9, "volume": 75890.0}, {"date": "2023-03-16", "close": 24.15, "volume": 285223.0}, {"date": "2023-03-17", "close": 27.29, "volume": 309858.0}, {"date": "2023-03-20", "close": 27.78, "volume": 167154.0}, {"date": "2023-03-21", "close": 29.42, "volume": 71203.0}, {"date": "2023-03-22", "close": 29.63, "volume": 125361.0}, {"date": "2023-03-23", "close": 28.28, "volume": 59680.0}, {"date": "2023-03-24", "close": 30.0, "volume": 67835.0}, {"date": "2023-03-27", "close": 30.35, "volume": 66901.0}, {"date": "2023-03-28", "close": 30.0, "volume": 27692.0}, {"date": "2023-03-29", "close": 29.99, "volume": 36447.0}, {"date": "2023-03-30", "close": 30.77, "volume": 69753.0}, {"date": "2023-03-31", "close": 27.74, "volume": 81586.0}, {"date": "2023-04-03", "close": 27.6, "volume": 26696.0}, {"date": "2023-04-04", "close": 27.6, "volume": 21781.0}, {"date": "2023-04-05", "close": 26.7, "volume": 39876.0}, {"date": "2023-04-06", "close": 26.76, "volume": 37781.0}, {"date": "2023-04-10", "close": 27.58, "volume": 26472.0}, {"date": "2023-04-11", "close": 29.66, "volume": 49394.0}, {"date": "2023-04-12", "close": 29.68, "volume": 36895.0}, {"date": "2023-04-13", "close": 29.5, "volume": 47135.0}, {"date": "2023-04-14", "close": 28.68, "volume": 24088.0}, {"date": "2023-04-17", "close": 28.53, "volume": 53433.0}, {"date": "2023-04-18", "close": 27.01, "volume": 44283.0}, {"date": "2023-04-19", "close": 28.13, "volume": 27482.0}, {"date": "2023-04-20", "close": 28.7, "volume": 51504.0}, {"date": "2023-04-21", "close": 29.0, "volume": 25044.0}, {"date": "2023-04-24", "close": 29.35, "volume": 178714.0}, {"date": "2023-04-25", "close": 24.68, "volume": 70697.0}, {"date": "2023-04-26", "close": 23.5, "volume": 80696.0}, {"date": "2023-04-27", "close": 24.1, "volume": 18368.0}, {"date": "2023-04-28", "close": 24.19, "volume": 18258.0}, {"date": "2023-05-01", "close": 25.01, "volume": 14628.0}, {"date": "2023-05-02", "close": 24.96, "volume": 7672.0}, {"date": "2023-05-03", "close": 24.64, "volume": 35281.0}, {"date": "2023-05-04", "close": 24.7, "volume": 20732.0}, {"date": "2023-05-05", "close": 25.48, "volume": 24471.0}, {"date": "2023-05-08", "close": 26.52, "volume": 18980.0}, {"date": "2023-05-09", "close": 28.49, "volume": 39464.0}, {"date": "2023-05-10", "close": 27.49, "volume": 16767.0}, {"date": "2023-05-11", "close": 26.03, "volume": 14812.0}, {"date": "2023-05-12", "close": 25.5, "volume": 15822.0}, {"date": "2023-05-15", "close": 23.19, "volume": 48392.0}, {"date": "2023-05-16", "close": 25.4, "volume": 30698.0}, {"date": "2023-05-17", "close": 24.7, "volume": 10023.0}, {"date": "2023-05-18", "close": 25.48, "volume": 18388.0}, {"date": "2023-05-19", "close": 26.37, "volume": 21295.0}, {"date": "2023-05-22", "close": 25.09, "volume": 28297.0}, {"date": "2023-05-23", "close": 24.2, "volume": 43860.0}, {"date": "2023-05-24", "close": 23.26, "volume": 29236.0}, {"date": "2023-05-25", "close": 24.8, "volume": 17831.0}, {"date": "2023-05-26", "close": 24.0, "volume": 18256.0}, {"date": "2023-05-30", "close": 25.06, "volume": 19153.0}, {"date": "2023-05-31", "close": 27.2, "volume": 41716.0}, {"date": "2023-06-01", "close": 29.0, "volume": 22429.0}, {"date": "2023-06-02", "close": 28.1, "volume": 16153.0}, {"date": "2023-06-05", "close": 28.13, "volume": 35164.0}, {"date": "2023-06-06", "close": 28.39, "volume": 11080.0}, {"date": "2023-06-07", "close": 28.08, "volume": 24107.0}, {"date": "2023-06-08", "close": 28.4, "volume": 21296.0}, {"date": "2023-06-09", "close": 27.84, "volume": 29688.0}, {"date": "2023-06-12", "close": 29.95, "volume": 78222.0}, {"date": "2023-06-13", "close": 32.0, "volume": 50616.0}, {"date": "2023-06-14", "close": 34.06, "volume": 40729.0}, {"date": "2023-06-15", "close": 36.18, "volume": 86675.0}, {"date": "2023-06-16", "close": 35.0, "volume": 56140.0}, {"date": "2023-06-20", "close": 36.79, "volume": 101619.0}, {"date": "2023-06-21", "close": 38.0, "volume": 58534.0}, {"date": "2023-06-22", "close": 35.32, "volume": 92886.0}, {"date": "2023-06-23", "close": 34.16, "volume": 361552.0}, {"date": "2023-06-26", "close": 28.7, "volume": 73866.0}, {"date": "2023-06-27", "close": 32.2, "volume": 45173.0}, {"date": "2023-06-28", "close": 31.27, "volume": 21057.0}, {"date": "2023-06-29", "close": 30.78, "volume": 33612.0}, {"date": "2023-06-30", "close": 32.72, "volume": 14883.0}, {"date": "2023-07-03", "close": 31.0, "volume": 8853.0}, {"date": "2023-07-05", "close": 31.9, "volume": 14888.0}, {"date": "2023-07-06", "close": 32.85, "volume": 48188.0}, {"date": "2023-07-07", "close": 32.44, "volume": 14801.0}, {"date": "2023-07-10", "close": 33.1, "volume": 12627.0}, {"date": "2023-07-11", "close": 33.35, "volume": 14431.0}, {"date": "2023-07-12", "close": 33.96, "volume": 36382.0}, {"date": "2023-07-13", "close": 32.96, "volume": 40729.0}, {"date": "2023-07-14", "close": 31.8, "volume": 28441.0}, {"date": "2023-07-17", "close": 29.54, "volume": 31171.0}, {"date": "2023-07-18", "close": 28.89, "volume": 29747.0}, {"date": "2023-07-19", "close": 27.1, "volume": 27421.0}, {"date": "2023-07-20", "close": 24.16, "volume": 39056.0}, {"date": "2023-07-21", "close": 20.35, "volume": 100069.0}, {"date": "2023-07-24", "close": 20.27, "volume": 102909.0}, {"date": "2023-07-25", "close": 24.98, "volume": 91340.0}, {"date": "2023-07-26", "close": 23.25, "volume": 89672.0}, {"date": "2023-07-27", "close": 23.36, "volume": 57902.0}, {"date": "2023-07-28", "close": 21.17, "volume": 206908.0}, {"date": "2023-07-31", "close": 21.07, "volume": 52400.0}, {"date": "2023-08-01", "close": 20.5, "volume": 60170.0}, {"date": "2023-08-02", "close": 20.66, "volume": 24668.0}, {"date": "2023-08-03", "close": 21.8, "volume": 72544.0}, {"date": "2023-08-04", "close": 23.88, "volume": 32536.0}, {"date": "2023-08-07", "close": 23.79, "volume": 61441.0}, {"date": "2023-08-08", "close": 27.75, "volume": 98038.0}, {"date": "2023-08-09", "close": 29.98, "volume": 183705.0}, {"date": "2023-08-10", "close": 26.8, "volume": 155172.0}, {"date": "2023-08-11", "close": 23.16, "volume": 93282.0}, {"date": "2023-08-14", "close": 22.87, "volume": 31896.0}, {"date": "2023-08-15", "close": 24.25, "volume": 91374.0}, {"date": "2023-08-16", "close": 23.9, "volume": 78216.0}, {"date": "2023-08-17", "close": 