{"ticker": "MDXH", "overview": {"cik": "1872529", "ticker": "MDXH", "name": "MDxHealth SA", "industry": "Services-Medical Laboratories", "country": "", "sic": "8071", "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354021", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-14", "title": "Form SCHEDULE 13D", "accession": "0001171520-26-000229", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089082", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-089071", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089069", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000393", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081499", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001535264-26-000037", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-074980", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255817", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255815", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255813", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255812", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255810", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255809", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255808", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255806", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255805", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001193125-26-245188", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055823", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-049539", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001193125-26-152851", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001193125-26-152850", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001193125-26-152849", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001193125-26-152848", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 4999999.922, "sell_n": 0, "sell_sum": 0, "net": 4999999.922, "insiders": 1, "first_date": "2023-02-03", "last_date": "2026-08-13"}, "metrics": {"ticker": "MDXH", "has_prices": true, "as_of": "2026-09-18", "last": 0.63, "prev_close": 0.6717, "change": -0.04169999999999996, "change_pct": -0.0620812862885216, "session_volume": 276373.0, "vwap_5": 0.6637176693509117, "vwap_20": 0.7180902001090449, "vwap_60": 0.7842132775749397, "vwap_250": 0.9668858023086281, "high_52w": 4.84, "low_52w": 0.4, "avg_volume_20": 243844.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000935836-26-000425", "src": "13DG", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "LYTTON LAURENCE W moves to a 19.5% passive stake in MDXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000425-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "13DG-0001171520-26-000229", "src": "13DG", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "Bleichroeder LP takes a 33.2% activist stake in MDXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001171520-26-000229-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-354021", "src": "INSIDERS", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "MVM Partners, LLC", "who_key": "MVM Partners, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999999.922, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "MDXH lands a director's $1000K", "source_url": "https://www.sec.gov/Archives/edgar/data/1947083/000119312526354021/0001193125-26-354021-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000935836-26-000393", "src": "13DG", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "LYTTON LAURENCE W moves to a 9.6% passive stake in MDXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000393-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001535264-26-000037", "src": "13DG", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "AWM Investment Company, Inc. raises a passive stake in MDXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000037-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001193125-26-255805", "src": "INSIDERS", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Koen Hoffman", "who_key": "Hoffman Koen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "Director files routine paperwork on MDXH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872529/000119312526255805/0001193125-26-255805-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001193125-26-255806", "src": "INSIDERS", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Sanford Jay Siegel", "who_key": "Siegel Sanford Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "Director files routine paperwork on MDXH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872529/000119312526255806/0001193125-26-255806-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001193125-26-255808", "src": "INSIDERS", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Michael Holder", "who_key": "Holder Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "Director files routine paperwork on MDXH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872529/000119312526255808/0001193125-26-255808-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001193125-26-255809", "src": "INSIDERS", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "John Bellano", "who_key": "Bellano John", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "C-suite exec files routine paperwork on MDXH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872529/000119312526255809/0001193125-26-255809-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001193125-26-255810", "src": "INSIDERS", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Hilde Windels", "who_key": "Windels Hilde", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "Director files routine paperwork on MDXH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872529/000119312526255810/0001193125-26-255810-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001193125-26-255812", "src": "INSIDERS", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Michael McGarrity", "who_key": "McGarrity Michael", "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": "Services-Medical Laboratories", "country": "", "headline": "CEO