23.47, "volume": 76430.0}, {"date": "2023-08-18", "close": 23.99, "volume": 144443.0}, {"date": "2023-08-21", "close": 22.37, "volume": 359004.0}, {"date": "2023-08-22", "close": 25.27, "volume": 165107.0}, {"date": "2023-08-23", "close": 23.81, "volume": 114185.0}, {"date": "2023-08-24", "close": 23.89, "volume": 90572.0}, {"date": "2023-08-25", "close": 22.44, "volume": 130627.0}, {"date": "2023-08-28", "close": 24.91, "volume": 82109.0}, {"date": "2023-08-29", "close": 24.63, "volume": 86605.0}, {"date": "2023-08-30", "close": 24.89, "volume": 115969.0}, {"date": "2023-08-31", "close": 24.18, "volume": 84668.0}, {"date": "2023-09-01", "close": 23.09, "volume": 81999.0}, {"date": "2023-09-05", "close": 24.08, "volume": 311459.0}, {"date": "2023-09-06", "close": 24.26, "volume": 164774.0}, {"date": "2023-09-07", "close": 24.35, "volume": 318642.0}, {"date": "2023-09-08", "close": 22.72, "volume": 208498.0}, {"date": "2023-09-11", "close": 22.4, "volume": 327046.0}, {"date": "2023-09-12", "close": 22.67, "volume": 220970.0}, {"date": "2023-09-13", "close": 21.16, "volume": 372312.0}, {"date": "2023-09-14", "close": 22.08, "volume": 410042.0}, {"date": "2023-09-15", "close": 22.61, "volume": 3009597.0}, {"date": "2023-09-18", "close": 25.38, "volume": 666000.0}, {"date": "2023-09-19", "close": 27.42, "volume": 488651.0}, {"date": "2023-09-20", "close": 28.77, "volume": 614328.0}, {"date": "2023-09-21", "close": 27.6, "volume": 195525.0}, {"date": "2023-09-22", "close": 26.88, "volume": 109021.0}, {"date": "2023-09-25", "close": 24.97, "volume": 221626.0}, {"date": "2023-09-26", "close": 22.44, "volume": 255702.0}, {"date": "2023-09-27", "close": 24.43, "volume": 117574.0}, {"date": "2023-09-28", "close": 24.03, "volume": 59272.0}, {"date": "2023-09-29", "close": 24.49, "volume": 114712.0}, {"date": "2023-10-02", "close": 24.75, "volume": 72803.0}, {"date": "2023-10-03", "close": 25.48, "volume": 634311.0}, {"date": "2023-10-04", "close": 25.51, "volume": 151544.0}, {"date": "2023-10-05", "close": 24.72, "volume": 147186.0}, {"date": "2023-10-06", "close": 24.96, "volume": 118578.0}, {"date": "2023-10-09", "close": 23.79, "volume": 64901.0}, {"date": "2023-10-10", "close": 22.03, "volume": 173577.0}, {"date": "2023-10-11", "close": 21.74, "volume": 70288.0}, {"date": "2023-10-12", "close": 19.43, "volume": 164525.0}, {"date": "2023-10-13", "close": 20.86, "volume": 86687.0}, {"date": "2023-10-16", "close": 20.26, "volume": 75518.0}, {"date": "2023-10-17", "close": 20.16, "volume": 216271.0}, {"date": "2023-10-18", "close": 20.04, "volume": 128763.0}, {"date": "2023-10-19", "close": 20.01, "volume": 101285.0}, {"date": "2023-10-20", "close": 20.14, "volume": 83692.0}, {"date": "2023-10-23", "close": 19.42, "volume": 140892.0}, {"date": "2023-10-24", "close": 19.66, "volume": 86762.0}, {"date": "2023-10-25", "close": 18.69, "volume": 112961.0}, {"date": "2023-10-26", "close": 16.93, "volume": 131778.0}, {"date": "2023-10-27", "close": 13.24, "volume": 329947.0}, {"date": "2023-10-30", "close": 13.86, "volume": 196711.0}, {"date": "2023-10-31", "close": 14.51, "volume": 129504.0}, {"date": "2023-11-01", "close": 15.81, "volume": 253102.0}, {"date": "2023-11-02", "close": 16.48, "volume": 170889.0}, {"date": "2023-11-03", "close": 17.24, "volume": 159918.0}, {"date": "2023-11-06", "close": 13.965, "volume": 132191.0}, {"date": "2023-11-07", "close": 14.44, "volume": 97021.0}, {"date": "2023-11-08", "close": 14.23, "volume": 79806.0}, {"date": "2023-11-09", "close": 13.09, "volume": 131096.0}, {"date": "2023-11-10", "close": 14.06, "volume": 142694.0}, {"date": "2023-11-13", "close": 14.16, "volume": 81314.0}, {"date": "2023-11-14", "close": 14.59, "volume": 146347.0}, {"date": "2023-11-15", "close": 13.48, "volume": 94070.0}, {"date": "2023-11-16", "close": 13.12, "volume": 124021.0}, {"date": "2023-11-17", "close": 11.87, "volume": 251096.0}, {"date": "2023-11-20", "close": 10.72, "volume": 264323.0}, {"date": "2023-11-21", "close": 10.38, "volume": 139658.0}, {"date": "2023-11-22", "close": 11.19, "volume": 76952.0}, {"date": "2023-11-24", "close": 11.1, "volume": 37150.0}, {"date": "2023-11-27", "close": 10.87, "volume": 300597.0}, {"date": "2023-11-28", "close": 10.46, "volume": 115417.0}, {"date": "2023-11-29", "close": 11.7, "volume": 156888.0}, {"date": "2023-11-30", "close": 11.9, "volume": 86169.0}, {"date": "2023-12-01", "close": 13.33, "volume": 201485.0}, {"date": "2023-12-04", "close": 13.6, "volume": 127873.0}, {"date": "2023-12-05", "close": 11.51, "volume": 230984.0}, {"date": "2023-12-06", "close": 12.12, "volume": 168925.0}, {"date": "2023-12-07", "close": 12.05, "volume": 119230.0}, {"date": "2023-12-08", "close": 12.84, "volume": 66701.0}, {"date": "2023-12-11", "close": 12.38, "volume": 87975.0}, {"date": "2023-12-12", "close": 12.65, "volume": 135606.0}, {"date": "2023-12-13", "close": 13.78, "volume": 164637.0}, {"date": "2023-12-14", "close": 14.81, "volume": 126439.0}, {"date": "2023-12-15", "close": 12.85, "volume": 259211.0}, {"date": "2023-12-18", "close": 12.64, "volume": 121517.0}, {"date": "2023-12-19", "close": 13.61, "volume": 80114.0}, {"date": "2023-12-20", "close": 13.31, "volume": 93713.0}, {"date": "2023-12-21", "close": 13.97, "volume": 60703.0}, {"date": "2023-12-22", "close": 14.03, "volume": 85008.0}, {"date": "2023-12-26", "close": 15.02, "volume": 99140.0}, {"date": "2023-12-27", "close": 14.75, "volume": 117150.0}, {"date": "2023-12-28", "close": 16.19, "volume": 139571.0}, {"date": "2023-12-29", "close": 14.01, "volume": 191532.0}, {"date": "2024-01-02", "close": 14.85, "volume": 105576.0}, {"date": "2024-01-03", "close": 14.21, "volume": 61559.0}, {"date": "2024-01-04", "close": 13.8, "volume": 102526.0}, {"date": "2024-01-05", "close": 13.9, "volume": 84613.0}, {"date": "2024-01-08", "close": 13.96, "volume": 56399.0}, {"date": "2024-01-09", "close": 14.13, "volume": 57806.0}, {"date": "2024-01-10", "close": 13.6, "volume": 55800.0}, {"date": "2024-01-11", "close": 12.72, "volume": 53503.0}, {"date": "2024-01-12", "close": 12.96, "volume": 62683.0}, {"date": "2024-01-16", "close": 12.64, "volume": 57116.0}, {"date": "2024-01-17", "close": 13.3, "volume": 94396.0}, {"date": "2024-01-18", "close": 