files routine paperwork on MDXH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872529/000119312526255812/0001193125-26-255812-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001193125-26-255813", "src": "INSIDERS", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Brendan OConnell", "who_key": "OConnell Brendan", "role": "VP, Finance and Accounting", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "Insider files routine paperwork on MDXH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872529/000119312526255813/0001193125-26-255813-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001193125-26-255815", "src": "INSIDERS", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Don M. Hardison", "who_key": "HARDISON DON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "Director files routine paperwork on MDXH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872529/000119312526255815/0001193125-26-255815-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001193125-26-255817", "src": "INSIDERS", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Joseph Sollee", "who_key": "Sollee Joseph", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "Insider files routine paperwork on MDXH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872529/000119312526255817/0001193125-26-255817-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001062993-23-005104", "src": "INSIDERS", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "MVM Partners, LLC", "who_key": "MVM Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4000000.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "Major holder piles $4M into MDXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1872529/000106299323005104/0001062993-23-005104-index.htm", "trade_date": "2023-02-03", "timestamp": "2023-02-03", "mins": 1970808}], "recent_buys": [{"id": "0001193125-26-354021", "src": "INSIDERS", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "MVM Partners, LLC", "who_key": "MVM Partners, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999999.922, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "MDXH lands a director's $1000K", "source_url": "https://www.sec.gov/Archives/edgar/data/1947083/000119312526354021/0001193125-26-354021-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001062993-23-005104", "src": "INSIDERS", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "MVM Partners, LLC", "who_key": "MVM Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4000000.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "Major holder piles $4M into MDXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1872529/000106299323005104/0001062993-23-005104-index.htm", "trade_date": "2023-02-03", "timestamp": "2023-02-03", "mins": 1970808}], "institutional": [{"id": "13DG-0000935836-26-000425", "src": "13DG", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "LYTTON LAURENCE W moves to a 19.5% passive stake in MDXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000425-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "13DG-0001171520-26-000229", "src": "13DG", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "Bleichroeder LP takes a 33.2% activist stake in MDXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001171520-26-000229-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000935836-26-000393", "src": "13DG", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "LYTTON LAURENCE W moves to a 9.6% passive stake in MDXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000393-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001535264-26-000037", "src": "13DG", "ticker": "MDXH", "cik": "1872529", "company": "MDxHealth SA", "company_raw": "MDxHealth SA", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "", "headline": "AWM Investment Company, Inc. raises a passive stake in MDXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000037-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180888}], "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": "MDxHealth SA - Ordinary Shares", "new_value": "MDxHealth SA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001872529", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001872529", "applied": 1, "detected_at": "2026-10-26T02:16:27.578871"}]}, "key_people": [{"who": "MVM Partners, LLC", "who_key": "MVM Partners, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4999999.922, "sold": 0, "net": 4999999.922, "trades": 2, "top_score": 58.0, "lean": "buying", "history": [{"action": "BUY", "amount": 999999.922, "date": "2026-08-13", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1947083/000119312526354021/0001193125-26-354021-index.htm"}, {"action": "BUY", "amount": 4000000.0, "date": "2023-02-03", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1872529/000106299323005104/0001062993-23-005104-index.htm"}], "latest": {"action": "BUY", "amount": 999999.922, "date": "2026-08-13", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1947083/000119312526354021/0001193125-26-354021-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 999999.922}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354021", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-14", "title": "Form SCHEDULE 13D", "accession": "0001171520-26-000229", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089082", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-089071", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089069", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000393", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081499", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001535264-26-000037", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-074980", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255817", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255815", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255813", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255812", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255810", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255809", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255808", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255806", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255805", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001193125-26-245188", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055823", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-049539", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001193125-26-152851", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001193125-26-152850", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001193125-26-152849", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001193125-26-152848", "price_sensitive": false}], "performance": {"ticker": "MDXH", "has_prices": true, "summary": {"n": 