12.48, "volume": 71124.0}, {"date": "2024-01-19", "close": 12.15, "volume": 68514.0}, {"date": "2024-01-22", "close": 11.64, "volume": 57386.0}, {"date": "2024-01-23", "close": 11.51, "volume": 69907.0}, {"date": "2024-01-24", "close": 10.67, "volume": 131231.0}, {"date": "2024-01-25", "close": 10.9, "volume": 49633.0}, {"date": "2024-01-26", "close": 10.27, "volume": 105148.0}, {"date": "2024-01-29", "close": 11.0, "volume": 79503.0}, {"date": "2024-01-30", "close": 10.96, "volume": 81693.0}, {"date": "2024-01-31", "close": 10.58, "volume": 119695.0}, {"date": "2024-02-01", "close": 10.57, "volume": 85288.0}, {"date": "2024-02-02", "close": 9.8, "volume": 116724.0}, {"date": "2024-02-05", "close": 8.57, "volume": 170965.0}, {"date": "2024-02-06", "close": 8.48, "volume": 275427.0}, {"date": "2024-02-07", "close": 8.43, "volume": 231921.0}, {"date": "2024-02-08", "close": 9.37, "volume": 255808.0}, {"date": "2024-02-09", "close": 8.94, "volume": 155117.0}, {"date": "2024-02-12", "close": 9.01, "volume": 156067.0}, {"date": "2024-02-13", "close": 8.18, "volume": 169712.0}, {"date": "2024-02-14", "close": 8.11, "volume": 116813.0}, {"date": "2024-02-15", "close": 8.25, "volume": 139922.0}, {"date": "2024-02-16", "close": 7.85, "volume": 259140.0}, {"date": "2024-02-20", "close": 7.44, "volume": 82045.0}, {"date": "2024-02-21", "close": 7.41, "volume": 186131.0}, {"date": "2024-02-22", "close": 6.88, "volume": 329731.0}, {"date": "2024-02-23", "close": 6.67, "volume": 265995.0}, {"date": "2024-02-26", "close": 8.1, "volume": 321306.0}, {"date": "2024-02-27", "close": 7.97, "volume": 199676.0}, {"date": "2024-02-28", "close": 7.46, "volume": 74087.0}, {"date": "2024-02-29", "close": 7.3, "volume": 107719.0}, {"date": "2024-03-01", "close": 7.27, "volume": 53350.0}, {"date": "2024-03-04", "close": 6.9, "volume": 151467.0}, {"date": "2024-03-05", "close": 6.44, "volume": 168346.0}, {"date": "2024-03-06", "close": 6.64, "volume": 81737.0}, {"date": "2024-03-07", "close": 6.41, "volume": 57531.0}, {"date": "2024-03-08", "close": 6.36, "volume": 112485.0}, {"date": "2024-03-11", "close": 6.49, "volume": 63364.0}, {"date": "2024-03-12", "close": 6.74, "volume": 166141.0}, {"date": "2024-03-13", "close": 6.44, "volume": 56984.0}, {"date": "2024-03-14", "close": 6.23, "volume": 189069.0}, {"date": "2024-03-15", "close": 6.26, "volume": 162841.0}, {"date": "2024-03-18", "close": 5.88, "volume": 110694.0}, {"date": "2024-03-19", "close": 5.92, "volume": 46055.0}, {"date": "2024-03-20", "close": 6.2, "volume": 61087.0}, {"date": "2024-03-21", "close": 6.09, "volume": 88088.0}, {"date": "2024-03-22", "close": 6.22, "volume": 41094.0}, {"date": "2024-03-25", "close": 6.14, "volume": 50187.0}, {"date": "2024-03-26", "close": 5.95, "volume": 63062.0}, {"date": "2024-03-27", "close": 6.02, "volume": 52457.0}, {"date": "2024-03-28", "close": 6.43, "volume": 102559.0}, {"date": "2024-04-01", "close": 5.24, "volume": 161939.0}, {"date": "2024-04-02", "close": 5.25, "volume": 105728.0}, {"date": "2024-04-03", "close": 4.86, "volume": 131152.0}, {"date": "2024-04-04", "close": 4.73, "volume": 206991.0}, {"date": "2024-04-05", "close": 4.93, "volume": 120066.0}, {"date": "2024-04-08", "close": 4.67, "volume": 145901.0}, {"date": "2024-04-09", "close": 4.6, "volume": 135579.0}, {"date": "2024-04-10", "close": 4.35, "volume": 133488.0}, {"date": "2024-04-11", "close": 4.28, "volume": 109925.0}, {"date": "2024-04-12", "close": 4.12, "volume": 83674.0}, {"date": "2024-04-15", "close": 3.8, "volume": 130133.0}, {"date": "2024-04-16", "close": 3.52, "volume": 291984.0}, {"date": "2024-04-17", "close": 3.615, "volume": 167780.0}, {"date": "2024-04-18", "close": 3.86, "volume": 107810.0}, {"date": "2024-04-19", "close": 4.13, "volume": 129908.0}, {"date": "2024-04-22", "close": 3.35, "volume": 262781.0}, {"date": "2024-04-23", "close": 3.48, "volume": 147731.0}, {"date": "2024-04-24", "close": 3.45, "volume": 137230.0}, {"date": "2024-04-25", "close": 3.32, "volume": 147726.0}, {"date": "2024-04-26", "close": 3.4, "volume": 85044.0}, {"date": "2024-04-29", "close": 3.17, "volume": 108816.0}, {"date": "2024-04-30", "close": 3.11, "volume": 107636.0}, {"date": "2024-05-01", "close": 3.28, "volume": 160323.0}, {"date": "2024-05-02", "close": 3.48, "volume": 120632.0}, {"date": "2024-05-03", "close": 3.83, "volume": 124408.0}, {"date": "2024-05-06", "close": 3.84, "volume": 152759.0}, {"date": "2024-05-07", "close": 3.65, "volume": 88594.0}, {"date": "2024-05-08", "close": 3.79, "volume": 113101.0}, {"date": "2024-05-09", "close": 4.02, "volume": 101378.0}, {"date": "2024-05-10", "close": 3.83, "volume": 106783.0}, {"date": "2024-05-13", "close": 3.61, "volume": 73270.0}, {"date": "2024-05-14", "close": 3.58, "volume": 189693.0}, {"date": "2024-05-15", "close": 3.64, "volume": 93538.0}, {"date": "2024-05-16", "close": 3.6, "volume": 63678.0}, {"date": "2024-05-17", "close": 3.65, "volume": 55880.0}, {"date": "2024-05-20", "close": 4.3, "volume": 158596.0}, {"date": "2024-05-21", "close": 5.02, "volume": 617930.0}, {"date": "2024-05-22", "close": 4.86, "volume": 469606.0}, {"date": "2024-05-23", "close": 4.6, "volume": 340356.0}, {"date": "2024-05-24", "close": 2.62, "volume": 3320017.0}, {"date": "2024-05-28", "close": 2.79, "volume": 894584.0}, {"date": "2024-05-29", "close": 2.8, "volume": 430847.0}, {"date": "2024-05-30", "close": 2.65, "volume": 282200.0}, {"date": "2024-05-31", "close": 2.71, "volume": 249904.0}, {"date": "2024-06-03", "close": 2.81, "volume": 334472.0}, {"date": "2024-06-04", "close": 2.57, "volume": 238413.0}, {"date": "2024-06-05", "close": 2.59, "volume": 148382.0}, {"date": "2024-06-06", "close": 2.52, "volume": 142059.0}, {"date": "2024-06-07", "close": 2.28, "volume": 178814.0}, {"date": "2024-06-10", "close": 2.39, "volume": 147800.0}, {"date": "2024-06-11", "close": 2.46, "volume": 203221.0}, {"date": "2024-06-12", "close": 2.41, "volume": 97340.0}, {"date": "2024-06-13", "close": 2.38, "volume": 104152.0}, {"date": "2024-06-14", "close": 2.36, "volume": 184380.0}, {"date": "2024-06-17", "close": 2.39, "volume": 100783.0}, {"date": "2024-06-18", "close": 2.37, "volume": 138593.0}, {"date": "2024-06-20", "close": 2.28, "volume": 