2, "avg": -0.23720495442860487, "win_rate": 0.5, "best": 0.3636363636363636, "worst": -0.8380462724935733, "as_of": "2026-09-18"}, "buys": [{"who": "MVM Partners, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999999.922, "date": "2026-08-13", "score": 58.0, "ref_price": 0.462, "return": 0.3636363636363636}, {"who": "MVM Partners, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4000000.0, "date": "2023-02-03", "score": 56.1, "ref_price": 3.89, "return": -0.8380462724935733}]}, "price_series": [{"date": "2021-11-04", "close": 12.0, "volume": 869816.0}, {"date": "2021-11-05", "close": 12.0, "volume": 93970.0}, {"date": "2021-11-08", "close": 11.86, "volume": 41779.0}, {"date": "2021-11-09", "close": 11.23, "volume": 50821.0}, {"date": "2021-11-10", "close": 11.26, "volume": 2338.0}, {"date": "2021-11-11", "close": 11.01, "volume": 56751.0}, {"date": "2021-11-12", "close": 11.02, "volume": 15193.0}, {"date": "2021-11-15", "close": 11.15, "volume": 25049.0}, {"date": "2021-11-16", "close": 11.26, "volume": 12767.0}, {"date": "2021-11-17", "close": 11.0, "volume": 125131.0}, {"date": "2021-11-18", "close": 10.375, "volume": 75240.0}, {"date": "2021-11-19", "close": 10.05, "volume": 7948.0}, {"date": "2021-11-22", "close": 10.4, "volume": 6125.0}, {"date": "2021-11-23", "close": 10.1, "volume": 6002.0}, {"date": "2021-11-24", "close": 9.15, "volume": 28861.0}, {"date": "2021-11-26", "close": 9.0361, "volume": 14158.0}, {"date": "2021-11-29", "close": 9.23, "volume": 126912.0}, {"date": "2021-11-30", "close": 9.08, "volume": 90714.0}, {"date": "2021-12-01", "close": 9.34, "volume": 141828.0}, {"date": "2021-12-02", "close": 9.19, "volume": 101158.0}, {"date": "2021-12-03", "close": 9.16, "volume": 110009.0}, {"date": "2021-12-06", "close": 9.0, "volume": 92699.0}, {"date": "2021-12-07", "close": 9.13, "volume": 62433.0}, {"date": "2021-12-08", "close": 9.05, "volume": 11321.0}, {"date": "2021-12-09", "close": 8.9, "volume": 13425.0}, {"date": "2021-12-10", "close": 8.45, "volume": 21932.0}, {"date": "2021-12-13", "close": 8.6, "volume": 23027.0}, {"date": "2021-12-14", "close": 8.8, "volume": 6844.0}, {"date": "2021-12-15", "close": 8.78, "volume": 4839.0}, {"date": "2021-12-16", "close": 9.1, "volume": 40361.0}, {"date": "2021-12-17", "close": 9.26, "volume": 5186.0}, {"date": "2021-12-20", "close": 9.0, "volume": 7870.0}, {"date": "2021-12-21", "close": 9.47, "volume": 4859.0}, {"date": "2021-12-22", "close": 9.14, "volume": 6562.0}, {"date": "2021-12-23", "close": 9.04, "volume": 10386.0}, {"date": "2021-12-27", "close": 8.945, "volume": 4597.0}, {"date": "2021-12-28", "close": 9.43, "volume": 21846.0}, {"date": "2021-12-29", "close": 9.88, "volume": 9527.0}, {"date": "2021-12-30", "close": 9.55, "volume": 5087.0}, {"date": "2021-12-31", "close": 9.52, "volume": 2217.0}, {"date": "2022-01-03", "close": 9.72, "volume": 3341.0}, {"date": "2022-01-04", "close": 9.6, "volume": 2927.0}, {"date": "2022-01-05", "close": 9.71, "volume": 2631.0}, {"date": "2022-01-06", "close": 9.81, "volume": 1522.0}, {"date": "2022-01-07", "close": 9.73, "volume": 6287.0}, {"date": "2022-01-10", "close": 9.53, "volume": 5900.0}, {"date": "2022-01-11", "close": 9.5, "volume": 1015.0}, {"date": "2022-01-12", "close": 10.27, "volume": 4457.0}, {"date": "2022-01-13", "close": 9.61, "volume": 2104.0}, {"date": "2022-01-14", "close": 9.83, "volume": 963.0}, {"date": "2022-01-18", "close": 9.7006, "volume": 4244.0}, {"date": "2022-01-19", "close": 9.55, "volume": 2624.0}, {"date": "2022-01-20", "close": 9.501, "volume": 1302.0}, {"date": "2022-01-21", "close": 9.4, "volume": 1195.0}, {"date": "2022-01-24", "close": 8.951, "volume": 2311.0}, {"date": "2022-01-25", "close": 9.25, "volume": 2202.0}, {"date": "2022-01-26", "close": 9.4, "volume": 2124.0}, {"date": "2022-01-27", "close": 8.651, "volume": 1768.0}, {"date": "2022-01-28", "close": 8.91, "volume": 1204.0}, {"date": "2022-01-31", "close": 8.46, "volume": 6187.0}, {"date": "2022-02-01", "close": 8.4, "volume": 11439.0}, {"date": "2022-02-02", "close": 8.375, "volume": 9158.0}, {"date": "2022-02-03", "close": 8.25, "volume": 2983.0}, {"date": "2022-02-04", "close": 8.325, "volume": 3626.0}, {"date": "2022-02-07", "close": 8.5, "volume": 7408.0}, {"date": "2022-02-08", "close": 7.855, "volume": 10916.0}, {"date": "2022-02-09", "close": 8.0, "volume": 15299.0}, {"date": "2022-02-10", "close": 8.1, "volume": 2891.0}, {"date": "2022-02-11", "close": 8.63, "volume": 27841.0}, {"date": "2022-02-14", "close": 8.5, "volume": 10425.0}, {"date": "2022-02-15", "close": 8.45, "volume": 1066.0}, {"date": "2022-02-16", "close": 8.7, "volume": 7554.0}, {"date": "2022-02-17", "close": 8.71, "volume": 5177.0}, {"date": "2022-02-18", "close": 9.0, "volume": 1546.0}, {"date": "2022-02-22", "close": 8.6516, "volume": 6781.0}, {"date": "2022-02-23", "close": 8.4, "volume": 10779.0}, {"date": "2022-02-24", "close": 7.98, "volume": 7402.0}, {"date": "2022-02-25", "close": 8.29, "volume": 22504.0}, {"date": "2022-02-28", "close": 8.65, "volume": 5163.0}, {"date": "2022-03-01", "close": 8.87, "volume": 3219.0}, {"date": "2022-03-02", "close": 8.8, "volume": 9095.0}, {"date": "2022-03-03", "close": 8.45, "volume": 17165.0}, {"date": "2022-03-04", "close": 7.69, "volume": 10149.0}, {"date": "2022-03-07", "close": 7.9, "volume": 