196321.0}, {"date": "2024-06-21", "close": 2.06, "volume": 223319.0}, {"date": "2024-06-24", "close": 2.28, "volume": 149266.0}, {"date": "2024-06-25", "close": 2.26, "volume": 190395.0}, {"date": "2024-06-26", "close": 2.15, "volume": 180297.0}, {"date": "2024-06-27", "close": 2.2, "volume": 136088.0}, {"date": "2024-06-28", "close": 1.95, "volume": 2099465.0}, {"date": "2024-07-01", "close": 1.84, "volume": 327491.0}, {"date": "2024-07-02", "close": 1.71, "volume": 206299.0}, {"date": "2024-07-03", "close": 1.92, "volume": 627362.0}, {"date": "2024-07-05", "close": 1.98, "volume": 120694.0}, {"date": "2024-07-08", "close": 2.14, "volume": 855489.0}, {"date": "2024-07-09", "close": 2.17, "volume": 335217.0}, {"date": "2024-07-10", "close": 2.49, "volume": 413782.0}, {"date": "2024-07-11", "close": 2.55, "volume": 233536.0}, {"date": "2024-07-12", "close": 2.35, "volume": 176014.0}, {"date": "2024-07-15", "close": 2.62, "volume": 240084.0}, {"date": "2024-07-16", "close": 2.62, "volume": 91010.0}, {"date": "2024-07-17", "close": 2.45, "volume": 111304.0}, {"date": "2024-07-18", "close": 2.3, "volume": 109049.0}, {"date": "2024-07-19", "close": 2.21, "volume": 88186.0}, {"date": "2024-07-22", "close": 2.19, "volume": 80696.0}, {"date": "2024-07-23", "close": 2.16, "volume": 36915.0}, {"date": "2024-07-24", "close": 2.17, "volume": 56436.0}, {"date": "2024-07-25", "close": 1.92, "volume": 147111.0}, {"date": "2024-07-26", "close": 2.19, "volume": 151824.0}, {"date": "2024-07-29", "close": 2.2, "volume": 127230.0}, {"date": "2024-07-30", "close": 2.1, "volume": 89015.0}, {"date": "2024-07-31", "close": 1.95, "volume": 50291.0}, {"date": "2024-08-01", "close": 1.96, "volume": 135725.0}, {"date": "2024-08-02", "close": 1.73, "volume": 228362.0}, {"date": "2024-08-05", "close": 1.62, "volume": 165502.0}, {"date": "2024-08-06", "close": 1.83, "volume": 120643.0}, {"date": "2024-08-07", "close": 1.93, "volume": 100376.0}, {"date": "2024-08-08", "close": 2.06, "volume": 106549.0}, {"date": "2024-08-09", "close": 2.13, "volume": 89613.0}, {"date": "2024-08-12", "close": 1.99, "volume": 61460.0}, {"date": "2024-08-13", "close": 2.06, "volume": 39802.0}, {"date": "2024-08-14", "close": 2.09, "volume": 53040.0}, {"date": "2024-08-15", "close": 2.13, "volume": 65542.0}, {"date": "2024-08-16", "close": 2.02, "volume": 60602.0}, {"date": "2024-08-19", "close": 2.09, "volume": 107546.0}, {"date": "2024-08-20", "close": 2.04, "volume": 65975.0}, {"date": "2024-08-21", "close": 2.05, "volume": 105089.0}, {"date": "2024-08-22", "close": 2.2, "volume": 125470.0}, {"date": "2024-08-23", "close": 2.26, "volume": 135047.0}, {"date": "2024-08-26", "close": 2.17, "volume": 131404.0}, {"date": "2024-08-27", "close": 2.09, "volume": 288266.0}, {"date": "2024-08-28", "close": 1.98, "volume": 162819.0}, {"date": "2024-08-29", "close": 1.98, "volume": 176173.0}, {"date": "2024-08-30", "close": 2.17, "volume": 387669.0}, {"date": "2024-09-03", "close": 2.08, "volume": 112961.0}, {"date": "2024-09-04", "close": 2.37, "volume": 104726.0}, {"date": "2024-09-05", "close": 2.83, "volume": 591042.0}, {"date": "2024-09-06", "close": 2.8, "volume": 470265.0}, {"date": "2024-09-09", "close": 2.7, "volume": 171541.0}, {"date": "2024-09-10", "close": 2.51, "volume": 141545.0}, {"date": "2024-09-11", "close": 2.6, "volume": 113598.0}, {"date": "2024-09-12", "close": 2.67, "volume": 144578.0}, {"date": "2024-09-13", "close": 2.44, "volume": 326070.0}, {"date": "2024-09-16", "close": 2.54, "volume": 73782.0}, {"date": "2024-09-17", "close": 2.54, "volume": 229978.0}, {"date": "2024-09-18", "close": 2.45, "volume": 50437.0}, {"date": "2024-09-19", "close": 2.37, "volume": 54458.0}, {"date": "2024-09-20", "close": 2.22, "volume": 485010.0}, {"date": "2024-09-23", "close": 2.15, "volume": 175181.0}, {"date": "2024-09-24", "close": 2.18, "volume": 36947.0}, {"date": "2024-09-25", "close": 1.98, "volume": 201163.0}, {"date": "2024-09-26", "close": 2.11, "volume": 63725.0}, {"date": "2024-09-27", "close": 2.17, "volume": 30363.0}, {"date": "2024-09-30", "close": 2.37, "volume": 139363.0}, {"date": "2024-10-01", "close": 2.26, "volume": 44098.0}, {"date": "2024-10-02", "close": 2.3, "volume": 69017.0}, {"date": "2024-10-03", "close": 2.33, "volume": 88695.0}, {"date": "2024-10-04", "close": 2.52, "volume": 118692.0}, {"date": "2024-10-07", "close": 2.51, "volume": 48576.0}, {"date": "2024-10-08", "close": 2.55, "volume": 79618.0}, {"date": "2024-10-09", "close": 2.62, "volume": 56486.0}, {"date": "2024-10-10", "close": 2.62, "volume": 39623.0}, {"date": "2024-10-11", "close": 2.61, "volume": 142200.0}, {"date": "2024-10-14", "close": 2.65, "volume": 133120.0}, {"date": "2024-10-15", "close": 3.19, "volume": 375119.0}, {"date": "2024-10-16", "close": 3.09, "volume": 691860.0}, {"date": "2024-10-17", "close": 2.81, "volume": 101689.0}, {"date": "2024-10-18", "close": 2.75, "volume": 121180.0}, {"date": "2024-10-21", "close": 2.65, "volume": 61288.0}, {"date": "2024-10-22", "close": 2.6, "volume": 428275.0}, {"date": "2024-10-23", "close": 2.48, "volume": 157575.0}, {"date": "2024-10-24", "close": 2.52, "volume": 72072.0}, {"date": "2024-10-25", "close": 2.55, "volume": 57078.0}, {"date": "2024-10-28", "close": 2.96, "volume": 256849.0}, {"date": "2024-10-29", "close": 3.09, "volume": 128979.0}, {"date": "2024-10-30", "close": 3.33, "volume": 316220.0}, {"date": "2024-10-31", "close": 3.22, "volume": 139003.0}, {"date": "2024-11-01", "close": 3.21, "volume": 63068.0}, {"date": "2024-11-04", "close": 3.07, "volume": 55943.0}, {"date": "2024-11-05", "close": 3.06, "volume": 50259.0}, {"date": "2024-11-06", "close": 3.02, "volume": 124235.0}, {"date": "2024-11-07", "close": 2.91, "volume": 76327.0}, {"date": "2024-11-08", "close": 2.93, "volume": 77441.0}, {"date": "2024-11-11", "close": 3.0, "volume": 91539.0}, {"date": "2024-11-12", "close": 2.96, "volume": 84036.0}, {"date": "2024-11-13", "close": 2.81, "volume": 240013.0}, {"date": "2024-11-14", "close": 2.94, "volume": 552701.0}, {"date": "2024-11-15", "close": 2.36, "volume": 361095.0}, {"date": "2024-11-18", "close": 2.63, "volume": 248522.0}, {"date": "2024-11-19", "close": 2.48, "volume": 305484.0}, {"date": "2024-11-20", "close": 2.49, "volume": 199267.0}, {"date": "2024-11-21", "close": 2.46, "volume": 164791.0}, {"date": "2024-11-22", "close": 2.55, "volume": 194771.0}, {"date": "2024-11-25", "close": 2.56, "volume": 250440.0}, {"date": "2024-11-26", "close": 2.49, "volume": 100140.0}, {"date": "2024-11-27", "close": 2.69, "volume": 286502.0}, {"date": "2024-11-29", "close": 2.69, "volume": 47784.0}, {"date": "2024-12-02", "close": 2.84, "volume": 314715.0}, {"date": "2024-12-03", "close": 2.92, "volume": 193064.0}, {"date": "2024-12-04", "close": 2.83, "volume": 148368.0}, {"date": "2024-12-05", "close": 2.63, "volume": 185983.0}, {"date": "2024-12-06", "close": 2.71, "volume": 108577.0}, {"date": "2024-12-09", "close": 2.73, "volume": 101119.0}, {"date": "2024-12-10", "close": 2.72, "volume": 52653.0}, {"date": "2024-12-11", "close": 2.59, "volume": 101322.0}, {"date": "2024-12-12", "close": 2.52, "volume": 84629.0}, {"date": "2024-12-13", "close": 2.33, "volume": 279951.0}, {"date": "2024-12-16", "close": 2.36, "volume": 83182.0}, {"date": "2024-12-17", "close": 2.4, "volume": 75082.0}, {"date": "2024-12-18", "close": 2.29, "volume": 102432.0}, {"date": "2024-12-19", "close": 2.19, "volume": 79593.0}, {"date": "2024-12-20", "close": 2.27, "volume": 62996.0}, {"date": "2024-12-23", "close": 2.3, "volume": 94303.0}, {"date": "2024-12-24", "close": 2.39, "volume": 44568.0}, {"date": "2024-12-26", "close": 2.46, "volume": 76408.0}, {"date": "2024-12-27", "close": 2.48, "volume": 94206.0}, {"date": "2024-12-30", "close": 2.4, "volume": 134266.0}, {"date": "2024-12-31", "close": 2.36, "volume": 104502.0}, {"date": "2025-01-02", "close": 2.41, "volume": 57600.0}, {"date": "2025-01-03", "close": 2.54, "volume": 90295.0}, {"date": "2025-01-06", "close": 2.54, "volume": 67511.0}, {"date": "2025-01-07", "close": 2.68, "volume": 162351.0}, {"date": "2025-01-08", "close": 2.55, "volume": 42634.0}, {"date": "2025-01-10", "close": 2.58, "volume": 59782.0}, {"date": "2025-01-13", "close": 2.44, "volume": 86899.0}, {"date": "2025-01-14", "close": 2.39, "volume": 44552.0}, {"date": "2025-01-15", "close": 2.29, "volume": 100974.0}, {"date": "2025-01-16", "close": 2.48, "volume": 57256.0}, {"date": "2025-01-17", "close": 2.46, "volume": 55466.0}, {"date": "2025-01-21", "close": 2.89, "volume": 1333861.0}, {"date": "2025-01-22", "close": 3.15, "volume": 452286.0}, {"date": "2025-01-23", "close": 3.36, "volume": 292505.0}, {"date": "2025-01-24", "close": 3.96, "volume": 867048.0}, {"date": "2025-01-27", "close": 3.92, "volume": 751421.0}, {"date": "2025-01-28", "close": 3.92, "volume": 319419.0}, {"date": "2025-01-29", "close": 4.08, "volume": 140126.0}, {"date": "2025-01-30", "close": 3.93, "volume": 216314.0}, {"date": "2025-01-31", "close": 3.95, "volume": 282138.0}, {"date": "2025-02-03", "close": 3.53, "volume": 316554.0}, {"date": "2025-02-04", "close": 3.9, "volume": 152158.0}, {"date": "2025-02-05", "close": 4.19, "volume": 169179.0}, {"date": "2025-02-06", "close": 4.43, "volume": 381863.0}, {"date": "2025-02-07", "close": 4.28, "volume": 221226.0}, {"date": "2025-02-10", "close": 4.57, "volume": 290260.0}, {"date": "2025-02-11", "close": 5.66, "volume": 602847.0}, {"date": "2025-02-12", "close": 5.6, "volume": 656462.0}, {"date": "2025-02-13", "close": 5.46, "volume": 174809.0}, {"date": "2025-02-14", "close": 5.34, "volume": 261822.0}, {"date": "2025-02-18", "close": 4.74, "volume": 304037.0}, {"date": "2025-02-19", "close": 5.23, "volume": 236290.0}, {"date": "2025-02-20", "close": 4.82, "volume": 140640.0}, {"date": "2025-02-21", "close": 4.81, "volume": 143243.0}, {"date": "2025-02-24", "close": 4.7, "volume": 134292.0}, {"date": "2025-02-25", "close": 4.44, "volume": 222937.0}, {"date": "2025-02-26", "close": 4.56, "volume": 135271.0}, {"date": "2025-02-27", "close": 4.31, "volume": 115540.0}, {"date": "2025-02-28", "close": 4.18, "volume": 148793.0}, {"date": "2025-03-03", "close": 3.65, "volume": 326972.0}, {"date": "2025-03-04", "close": 3.64, "volume": 219101.0}, {"date": "2025-03-05", "close": 3.8, "volume": 235926.0}, {"date": "2025-03-06", "close": 3.73, "volume": 72410.0}, {"date": "2025-03-07", "close": 4.2, "volume": 174092.0}, {"date": "2025-03-10", "close": 3.78, "volume": 204068.0}, {"date": "2025-03-11", "close": 3.64, "volume": 79238.0}, {"date": "2025-03-12", "close": 3.78, "volume": 81634.0}, {"date": "2025-03-13", "close": 3.58, "volume": 82462.0}, {"date": "2025-03-14", "close": 3.4, "volume": 151749.0}, {"date": "2025-03-17", "close": 3.73, "volume": 115849.0}, {"date": "2025-03-18", "close": 3.7, "volume": 124453.0}, {"date": "2025-03-19", "close": 4.0, "volume": 73296.0}, {"date": "2025-03-20", "close": 3.98, "volume": 74546.0}, {"date": "2025-03-21", "close": 3.93, "volume": 93061.0}, {"date": "2025-03-24", "close": 3.89, "volume": 68872.0}, {"date": "2025-03-25", "close": 3.4, "volume": 573708.0}, {"date": "2025-03-26", "close": 3.2, "volume": 339245.0}, {"date": "2025-03-27", "close": 3.03, "volume": 203085.0}, {"date": "2025-03-28", "close": 3.08, "volume": 203077.0}, {"date": "2025-03-31", "close": 2.7, "volume": 250345.0}, {"date": "2025-04-01", "close": 2.6, "volume": 238860.0}, {"date": "2025-04-02", "close": 2.54, "volume": 187099.0}, {"date": "2025-04-03", "close": 2.5, "volume": 236113.0}, {"date": "2025-04-04", "close": 2.39, "volume": 322504.0}, {"date": "2025-04-07", "close": 2.16, "volume": 295894.0}, {"date": "2025-04-08", "close": 2.08, "volume": 264502.0}, {"date": "2025-04-09", "close": 2.31, "volume": 406292.0}, {"date": "2025-04-10", "close": 2.34, "volume": 371208.0}, {"date": "2025-04-11", "close": 2.46, "volume": 184703.0}, {"date": "2025-04-14", "close": 2.42, "volume": 157625.0}, {"date": "2025-04-15", "close": 2.46, "volume": 121888.0}, {"date": "2025-04-16", "close": 2.57, "volume": 87636.0}, {"date": "2025-04-17", "close": 2.63, "volume": 59804.0}, {"date": "2025-04-21", "close": 2.7, "volume": 96196.0}, {"date": "2025-04-22", "close": 2.94, "volume": 131333.0}, {"date": "2025-04-23", "close": 2.9, "volume": 185409.0}, {"date": "2025-04-24", "close": 3.11, "volume": 107377.0}, {"date": "2025-04-25", "close": 2.88, "volume": 95484.0}, {"date": "2025-04-28", "close": 2.9, "volume": 40389.0}, {"date": "2025-04-29", "close": 2.97, "volume": 