5241.0}, {"date": "2022-03-08", "close": 7.8, "volume": 9131.0}, {"date": "2022-03-09", "close": 7.8, "volume": 6201.0}, {"date": "2022-03-10", "close": 7.85, "volume": 11260.0}, {"date": "2022-03-11", "close": 8.045, "volume": 2907.0}, {"date": "2022-03-14", "close": 8.07, "volume": 1797.0}, {"date": "2022-03-15", "close": 8.1, "volume": 4939.0}, {"date": "2022-03-16", "close": 8.17, "volume": 3452.0}, {"date": "2022-03-17", "close": 8.1925, "volume": 6135.0}, {"date": "2022-03-18", "close": 8.15, "volume": 2119.0}, {"date": "2022-03-21", "close": 8.41, "volume": 1100.0}, {"date": "2022-03-22", "close": 8.1512, "volume": 1780.0}, {"date": "2022-03-23", "close": 7.95, "volume": 2260.0}, {"date": "2022-03-24", "close": 7.95, "volume": null}, {"date": "2022-03-25", "close": 8.13, "volume": 1847.0}, {"date": "2022-03-28", "close": 8.0, "volume": 1917.0}, {"date": "2022-03-29", "close": 8.89, "volume": 4815.0}, {"date": "2022-03-30", "close": 8.3, "volume": 1812.0}, {"date": "2022-03-31", "close": 8.3, "volume": 1841.0}, {"date": "2022-04-01", "close": 8.75, "volume": 1418.0}, {"date": "2022-04-04", "close": 8.0, "volume": 10066.0}, {"date": "2022-04-05", "close": 7.9, "volume": 4061.0}, {"date": "2022-04-06", "close": 8.0526, "volume": 7615.0}, {"date": "2022-04-07", "close": 7.815, "volume": 4130.0}, {"date": "2022-04-08", "close": 7.57, "volume": 4347.0}, {"date": "2022-04-11", "close": 7.26, "volume": 4657.0}, {"date": "2022-04-12", "close": 7.6, "volume": 6346.0}, {"date": "2022-04-13", "close": 7.45, "volume": 3166.0}, {"date": "2022-04-14", "close": 7.84, "volume": 2669.0}, {"date": "2022-04-18", "close": 7.85, "volume": 2189.0}, {"date": "2022-04-19", "close": 7.83, "volume": 1340.0}, {"date": "2022-04-20", "close": 7.9165, "volume": 974.0}, {"date": "2022-04-21", "close": 7.8337, "volume": 1577.0}, {"date": "2022-04-22", "close": 7.815, "volume": 2831.0}, {"date": "2022-04-25", "close": 7.82, "volume": 2424.0}, {"date": "2022-04-26", "close": 7.805, "volume": 2408.0}, {"date": "2022-04-27", "close": 7.88, "volume": 5457.0}, {"date": "2022-04-28", "close": 8.12, "volume": 1513.0}, {"date": "2022-04-29", "close": 8.0291, "volume": 920.0}, {"date": "2022-05-02", "close": 8.1713, "volume": 8145.0}, {"date": "2022-05-03", "close": 8.2, "volume": 8153.0}, {"date": "2022-05-04", "close": 8.5, "volume": 1646.0}, {"date": "2022-05-05", "close": 8.19, "volume": 5954.0}, {"date": "2022-05-06", "close": 7.945, "volume": 4686.0}, {"date": "2022-05-09", "close": 7.63, "volume": 8975.0}, {"date": "2022-05-10", "close": 7.45, "volume": 4492.0}, {"date": "2022-05-11", "close": 7.3002, "volume": 13494.0}, {"date": "2022-05-12", "close": 7.41, "volume": 1998.0}, {"date": "2022-05-13", "close": 7.9622, "volume": 7271.0}, {"date": "2022-05-16", "close": 7.77, "volume": 2535.0}, {"date": "2022-05-17", "close": 7.855, "volume": 1564.0}, {"date": "2022-05-18", "close": 7.81, "volume": 3943.0}, {"date": "2022-05-19", "close": 7.6014, "volume": 4388.0}, {"date": "2022-05-20", "close": 9.33, "volume": 2842393.0}, {"date": "2022-05-23", "close": 8.1672, "volume": 93588.0}, {"date": "2022-05-24", "close": 7.7, "volume": 46797.0}, {"date": "2022-05-25", "close": 7.31, "volume": 21759.0}, {"date": "2022-05-26", "close": 7.24, "volume": 7873.0}, {"date": "2022-05-27", "close": 7.41, "volume": 18322.0}, {"date": "2022-05-31", "close": 7.65, "volume": 13444.0}, {"date": "2022-06-01", "close": 7.52, "volume": 38346.0}, {"date": "2022-06-02", "close": 7.85, "volume": 62061.0}, {"date": "2022-06-03", "close": 8.11, "volume": 4761.0}, {"date": "2022-06-06", "close": 7.74, "volume": 68680.0}, {"date": "2022-06-07", "close": 7.75, "volume": 2658.0}, {"date": "2022-06-08", "close": 7.95, "volume": 1019.0}, {"date": "2022-06-09", "close": 7.77, "volume": 2076.0}, {"date": "2022-06-10", "close": 7.63, "volume": 1401.0}, {"date": "2022-06-13", "close": 7.52, "volume": 709.0}, {"date": "2022-06-14", "close": 7.0, "volume": 11435.0}, {"date": "2022-06-15", "close": 7.03, "volume": 8857.0}, {"date": "2022-06-16", "close": 6.65, "volume": 38929.0}, {"date": "2022-06-17", "close": 6.95, "volume": 3325.0}, {"date": "2022-06-21", "close": 6.8501, "volume": 1072.0}, {"date": "2022-06-22", "close": 7.39, "volume": 18491.0}, {"date": "2022-06-23", "close": 6.785, "volume": 2194.0}, {"date": "2022-06-24", "close": 6.89, "volume": 1311.0}, {"date": "2022-06-27", "close": 7.3, "volume": 12396.0}, {"date": "2022-06-28", "close": 7.9, "volume": 21417.0}, {"date": "2022-06-29", "close": 8.29, "volume": 3635.0}, {"date": "2022-06-30", "close": 8.35, "volume": 6446.0}, {"date": "2022-07-01", "close": 8.7021, "volume": 5312.0}, {"date": "2022-07-05", "close": 8.4, "volume": 14304.0}, {"date": "2022-07-06", "close": 8.01, "volume": 1647.0}, {"date": "2022-07-07", "close": 7.6, "volume": 14313.0}, {"date": "2022-07-08", "close": 7.55, "volume": 2568.0}, {"date": "2022-07-11", "close": 7.43, "volume": 5867.0}, {"date": "2022-07-12", "close": 7.12, "volume": 4020.0}, {"date": "2022-07-13", "close": 7.3, "volume": 4012.0}, {"date": "2022-07-14", "close": 7.0, "volume": 4335.0}, {"date": "2022-07-15", "close": 7.1, "volume": 6352.0}, {"date": "2022-07-18", "close": 6.88, "volume": 6675.0}, {"date": "2022-07-19", "close": 7.18, "volume": 1322.0}, {"date": "2022-07-20", "close": 6.9603, "volume": 1042.0}, {"date": "2022-07-21", "close": 7.23, "volume": 1205.0}, {"date": "2022-07-22", "close": 6.92, "volume": 721.0}, {"date": "2022-07-25", "close": 7.0, "volume": 396.0}, {"date": "2022-07-26", "close": 7.0, "volume": null}, {"date": "2022-07-27", "close": 6.84, "volume": 2717.0}, {"date": "2022-07-28", "close": 6.68, "volume": 926.0}, {"date": "2022-07-29", "close": 6.9, "volume": 2499.0}, {"date": "2022-08-01", "close": 6.84, "volume": 1115.0}, {"date": "2022-08-02", "close": 6.7405, "volume": 1118.0}, {"date": "2022-08-03", "close": 7.61, "volume": 12185.0}, {"date": "2022-08-04", "close": 7.85, "volume": 5853.0}, {"date": "2022-08-05", "close": 8.025, "volume": 785.0}, {"date": "2022-08-08", "close": 8.35, "volume": 497.0}, {"date": "2022-08-09", "close": 8.1, "volume": 2610.0}, {"date": "2022-08-10", "close": 8.33, "volume": 1456.0}, {"date": "2022-08-11", "close": 8.5, "volume": 731.0}, {"date": "2022-08-12", "close": 8.7, "volume": 1722.0}, {"date": "2022-08-15", "close": 8.17, "volume": 9446.0}, {"date": "2022-08-16", "close": 8.75, "volume": 3607.0}, {"date": "2022-08-17", "close": 8.61, "volume": 1983.0}, {"date": "2022-08-18", "close": 8.15, "volume": 2470.0}, {"date": "2022-08-19", "close": 8.71, "volume": 1032.0}, {"date": "2022-08-22", "close": 8.84, "volume": 9925.0}, {"date": "2022-08-23", "close": 8.43, "volume": 5389.0}, {"date": "2022-08-24", "close": 8.285, "volume": 3929.0}, {"date": "2022-08-25", "close": 8.19, "volume": 10049.0}, {"date": "2022-08-26", "close": 7.95, "volume": 7471.0}, {"date": "2022-08-29", "close": 8.02, "volume": 2058.0}, {"date": "2022-08-30", "close": 8.301, "volume": 1136.0}, {"date": "2022-08-31", "close": 7.97, "volume": 547.0}, {"date": "2022-09-01", "close": 7.81, "volume": 701.0}, {"date": "2022-09-02", "close": 8.55, "volume": 1594.0}, {"date": "2022-09-06", "close": 8.1799, "volume": 1142.0}, {"date": "2022-09-07", "close": 7.95, "volume": 2292.0}, {"date": "2022-09-08", "close": 7.6, "volume": 2436.0}, {"date": "2022-09-09", "close": 8.2, "volume": 581.0}, {"date": "2022-09-12", "close": 8.285, "volume": 418.0}, {"date": "2022-09-13", "close": 7.9, "volume": 641.0}, {"date": "2022-09-14", "close": 7.46, "volume": 2918.0}, {"date": "2022-09-15", "close": 7.3, "volume": 3010.0}, {"date": "2022-09-16", "close": 7.35, "volume": 1681.0}, {"date": "2022-09-19", "close": 7.35, "volume": null}, {"date": "2022-09-20", "close": 7.4, "volume": 704.0}, {"date": "2022-09-21", "close": 7.06, "volume": 651.0}, {"date": "2022-09-22", "close": 7.0, "volume": 515.0}, {"date": "2022-09-23", "close": 6.65, "volume": 1471.0}, {"date": "2022-09-26", "close": 6.1, "volume": 6927.0}, {"date": "2022-09-27", "close": 6.68, "volume": 2169.0}, {"date": "2022-09-28", "close": 6.67, "volume": 1420.0}, {"date": "2022-09-29", "close": 6.38, "volume": 588.0}, {"date": "2022-09-30", "close": 6.75, "volume": 594.0}, {"date": "2022-10-03", "close": 6.285, "volume": 1874.0}, {"date": "2022-10-04", "close": 6.32, "volume": 621.0}, {"date": "2022-10-05", "close": 6.9265, "volume": 1150.0}, {"date": "2022-10-06", "close": 6.6501, "volume": 1573.0}, {"date": "2022-10-07", "close": 6.5, "volume": 1137.0}, {"date": "2022-10-10", "close": 6.54, "volume": 1510.0}, {"date": "2022-10-11", "close": 6.7224, "volume": 673.0}, {"date": "2022-10-12", "close": 6.65, "volume": 2684.0}, {"date": "2022-10-13", "close": 6.74, "volume": 3491.0}, {"date": "2022-10-14", "close": 6.74, "volume": null}, {"date": "2022-10-17", "close": 6.5178, "volume": 766.0}, {"date": "2022-10-18", "close": 6.6124, "volume": 1672.0}, {"date": "2022-10-19", "close": 6.45, "volume": 1201.0}, {"date": "2022-10-20", "close": 6.36, "volume": 346.0}, {"date": "2022-10-21", "close": 6.3, "volume": 589.0}, {"date": "2022-10-24", "close": 6.27, "volume": 860.0}, {"date": "2022-10-25", "close": 6.3, "volume": 796.0}, {"date": "2022-10-26", "close": 6.3, "volume": null}, {"date": "2022-10-27", "close": 6.4, "volume": 1183.0}, {"date": "2022-10-28", "close": 7.01, "volume": 2439.0}, {"date": "2022-10-31", "close": 7.66, "volume": 1585.0}, {"date": "2022-11-01", "close": 7.71, "volume": 1488.0}, {"date": "2022-11-02", "close": 7.9, "volume": 1397.0}, {"date": "2022-11-03", "close": 8.11, "volume": 1530.0}, {"date": "2022-11-04", "close": 7.49, "volume": 3049.0}, {"date": "2022-11-07", "close": 7.26, "volume": 2386.0}, {"date": "2022-11-08", "close": 7.41, "volume": 857.0}, {"date": "2022-11-09", "close": 7.37, "volume": 1287.0}, {"date": "2022-11-10", "close": 7.51, "volume": 1607.0}, {"date": "2022-11-11", "close": 7.5901, "volume": 2410.0}, {"date": "2022-11-14", "close": 7.91, "volume": 7741.0}, {"date": "2022-11-15", "close": 8.35, "volume": 1343.0}, {"date": "2022-11-16", "close": 8.25, "volume": 2579.0}, {"date": "2022-11-17", "close": 8.36, "volume": 679.0}, {"date": "2022-11-18", "close": 8.05, "volume": 2386.0}, {"date": "2022-11-21", "close": 7.85, "volume": 7108.0}, {"date": "2022-11-22", "close": 7.85, "volume": null}, {"date": "2022-11-23", "close": 8.2025, "volume": 1397.0}, {"date": "2022-11-25", "close": 7.43, "volume": 2305.0}, {"date": "2022-11-28", "close": 7.825, "volume": 1760.0}, {"date": "2022-11-29", "close": 7.17, "volume": 2195.0}, {"date": "2022-11-30", "close": 7.5243, "volume": 840.0}, {"date": "2022-12-01", "close": 7.02, "volume": 1109.0}, {"date": "2022-12-02", "close": 6.94, "volume": 1902.0}, {"date": "2022-12-05", "close": 6.91, "volume": 742.0}, {"date": "2022-12-06", "close": 7.47, "volume": 1354.0}, {"date": "2022-12-07", "close": 7.5082, "volume": 1095.0}, {"date": "2022-12-08", "close": 7.05, "volume": 3966.0}, {"date": "2022-12-09", "close": 6.86, "volume": 821.0}, {"date": "2022-12-12", "close": 6.86, "volume": null}, {"date": "2022-12-13", "close": 6.86, "volume": null}, {"date": "2022-12-14", "close": 6.86, "volume": null}, {"date": "2022-12-15", "close": 6.92, "volume": 447.0}, {"date": "2022-12-16", "close": 7.03, "volume": 411.0}, {"date": "2022-12-19", "close": 7.25, "volume": 791.0}, {"date": "2022-12-20", "close": 7.0597, "volume": 1408.0}, {"date": "2022-12-21", "close": 6.9, "volume": 2215.0}, {"date": "2022-12-22", "close": 6.7769, "volume": 811.0}, {"date": "2022-12-23", "close": 6.69, "volume": 2459.0}, {"date": "2022-12-27", "close": 6.54, "volume": 355.0}, {"date": "2022-12-28", "close": 6.2, "volume": 2251.0}, {"date": "2022-12-29", "close": 6.58, "volume": 2766.0}, {"date": "2022-12-30", "close": 6.61, "volume": 9556.0}, {"date": "2023-01-03", "close": 6.62, "volume": 2178.0}, {"date": "2023-01-04", "close": 6.55, "volume": 3754.0}, {"date": "2023-01-05", "close": 7.05, "volume": 1915.0}, {"date": "2023-01-06", "close": 6.87, "volume": 733.0}, {"date": "2023-01-09", "close": 6.86, "volume": 3641.0}, {"date": "2023-01-10", "close": 6.86, "volume": 1430.0}, {"date": "2023-01-11", "close": 6.95, "volume": 901.0}, {"date": "2023-01-12", "close": 