60144.0}, {"date": "2025-04-30", "close": 2.69, "volume": 154632.0}, {"date": "2025-05-01", "close": 2.425, "volume": 161475.0}, {"date": "2025-05-02", "close": 2.63, "volume": 106273.0}, {"date": "2025-05-05", "close": 2.51, "volume": 89496.0}, {"date": "2025-05-06", "close": 2.33, "volume": 158142.0}, {"date": "2025-05-07", "close": 2.32, "volume": 111220.0}, {"date": "2025-05-08", "close": 2.85, "volume": 561796.0}, {"date": "2025-05-09", "close": 2.96, "volume": 107156.0}, {"date": "2025-05-12", "close": 2.78, "volume": 496169.0}, {"date": "2025-05-13", "close": 2.48, "volume": 367326.0}, {"date": "2025-05-14", "close": 2.4, "volume": 151940.0}, {"date": "2025-05-15", "close": 2.42, "volume": 102012.0}, {"date": "2025-05-16", "close": 2.48, "volume": 78773.0}, {"date": "2025-05-19", "close": 2.61, "volume": 95610.0}, {"date": "2025-05-20", "close": 2.75, "volume": 69917.0}, {"date": "2025-05-21", "close": 2.49, "volume": 112265.0}, {"date": "2025-05-22", "close": 2.49, "volume": 84849.0}, {"date": "2025-05-23", "close": 2.58, "volume": 57125.0}, {"date": "2025-05-27", "close": 2.54, "volume": 114238.0}, {"date": "2025-05-28", "close": 2.45, "volume": 127667.0}, {"date": "2025-05-29", "close": 2.46, "volume": 46026.0}, {"date": "2025-05-30", "close": 2.42, "volume": 141226.0}, {"date": "2025-06-02", "close": 2.45, "volume": 84306.0}, {"date": "2025-06-03", "close": 2.57, "volume": 107445.0}, {"date": "2025-06-04", "close": 2.45, "volume": 218453.0}, {"date": "2025-06-05", "close": 2.53, "volume": 192780.0}, {"date": "2025-06-06", "close": 2.56, "volume": 128854.0}, {"date": "2025-06-09", "close": 2.71, "volume": 130764.0}, {"date": "2025-06-10", "close": 2.67, "volume": 76015.0}, {"date": "2025-06-11", "close": 2.65, "volume": 53756.0}, {"date": "2025-06-12", "close": 2.65, "volume": 89587.0}, {"date": "2025-06-13", "close": 3.06, "volume": 579660.0}, {"date": "2025-06-16", "close": 3.23, "volume": 451193.0}, {"date": "2025-06-17", "close": 3.02, "volume": 141748.0}, {"date": "2025-06-18", "close": 2.92, "volume": 54205.0}, {"date": "2025-06-20", "close": 2.97, "volume": 277488.0}, {"date": "2025-06-23", "close": 2.77, "volume": 98853.0}, {"date": "2025-06-24", "close": 2.78, "volume": 49300.0}, {"date": "2025-06-25", "close": 2.94, "volume": 30564.0}, {"date": "2025-06-26", "close": 3.05, "volume": 39640.0}, {"date": "2025-06-27", "close": 2.99, "volume": 76941.0}, {"date": "2025-06-30", "close": 2.87, "volume": 73874.0}, {"date": "2025-07-01", "close": 2.83, "volume": 65067.0}, {"date": "2025-07-02", "close": 2.84, "volume": 48265.0}, {"date": "2025-07-03", "close": 2.98, "volume": 92333.0}, {"date": "2025-07-07", "close": 2.9, "volume": 115101.0}, {"date": "2025-07-08", "close": 3.48, "volume": 410101.0}, {"date": "2025-07-09", "close": 3.46, "volume": 126916.0}, {"date": "2025-07-10", "close": 3.44, "volume": 122542.0}, {"date": "2025-07-11", "close": 3.43, "volume": 127379.0}, {"date": "2025-07-14", "close": 3.38, "volume": 122544.0}, {"date": "2025-07-15", "close": 3.08, "volume": 212952.0}, {"date": "2025-07-16", "close": 3.06, "volume": 189150.0}, {"date": "2025-07-17", "close": 3.4, "volume": 194746.0}, {"date": "2025-07-18", "close": 3.33, "volume": 45239.0}, {"date": "2025-07-21", "close": 3.51, "volume": 231327.0}, {"date": "2025-07-22", "close": 3.3, "volume": 216385.0}, {"date": "2025-07-23", "close": 3.6, "volume": 308911.0}, {"date": "2025-07-24", "close": 3.47, "volume": 145331.0}, {"date": "2025-07-25", "close": 3.34, "volume": 107963.0}, {"date": "2025-07-28", "close": 3.39, "volume": 44367.0}, {"date": "2025-07-29", "close": 3.55, "volume": 139524.0}, {"date": "2025-07-30", "close": 3.53, "volume": 131571.0}, {"date": "2025-07-31", "close": 3.39, "volume": 127484.0}, {"date": "2025-08-01", "close": 3.51, "volume": 66963.0}, {"date": "2025-08-04", "close": 3.51, "volume": 139024.0}, {"date": "2025-08-05", "close": 3.53, "volume": 91728.0}, {"date": "2025-08-06", "close": 3.59, "volume": 61287.0}, {"date": "2025-08-07", "close": 3.34, "volume": 79143.0}, {"date": "2025-08-08", "close": 3.15, "volume": 68266.0}, {"date": "2025-08-11", "close": 3.28, "volume": 81115.0}, {"date": "2025-08-12", "close": 3.19, "volume": 78761.0}, {"date": "2025-08-13", "close": 3.2, "volume": 133803.0}, {"date": "2025-08-14", "close": 3.41, "volume": 38641.0}, {"date": "2025-08-15", "close": 3.56, "volume": 110624.0}, {"date": "2025-08-18", "close": 3.54, "volume": 58820.0}, {"date": "2025-08-19", "close": 3.43, "volume": 49097.0}, {"date": "2025-08-20", "close": 3.36, "volume": 71415.0}, {"date": "2025-08-21", "close": 3.44, "volume": 72049.0}, {"date": "2025-08-22", "close": 3.78, "volume": 142915.0}, {"date": "2025-08-25", "close": 3.74, "volume": 190379.0}, {"date": "2025-08-26", "close": 3.79, "volume": 116252.0}, {"date": "2025-08-27", "close": 3.64, "volume": 58895.0}, {"date": "2025-08-28", "close": 3.53, "volume": 96301.0}, {"date": "2025-08-29", "close": 3.33, "volume": 101286.0}, {"date": "2025-09-02", "close": 3.37, "volume": 114609.0}, {"date": "2025-09-03", "close": 3.31, "volume": 56089.0}, {"date": "2025-09-04", "close": 3.48, "volume": 96555.0}, {"date": "2025-09-05", "close": 3.37, "volume": 446122.0}, {"date": "2025-09-08", "close": 3.56, "volume": 370594.0}, {"date": "2025-09-09", "close": 3.67, "volume": 74848.0}, {"date": "2025-09-10", "close": 3.65, "volume": 60683.0}, {"date": "2025-09-11", "close": 3.65, "volume": 112022.0}, {"date": "2025-09-12", "close": 3.95, "volume": 294287.0}, {"date": "2025-09-15", "close": 3.92, "volume": 164120.0}, {"date": "2025-09-16", "close": 4.09, "volume": 289944.0}, {"date": "2025-09-17", "close": 3.91, "volume": 171650.0}, {"date": "2025-09-18", "close": 4.01, "volume": 138697.0}, {"date": "2025-09-19", "close": 4.16, "volume": 211234.0}, {"date": "2025-09-22", "close": 4.11, "volume": 104387.0}, {"date": "2025-09-23", "close": 4.34, "volume": 207968.0}, {"date": "2025-09-24", "close": 4.37, "volume": 110574.0}, {"date": "2025-09-25", "close": 4.21, "volume": 120194.0}, {"date": "2025-09-26", "close": 4.2, "volume": 26715.0}, {"date": "2025-09-29", "close": 4.25, "volume": 104061.0}, {"date": "2025-09-30", "close": 4.2, "volume": 99977.0}, {"date": "2025-10-01", "close": 4.4, "volume": 49613.0}, {"date": "2025-10-02", "close": 4.39, "volume": 112064.0}, {"date": "2025-10-03", "close": 4.45, "volume": 99337.0}, {"date": "2025-10-06", "close": 4.54, "volume": 92192.0}, {"date": "2025-10-07", "close": 4.71, "volume": 121108.0}, {"date": "2025-10-08", "close": 4.75, "volume": 100302.0}, {"date": "2025-10-09", "close": 5.67, "volume": 369032.0}, {"date": "2025-10-10", "close": 5.07, "volume": 225753.0}, {"date": "2025-10-13", "close": 5.25, "volume": 172654.0}, {"date": "2025-10-14", "close": 5.28, "volume": 86870.0}, {"date": "2025-10-15", "close": 5.44, "volume": 224551.0}, {"date": "2025-10-16", "close": 5.36, "volume": 171289.0}, {"date": "2025-10-17", "close": 5.72, "volume": 221652.0}, {"date": "2025-10-20", "close": 6.51, "volume": 385339.0}, {"date": "2025-10-21", "close": 6.72, "volume": 313702.0}, {"date": "2025-10-22", "close": 6.31, "volume": 260489.0}, {"date": "2025-10-23", "close": 7.71, "volume": 619715.0}, {"date": "2025-10-24", "close": 7.82, "volume": 327276.0}, {"date": "2025-10-27", "close": 7.3, "volume": 383141.0}, {"date": "2025-10-28", "close": 7.64, "volume": 193069.0}, {"date": "2025-10-29", "close": 7.7, "volume": 179576.0}, {"date": "2025-10-30", "close": 7.96, "volume": 265181.0}, {"date": "2025-10-31", "close": 8.08, "volume": 170937.0}, {"date": "2025-11-03", "close": 8.24, "volume": 242286.0}, {"date": "2025-11-04", "close": 8.11, "volume": 330729.0}, {"date": "2025-11-05", "close": 7.84, "volume": 337637.0}, {"date": "2025-11-06", "close": 5.3, "volume": 1561284.0}, {"date": "2025-11-07", "close": 5.42, "volume": 422359.0}, {"date": "2025-11-10", "close": 5.89, "volume": 366821.0}, {"date": "2025-11-11", "close": 5.98, "volume": 164508.0}, {"date": "2025-11-12", "close": 5.93, "volume": 274296.0}, {"date": "2025-11-13", "close": 5.51, "volume": 256506.0}, {"date": "2025-11-14", "close": 5.32, "volume": 204043.0}, {"date": "2025-11-17", "close": 5.25, "volume": 250777.0}, {"date": "2025-11-18", "close": 5.06, "volume": 304943.0}, {"date": "2025-11-19", "close": 5.0, "volume": 135048.0}, {"date": "2025-11-20", "close": 4.64, "volume": 336974.0}, {"date": "2025-11-21", "close": 4.96, "volume": 125614.0}, {"date": "2025-11-24", "close": 5.1, "volume": 126338.0}, {"date": "2025-11-25", "close": 5.29, "volume": 170450.0}, {"date": "2025-11-26", "close": 5.59, "volume": 161076.0}, {"date": "2025-11-28", "close": 5.56, "volume": 107487.0}, {"date": "2025-12-01", "close": 4.9, "volume": 551028.0}, {"date": "2025-12-02", "close": 4.73, "volume": 224243.0}, {"date": "2025-12-03", "close": 4.65, "volume": 209340.0}, {"date": "2025-12-04", "close": 4.65, "volume": 107427.0}, {"date": "2025-12-05", "close": 4.64, "volume": 135546.0}, {"date": "2025-12-08", "close": 4.37, "volume": 198703.0}, {"date": "2025-12-09", "close": 4.55, "volume": 130544.0}, {"date": "2025-12-10", "close": 4.51, "volume": 97875.0}, {"date": "2025-12-11", "close": 4.4, "volume": 77387.0}, {"date": "2025-12-12", "close": 4.31, "volume": 102153.0}, {"date": "2025-12-15", "close": 4.08, "volume": 100784.0}, {"date": "2025-12-16", "close": 4.1, "volume": 153246.0}, {"date": "2025-12-17", "close": 4.15, "volume": 111816.0}, {"date": "2025-12-18", "close": 4.19, "volume": 86632.0}, {"date": "2025-12-19", "close": 4.2, "volume": 173338.0}, {"date": "2025-12-22", "close": 4.37, "volume": 109827.0}, {"date": "2025-12-23", "close": 4.34, "volume": 62363.0}, {"date": "2025-12-24", "close": 4.4, "volume": 31197.0}, {"date": "2025-12-26", "close": 4.37, "volume": 45004.0}, {"date": "2025-12-29", "close": 4.38, "volume": 91389.0}, {"date": "2025-12-30", "close": 4.34, "volume": 121705.0}, {"date": "2025-12-31", "close": 4.36, "volume": 83283.0}, {"date": "2026-01-02", "close": 4.55, "volume": 73801.0}, {"date": "2026-01-05", "close": 3.48, "volume": 506804.0}, {"date": "2026-01-06", "close": 3.39, "volume": 354796.0}, {"date": "2026-01-07", "close": 3.39, "volume": 322088.0}, {"date": "2026-01-08", "close": 2.72, "volume": 1882054.0}, {"date": "2026-01-09", "close": 2.8, "volume": 818231.0}, {"date": "2026-01-12", "close": 2.65, "volume": 514483.0}, {"date": "2026-01-13", "close": 2.74, "volume": 325564.0}, {"date": "2026-01-14", "close": 2.61, "volume": 371741.0}, {"date": "2026-01-15", "close": 2.56, "volume": 254452.0}, {"date": "2026-01-16", "close": 2.74, "volume": 402379.0}, {"date": "2026-01-20", "close": 2.73, "volume": 289660.0}, {"date": "2026-01-21", "close": 2.83, "volume": 207330.0}, {"date": "2026-01-22", "close": 2.88, "volume": 352333.0}, {"date": "2026-01-23", "close": 2.87, "volume": 193385.0}, {"date": "2026-01-26", "close": 2.85, "volume": 197056.0}, {"date": "2026-01-27", "close": 2.96, "volume": 199675.0}, {"date": "2026-01-28", "close": 2.76, "volume": 216159.0}, {"date": "2026-01-29", "close": 2.74, "volume": 193692.0}, {"date": "2026-01-30", "close": 2.66, "volume": 148460.0}, {"date": "2026-02-02", "close": 2.73, "volume": 123590.0}, {"date": "2026-02-03", "close": 2.72, "volume": 187779.0}, {"date": "2026-02-04", "close": 2.58, "volume": 298013.0}, {"date": "2026-02-05", "close": 2.35, "volume": 304792.0}, {"date": "2026-02-06", "close": 2.39, "volume": 254543.0}, {"date": "2026-02-09", "close": 2.46, "volume": 291086.0}, {"date": "2026-02-10", "close": 2.42, "volume": 198187.0}, {"date": "2026-02-11", "close": 2.42, "volume": 213829.0}, {"date": "2026-02-12", "close": 2.49, "volume": 210346.0}, {"date": "2026-02-13", "close": 2.61, "volume": 218902.0}, {"date": "2026-02-17", "close": 2.56, "volume": 194772.0}, {"date": "2026-02-18", "close": 2.62, "volume": 127836.0}, {"date": "2026-02-19", "close": 2.68, "volume": 174880.0}, {"date": "2026-02-20", "close": 2.64, "volume": 86963.0}, {"date": "2026-02-23", "close": 2.7, "volume": 78659.0}, {"date": "2026-02-24", "close": 2.79, "volume": 198353.0}, {"date": "2026-02-25", "close": 2.97, "volume": 110827.0}, {"date": "2026-02-26", "close": 2.89, "volume": 126818.0}, {"date": "2026-02-27", "close": 2.98, "volume": 166961.0}, {"date": "2026-03-02", "close": 2.92, "volume": 293865.0}, {"date": "2026-03-03", "close": 2.58, "volume": 204459.0}, {"date": "2026-03-04", "close": 2.68, "volume": 162131.0}, {"date": "2026-03-05", "close": 2.69, "volume": 154978.0}, {"date": "2026-03-06", "close": 2.71, "volume": 