7.0569, "volume": 2017.0}, {"date": "2023-01-13", "close": 6.99, "volume": 554.0}, {"date": "2023-01-17", "close": 6.76, "volume": 4234.0}, {"date": "2023-01-18", "close": 7.015, "volume": 374.0}, {"date": "2023-01-19", "close": 6.9, "volume": 234.0}, {"date": "2023-01-20", "close": 6.65, "volume": 2159.0}, {"date": "2023-01-23", "close": 6.7038, "volume": 349.0}, {"date": "2023-01-24", "close": 7.06, "volume": 5857.0}, {"date": "2023-01-25", "close": 7.06, "volume": null}, {"date": "2023-01-26", "close": 7.15, "volume": 7069.0}, {"date": "2023-01-27", "close": 6.95, "volume": 8765.0}, {"date": "2023-01-30", "close": 6.81, "volume": 3600.0}, {"date": "2023-01-31", "close": 6.67, "volume": 5438.0}, {"date": "2023-02-01", "close": 6.67, "volume": null}, {"date": "2023-02-02", "close": 6.01, "volume": 15180.0}, {"date": "2023-02-03", "close": 3.89, "volume": 2481948.0}, {"date": "2023-02-06", "close": 4.0, "volume": 739631.0}, {"date": "2023-02-07", "close": 3.88, "volume": 279903.0}, {"date": "2023-02-08", "close": 3.88, "volume": 216835.0}, {"date": "2023-02-09", "close": 3.75, "volume": 186707.0}, {"date": "2023-02-10", "close": 3.55, "volume": 215796.0}, {"date": "2023-02-13", "close": 3.6, "volume": 110378.0}, {"date": "2023-02-14", "close": 3.74, "volume": 863848.0}, {"date": "2023-02-15", "close": 3.89, "volume": 197658.0}, {"date": "2023-02-16", "close": 3.93, "volume": 176739.0}, {"date": "2023-02-17", "close": 3.93, "volume": 65507.0}, {"date": "2023-02-21", "close": 3.93, "volume": 129049.0}, {"date": "2023-02-22", "close": 3.84, "volume": 182197.0}, {"date": "2023-02-23", "close": 3.94, "volume": 89739.0}, {"date": "2023-02-24", "close": 3.89, "volume": 48517.0}, {"date": "2023-02-27", "close": 3.98, "volume": 134060.0}, {"date": "2023-02-28", "close": 3.91, "volume": 138771.0}, {"date": "2023-03-01", "close": 3.75, "volume": 157202.0}, {"date": "2023-03-02", "close": 3.6, "volume": 188324.0}, {"date": "2023-03-03", "close": 3.7, "volume": 120922.0}, {"date": "2023-03-06", "close": 3.68, "volume": 69366.0}, {"date": "2023-03-07", "close": 3.74, "volume": 326886.0}, {"date": "2023-03-08", "close": 3.69, "volume": 219228.0}, {"date": "2023-03-09", "close": 3.3, "volume": 236772.0}, {"date": "2023-03-10", "close": 2.95, "volume": 254800.0}, {"date": "2023-03-13", "close": 2.61, "volume": 430895.0}, {"date": "2023-03-14", "close": 2.75, "volume": 288403.0}, {"date": "2023-03-15", "close": 2.7, "volume": 201871.0}, {"date": "2023-03-16", "close": 2.78, "volume": 639076.0}, {"date": "2023-03-17", "close": 2.89, "volume": 359141.0}, {"date": "2023-03-20", "close": 2.86, "volume": 68911.0}, {"date": "2023-03-21", "close": 2.88, "volume": 96824.0}, {"date": "2023-03-22", "close": 2.79, "volume": 72352.0}, {"date": "2023-03-23", "close": 2.86, "volume": 131031.0}, {"date": "2023-03-24", "close": 2.85, "volume": 47268.0}, {"date": "2023-03-27", "close": 2.85, "volume": 86452.0}, {"date": "2023-03-28", "close": 3.03, "volume": 339977.0}, {"date": "2023-03-29", "close": 3.18, "volume": 201253.0}, {"date": "2023-03-30", "close": 3.15, "volume": 223228.0}, {"date": "2023-03-31", "close": 3.24, "volume": 126021.0}, {"date": "2023-04-03", "close": 3.39, "volume": 84329.0}, {"date": "2023-04-04", "close": 3.23, "volume": 207688.0}, {"date": "2023-04-05", "close": 3.07, "volume": 128672.0}, {"date": "2023-04-06", "close": 3.18, "volume": 62726.0}, {"date": "2023-04-10", "close": 3.28, "volume": 22631.0}, {"date": "2023-04-11", "close": 3.25, "volume": 61039.0}, {"date": "2023-04-12", "close": 3.27, "volume": 54857.0}, {"date": "2023-04-13", "close": 3.3, "volume": 72937.0}, {"date": "2023-04-14", "close": 3.32, "volume": 33090.0}, {"date": "2023-04-17", "close": 3.39, "volume": 145422.0}, {"date": "2023-04-18", "close": 3.35, "volume": 23561.0}, {"date": "2023-04-19", "close": 3.34, "volume": 765454.0}, {"date": "2023-04-20", "close": 3.84, "volume": 3538755.0}, {"date": "2023-04-21", "close": 3.96, "volume": 776027.0}, {"date": "2023-04-24", "close": 4.07, "volume": 590674.0}, {"date": "2023-04-25", "close": 3.96, "volume": 343867.0}, {"date": "2023-04-26", "close": 3.97, "volume": 141549.0}, {"date": "2023-04-27", "close": 3.81, "volume": 233233.0}, {"date": "2023-04-28", "close": 3.61, "volume": 252288.0}, {"date": "2023-05-01", "close": 3.73, "volume": 116152.0}, {"date": "2023-05-02", "close": 3.53, "volume": 166048.0}, {"date": "2023-05-03", "close": 3.72, "volume": 258861.0}, {"date": "2023-05-04", "close": 3.7, "volume": 183190.0}, {"date": "2023-05-05", "close": 3.89, "volume": 180759.0}, {"date": "2023-05-08", "close": 4.0, "volume": 156417.0}, {"date": "2023-05-09", "close": 3.97, "volume": 122566.0}, {"date": "2023-05-10", "close": 3.9, "volume": 240174.0}, {"date": "2023-05-11", "close": 3.86, "volume": 98927.0}, {"date": "2023-05-12", "close": 3.71, "volume": 97194.0}, {"date": "2023-05-15", "close": 3.68, "volume": 197199.0}, {"date": "2023-05-16", "close": 4.2, "volume": 1422333.0}, {"date": "2023-05-17", "close": 3.94, "volume": 310191.0}, {"date": "2023-05-18", "close": 3.95, "volume": 213456.0}, {"date": "2023-05-19", "close": 3.84, "volume": 138153.0}, {"date": "2023-05-22", "close": 3.77, "volume": 199917.0}, {"date": "2023-05-23", "close": 3.78, "volume": 122962.0}, {"date": "2023-05-24", "close": 3.71, "volume": 145368.0}, {"date": "2023-05-25", "close": 3.43, "volume": 195415.0}, {"date": "2023-05-26", "close": 3.69, "volume": 137889.0}, {"date": "2023-05-30", "close": 3.59, "volume": 58663.0}, {"date": "2023-05-31", "close": 3.64, "volume": 140849.0}, {"date": "2023-06-01", "close": 3.8, "volume": 324237.0}, {"date": "2023-06-02", "close": 4.03, "volume": 225088.0}, {"date": "2023-06-05", "close": 3.89, "volume": 100219.0}, {"date": "2023-06-06", "close": 3.99, "volume": 92358.0}, {"date": "2023-06-07", "close": 4.0, "volume": 187706.0}, {"date": "2023-06-08", "close": 3.95, "volume": 118391.0}, {"date": "2023-06-09", "close": 3.92, "volume": 110119.0}, {"date": "2023-06-12", "close": 3.83, "volume": 83145.0}, {"date": "2023-06-13", "close": 3.83, "volume": 