185467.0}, {"date": "2026-03-09", "close": 2.83, "volume": 134535.0}, {"date": "2026-03-10", "close": 2.8, "volume": 111330.0}, {"date": "2026-03-11", "close": 2.78, "volume": 100199.0}, {"date": "2026-03-12", "close": 2.63, "volume": 75742.0}, {"date": "2026-03-13", "close": 2.6, "volume": 100605.0}, {"date": "2026-03-16", "close": 2.63, "volume": 62693.0}, {"date": "2026-03-17", "close": 2.62, "volume": 91996.0}, {"date": "2026-03-18", "close": 2.59, "volume": 132064.0}, {"date": "2026-03-19", "close": 2.54, "volume": 106658.0}, {"date": "2026-03-20", "close": 2.4, "volume": 504717.0}, {"date": "2026-03-23", "close": 2.48, "volume": 363197.0}, {"date": "2026-03-24", "close": 2.42, "volume": 205121.0}, {"date": "2026-03-25", "close": 2.65, "volume": 347945.0}, {"date": "2026-03-26", "close": 2.63, "volume": 160460.0}, {"date": "2026-03-27", "close": 2.48, "volume": 136218.0}, {"date": "2026-03-30", "close": 2.3, "volume": 281191.0}, {"date": "2026-03-31", "close": 2.42, "volume": 137888.0}, {"date": "2026-04-01", "close": 2.56, "volume": 136584.0}, {"date": "2026-04-02", "close": 2.57, "volume": 138317.0}, {"date": "2026-04-06", "close": 2.73, "volume": 327987.0}, {"date": "2026-04-07", "close": 2.65, "volume": 205857.0}, {"date": "2026-04-08", "close": 2.64, "volume": 229012.0}, {"date": "2026-04-09", "close": 2.56, "volume": 1007103.0}, {"date": "2026-04-10", "close": 2.54, "volume": 166401.0}, {"date": "2026-04-13", "close": 2.53, "volume": 173832.0}, {"date": "2026-04-14", "close": 2.64, "volume": 114473.0}, {"date": "2026-04-15", "close": 2.84, "volume": 404323.0}, {"date": "2026-04-16", "close": 2.77, "volume": 58609.0}, {"date": "2026-04-17", "close": 2.79, "volume": 135693.0}, {"date": "2026-04-20", "close": 2.65, "volume": 127496.0}, {"date": "2026-04-21", "close": 2.56, "volume": 174254.0}, {"date": "2026-04-22", "close": 2.54, "volume": 118798.0}, {"date": "2026-04-23", "close": 2.52, "volume": 151664.0}, {"date": "2026-04-24", "close": 2.52, "volume": 131516.0}, {"date": "2026-04-27", "close": 2.56, "volume": 123298.0}, {"date": "2026-04-28", "close": 2.53, "volume": 85412.0}, {"date": "2026-04-29", "close": 2.5, "volume": 163992.0}, {"date": "2026-04-30", "close": 2.67, "volume": 163008.0}, {"date": "2026-05-01", "close": 2.74, "volume": 118062.0}, {"date": "2026-05-04", "close": 2.85, "volume": 146061.0}, {"date": "2026-05-05", "close": 2.77, "volume": 71473.0}, {"date": "2026-05-06", "close": 2.87, "volume": 211777.0}, {"date": "2026-05-07", "close": 2.83, "volume": 188686.0}, {"date": "2026-05-08", "close": 3.11, "volume": 368402.0}, {"date": "2026-05-11", "close": 2.9, "volume": 210064.0}, {"date": "2026-05-12", "close": 2.97, "volume": 137119.0}, {"date": "2026-05-13", "close": 3.19, "volume": 279947.0}, {"date": "2026-05-14", "close": 3.04, "volume": 289295.0}, {"date": "2026-05-15", "close": 2.92, "volume": 152229.0}, {"date": "2026-05-18", "close": 2.85, "volume": 161964.0}, {"date": "2026-05-19", "close": 2.8, "volume": 142564.0}, {"date": "2026-05-20", "close": 2.93, "volume": 100233.0}, {"date": "2026-05-21", "close": 2.92, "volume": 51505.0}, {"date": "2026-05-22", "close": 2.92, "volume": 76807.0}, {"date": "2026-05-26", "close": 3.01, "volume": 114244.0}, {"date": "2026-05-27", "close": 3.06, "volume": 216322.0}, {"date": "2026-05-28", "close": 3.07, "volume": 213780.0}, {"date": "2026-05-29", "close": 3.05, "volume": 115163.0}, {"date": "2026-06-01", "close": 2.97, "volume": 139502.0}, {"date": "2026-06-02", "close": 2.95, "volume": 142710.0}, {"date": "2026-06-03", "close": 3.0, "volume": 307031.0}, {"date": "2026-06-04", "close": 3.08, "volume": 138638.0}, {"date": "2026-06-05", "close": 2.93, "volume": 166218.0}, {"date": "2026-06-08", "close": 2.93, "volume": 80736.0}, {"date": "2026-06-09", "close": 2.98, "volume": 94587.0}, {"date": "2026-06-10", "close": 2.86, "volume": 174062.0}, {"date": "2026-06-11", "close": 2.88, "volume": 192142.0}, {"date": "2026-06-12", "close": 2.96, "volume": 116192.0}, {"date": "2026-06-15", "close": 3.02, "volume": 140153.0}, {"date": "2026-06-16", "close": 3.03, "volume": 158495.0}, {"date": "2026-06-17", "close": 2.85, "volume": 542875.0}, {"date": "2026-06-18", "close": 2.965, "volume": 98793.0}, {"date": "2026-06-22", "close": 2.92, "volume": 241965.0}, {"date": "2026-06-23", "close": 2.92, "volume": 91816.0}, {"date": "2026-06-24", "close": 2.85, "volume": 172449.0}, {"date": "2026-06-25", "close": 2.9, "volume": 163778.0}, {"date": "2026-06-26", "close": 2.87, "volume": 353836.0}, {"date": "2026-06-29", "close": 2.9, "volume": 200350.0}, {"date": "2026-06-30", "close": 3.01, "volume": 338562.0}, {"date": "2026-07-01", "close": 2.9, "volume": 161972.0}, {"date": "2026-07-02", "close": 2.99, "volume": 195980.0}, {"date": "2026-07-06", "close": 3.02, "volume": 187847.0}, {"date": "2026-07-07", "close": 2.97, "volume": 112525.0}, {"date": "2026-07-08", "close": 2.96, "volume": 179499.0}, {"date": "2026-07-09", "close": 2.98, "volume": 124840.0}, {"date": "2026-07-10", "close": 3.03, "volume": 248646.0}, {"date": "2026-07-13", "close": 2.96, "volume": 187536.0}, {"date": "2026-07-14", "close": 2.89, "volume": 178480.0}, {"date": "2026-07-15", "close": 2.91, "volume": 169710.0}, {"date": "2026-07-16", "close": 2.82, "volume": 185460.0}, {"date": "2026-07-17", "close": 2.87, "volume": 77177.0}, {"date": "2026-07-20", "close": 2.93, "volume": 165686.0}, {"date": "2026-07-21", "close": 2.89, "volume": 60964.0}, {"date": "2026-07-22", "close": 2.96, "volume": 108167.0}, {"date": "2026-07-23", "close": 2.96, "volume": 141379.0}, {"date": "2026-07-24", "close": 2.89, "volume": 153708.0}, {"date": "2026-07-27", "close": 2.95, "volume": 66498.0}, {"date": "2026-07-28", "close": 2.92, "volume": 145744.0}, {"date": "2026-07-29", "close": 2.83, "volume": 125502.0}, {"date": "2026-07-30", "close": 3.05, "volume": 236498.0}, {"date": "2026-07-31", "close": 2.94, "volume": 374940.0}, {"date": "2026-08-03", "close": 2.98, "volume": 219562.0}, {"date": "2026-08-04", "close": 2.82, "volume": 787371.0}, {"date": "2026-08-05", "close": 2.51, "volume": 950188.0}, {"date": "2026-08-06", "close": 2.7, "volume": 209650.0}, {"date": "2026-08-07", "close": 2.66, "volume": 246863.0}], "refreshing": true}