78954.0}, {"date": "2023-06-14", "close": 3.92, "volume": 237642.0}, {"date": "2023-06-15", "close": 3.86, "volume": 269954.0}, {"date": "2023-06-16", "close": 3.71, "volume": 116684.0}, {"date": "2023-06-20", "close": 3.66, "volume": 44932.0}, {"date": "2023-06-21", "close": 3.48, "volume": 126983.0}, {"date": "2023-06-22", "close": 3.47, "volume": 137477.0}, {"date": "2023-06-23", "close": 3.37, "volume": 123510.0}, {"date": "2023-06-26", "close": 3.23, "volume": 149201.0}, {"date": "2023-06-27", "close": 3.18, "volume": 91936.0}, {"date": "2023-06-28", "close": 3.13, "volume": 64532.0}, {"date": "2023-06-29", "close": 3.2, "volume": 40660.0}, {"date": "2023-06-30", "close": 3.41, "volume": 126257.0}, {"date": "2023-07-03", "close": 3.36, "volume": 31688.0}, {"date": "2023-07-05", "close": 3.43, "volume": 41790.0}, {"date": "2023-07-06", "close": 3.34, "volume": 41880.0}, {"date": "2023-07-07", "close": 3.65, "volume": 73943.0}, {"date": "2023-07-10", "close": 3.67, "volume": 53233.0}, {"date": "2023-07-11", "close": 3.59, "volume": 33625.0}, {"date": "2023-07-12", "close": 3.7, "volume": 53366.0}, {"date": "2023-07-13", "close": 3.63, "volume": 49140.0}, {"date": "2023-07-14", "close": 3.54, "volume": 119733.0}, {"date": "2023-07-17", "close": 3.54, "volume": 80848.0}, {"date": "2023-07-18", "close": 3.54, "volume": 47816.0}, {"date": "2023-07-19", "close": 3.5, "volume": 165745.0}, {"date": "2023-07-20", "close": 3.47, "volume": 61636.0}, {"date": "2023-07-21", "close": 3.595, "volume": 71744.0}, {"date": "2023-07-24", "close": 3.59, "volume": 50289.0}, {"date": "2023-07-25", "close": 3.48, "volume": 27107.0}, {"date": "2023-07-26", "close": 3.53, "volume": 32685.0}, {"date": "2023-07-27", "close": 3.54, "volume": 40500.0}, {"date": "2023-07-28", "close": 3.54, "volume": 41699.0}, {"date": "2023-07-31", "close": 3.68, "volume": 61021.0}, {"date": "2023-08-01", "close": 3.63, "volume": 33127.0}, {"date": "2023-08-02", "close": 3.57, "volume": 36708.0}, {"date": "2023-08-03", "close": 3.86, "volume": 175565.0}, {"date": "2023-08-04", "close": 3.71, "volume": 26540.0}, {"date": "2023-08-07", "close": 3.59, "volume": 34703.0}, {"date": "2023-08-08", "close": 3.65, "volume": 91727.0}, {"date": "2023-08-09", "close": 3.48, "volume": 141354.0}, {"date": "2023-08-10", "close": 3.52, "volume": 429918.0}, {"date": "2023-08-11", "close": 3.72, "volume": 149856.0}, {"date": "2023-08-14", "close": 3.69, "volume": 73537.0}, {"date": "2023-08-15", "close": 3.64, "volume": 89260.0}, {"date": "2023-08-16", "close": 3.55, "volume": 39892.0}, {"date": "2023-08-17", "close": 3.52, "volume": 103723.0}, {"date": "2023-08-18", "close": 3.51, "volume": 50867.0}, {"date": "2023-08-21", "close": 3.52, "volume": 70999.0}, {"date": "2023-08-22", "close": 3.57, "volume": 103319.0}, {"date": "2023-08-23", "close": 3.68, "volume": 204349.0}, {"date": "2023-08-24", "close": 3.46, "volume": 204186.0}, {"date": "2023-08-25", "close": 3.12, "volume": 300961.0}, {"date": "2023-08-28", "close": 2.99, "volume": 340800.0}, {"date": "2023-08-29", "close": 3.01, "volume": 33745.0}, {"date": "2023-08-30", "close": 3.04, "volume": 195399.0}, {"date": "2023-08-31", "close": 3.0, "volume": 45945.0}, {"date": "2023-09-01", "close": 3.24, "volume": 63513.0}, {"date": "2023-09-05", "close": 3.25, "volume": 44676.0}, {"date": "2023-09-06", "close": 3.15, "volume": 20458.0}, {"date": "2023-09-07", "close": 3.07, "volume": 40011.0}, {"date": "2023-09-08", "close": 3.02, "volume": 20210.0}, {"date": "2023-09-11", "close": 3.06, "volume": 7472.0}, {"date": "2023-09-12", "close": 3.14, "volume": 18626.0}, {"date": "2023-09-13", "close": 2.98, "volume": 35968.0}, {"date": "2023-09-14", "close": 3.07, "volume": 21347.0}, {"date": "2023-09-15", "close": 3.01, "volume": 13006.0}, {"date": "2023-09-18", "close": 2.83, "volume": 80602.0}, {"date": "2023-09-19", "close": 2.75, "volume": 25005.0}, {"date": "2023-09-20", "close": 2.83, "volume": 13361.0}, {"date": "2023-09-21", "close": 2.69, "volume": 53351.0}, {"date": "2023-09-22", "close": 2.73, "volume": 12721.0}, {"date": "2023-09-25", "close": 2.73, "volume": 21373.0}, {"date": "2023-09-26", "close": 2.7, "volume": 14640.0}, {"date": "2023-09-27", "close": 2.8, "volume": 12110.0}, {"date": "2023-09-28", "close": 2.89, "volume": 17654.0}, {"date": "2023-09-29", "close": 2.8, "volume": 14913.0}, {"date": "2023-10-02", "close": 2.56, "volume": 35670.0}, {"date": "2023-10-03", "close": 2.28, "volume": 229591.0}, {"date": "2023-10-04", "close": 2.195, "volume": 38866.0}, {"date": "2023-10-05", "close": 2.3, "volume": 34297.0}, {"date": "2023-10-06", "close": 2.39, "volume": 21862.0}, {"date": "2023-10-09", "close": 2.36, "volume": 73264.0}, {"date": "2023-10-10", "close": 2.79, "volume": 443817.0}, {"date": "2023-10-11", "close": 2.74, "volume": 94022.0}, {"date": "2023-10-12", "close": 2.82, "volume": 44811.0}, {"date": "2023-10-13", "close": 2.78, "volume": 102092.0}, {"date": "2023-10-16", "close": 2.78, "volume": 98037.0}, {"date": "2023-10-17", "close": 2.75, "volume": 37036.0}, {"date": "2023-10-18", "close": 2.59, "volume": 27032.0}, {"date": "2023-10-19", "close": 2.34, "volume": 211659.0}, {"date": "2023-10-20", "close": 2.35, "volume": 205977.0}, {"date": "2023-10-23", "close": 2.38, "volume": 83603.0}, {"date": "2023-10-24", "close": 2.38, "volume": 44747.0}, {"date": "2023-10-25", "close": 2.375, "volume": 14552.0}, {"date": "2023-10-26", "close": 2.37, "volume": 20992.0}, {"date": "2023-10-27", "close": 2.31, "volume": 93324.0}, {"date": "2023-10-30", "close": 2.34, "volume": 20274.0}, {"date": "2023-10-31", "close": 2.73, "volume": 22849.0}, {"date": "2023-11-01", "close": 2.67, "volume": 31466.0}, {"date": "2023-11-02", "close": 2.79, "volume": 36400.0}, {"date": "2023-11-03", "close": 2.99, "volume": 68037.0}, {"date": "2023-11-06", "close": 3.02, "volume": 54741.0}, {"date": "2023-11-07", "close": 3.04, "volume": 8806.0}, {"date": "2023-11-08", "close": 3.1, "volume": 54811.0}, {"date": "2023-11-09", "close": 2.66, "volume": 123097.0}, {"date": "2023-11-10", "close": 2.82, "volume": 51060.0}, {"date": "2023-11-13", "close": 3.2, "volume": 219311.0}, {"date": "2023-11-14", "close": 3.09, "volume": 39289.0}, {"date": "2023-11-15", "close": 3.12, "volume": 29853.0}, {"date": "2023-11-16", "close": 3.1, "volume": 14041.0}, {"date": "2023-11-17", "close": 3.07, "volume": 11699.0}, {"date": "2023-11-20", "close": 3.17, "volume": 49473.0}, {"date": "2023-11-21", "close": 2.96, "volume": 15188.0}, {"date": "2023-11-22", "close": 3.19, "volume": 30917.0}, {"date": "2023-11-24", "close": 3.26, "volume": 12386.0}, {"date": "2023-11-30", "close": 3.23, "volume": 14812.0}, {"date": "2023-12-01", "close": 3.165, "volume": 12151.0}, {"date": "2023-12-04", "close": 3.2, "volume": 47687.0}, {"date": "2023-12-05", "close": 3.28, "volume": 18756.0}, {"date": "2023-12-06", "close": 3.2, "volume": 26637.0}, {"date": "2023-12-07", "close": 3.28, "volume": 30801.0}, {"date": "2023-12-08", "close": 3.39, "volume": 21752.0}, {"date": "2023-12-11", "close": 3.18, "volume": 31243.0}, {"date": "2023-12-12", "close": 3.3, "volume": 20249.0}, {"date": "2023-12-13", "close": 3.21, "volume": 29396.0}, {"date": "2023-12-14", "close": 3.24, "volume": 34315.0}, {"date": "2023-12-15", "close": 3.26, "volume": 9977.0}, {"date": "2023-12-18", "close": 3.24, "volume": 43498.0}, {"date": "2023-12-19", "close": 3.44, "volume": 67590.0}, {"date": "2023-12-20", "close": 3.75, "volume": 149816.0}, {"date": "2023-12-21", "close": 3.68, "volume": 68632.0}, {"date": "2023-12-22", "close": 3.82, "volume": 66854.0}, {"date": "2023-12-26", "close": 4.08, "volume": 109517.0}, {"date": "2023-12-27", "close": 4.0, "volume": 124246.0}, {"date": "2023-12-28", "close": 4.01, "volume": 23459.0}, {"date": "2023-12-29", "close": 3.94, "volume": 65877.0}, {"date": "2024-01-02", "close": 4.14, "volume": 47855.0}, {"date": "2024-01-03", "close": 3.99, "volume": 32983.0}, {"date": "2024-01-04", "close": 4.16, "volume": 108990.0}, {"date": "2024-01-05", "close": 4.2, "volume": 101207.0}, {"date": "2024-01-08", "close": 4.28, "volume": 189686.0}, {"date": "2024-01-09", "close": 4.48, "volume": 335586.0}, {"date": "2024-01-10", "close": 3.95, "volume": 223065.0}, {"date": "2024-01-11", "close": 3.97, "volume": 99336.0}, {"date": "2024-01-12", "close": 3.97, "volume": 38776.0}, {"date": "2024-01-16", "close": 3.8, "volume": 114730.0}, {"date": "2024-01-17", "close": 3.75, "volume": 41050.0}, {"date": "2024-01-18", "close": 3.7, "volume": 14543.0}, {"date": "2024-01-19", "close": 3.71, "volume": 53754.0}, {"date": "2024-01-22", "close": 3.86, "volume": 22067.0}, {"date": "2024-01-23", "close": 3.87, "volume": 31493.0}, {"date": "2024-01-24", "close": 3.84, "volume": 24694.0}, {"date": "2024-01-25", "close": 3.84, "volume": 18126.0}, {"date": "2024-01-26", "close": 3.88, "volume": 163376.0}, {"date": "2024-01-29", "close": 4.18, "volume": 148943.0}, {"date": "2024-01-30", "close": 4.11, "volume": 21146.0}, {"date": "2024-01-31", "close": 4.1, "volume": 60013.0}, {"date": "2024-02-01", "close": 3.97, "volume": 39223.0}, {"date": "2024-02-02", "close": 3.87, "volume": 31450.0}, {"date": "2024-02-05", "close": 3.51, "volume": 165181.0}, {"date": "2024-02-06", "close": 3.596, "volume": 88318.0}, {"date": "2024-02-07", "close": 3.59, "volume": 44455.0}, {"date": "2024-02-08", "close": 3.54, "volume": 46853.0}, {"date": "2024-02-09", "close": 3.55, "volume": 36942.0}, {"date": "2024-02-12", "close": 3.64, "volume": 26916.0}, {"date": "2024-02-13", "close": 3.45, "volume": 39704.0}, {"date": "2024-02-14", "close": 3.6, "volume": 83379.0}, {"date": "2024-02-15", "close": 3.6, "volume": 14436.0}, {"date": "2024-02-16", "close": 3.58, "volume": 23893.0}, {"date": "2024-02-20", "close": 3.485, "volume": 17590.0}, {"date": "2024-02-21", "close": 3.51, "volume": 11487.0}, {"date": "2024-02-22", "close": 3.6, "volume": 27634.0}, {"date": "2024-02-23", "close": 3.57, "volume": 22259.0}, {"date": "2024-02-26", "close": 3.7, "volume": 64340.0}, {"date": "2024-02-27", "close": 3.75, "volume": 45601.0}, {"date": "2024-02-28", "close": 3.73, "volume": 12127.0}, {"date": "2024-02-29", "close": 3.65, "volume": 44738.0}, {"date": "2024-03-01", "close": 3.66, "volume": 59227.0}, {"date": "2024-03-04", "close": 3.64, "volume": 13608.0}, {"date": "2024-03-05", "close": 3.78, "volume": 33540.0}, {"date": "2024-03-06", "close": 3.73, "volume": 81648.0}, {"date": "2024-03-07", "close": 3.08, "volume": 384601.0}, {"date": "2024-03-08", "close": 2.97, "volume": 297909.0}, {"date": "2024-03-11", "close": 2.85, "volume": 85118.0}, {"date": "2024-03-12", "close": 2.6, "volume": 166714.0}, {"date": "2024-03-13", "close": 2.86, "volume": 88615.0}, {"date": "2024-03-14", "close": 2.85, "volume": 26802.0}, {"date": "2024-03-15", "close": 2.67, "volume": 27525.0}, {"date": "2024-03-18", "close": 2.7, "volume": 44588.0}, {"date": "2024-03-19", "close": 2.54, "volume": 47490.0}, {"date": "2024-03-20", "close": 2.5, "volume": 87495.0}, {"date": "2024-03-21", "close": 2.55, "volume": 46894.0}, {"date": "2024-03-22", "close": 2.57, "volume": 30142.0}, {"date": "2024-03-25", "close": 2.49, "volume": 54790.0}, {"date": "2024-03-26", "close": 2.49, "volume": 32245.0}, {"date": "2024-03-27", "close": 2.46, "volume": 43843.0}, {"date": "2024-03-28", "close": 2.59, "volume": 309591.0}, {"date": "2024-04-01", "close": 2.58, "volume": 155709.0}, {"date": "2024-04-02", "close": 2.93, "volume": 403531.0}, {"date": "2024-04-03", "close": 2.94, "volume": 81151.0}, {"date": "2024-04-04", "close": 2.76, "volume": 102992.0}, {"date": "2024-04-05", "close": 2.61, "volume": 94401.0}, {"date": "2024-04-08", "close": 2.56, "volume": 32348.0}, {"date": "2024-04-09", "close": 2.49, "volume": 36622.0}, {"date": "2024-04-10", "close": 2.4, "volume": 106503.0}, {"date": "2024-04-11", "close": 2.33, "volume": 45775.0}, {"date": "2024-04-12", "close": 2.32, "volume": 48138.0}, {"date": "2024-04-15", "close": 2.35, "volume": 60400.0}, {"date": "2024-04-16", "close": 2.37, "volume": 63930.0}, {"date": "2024-04-17", "close": 2.3, "volume": 42720.0}, {"date": "2024-04-18", "close": 2.293, "volume": 44764.0}, {"date": "2024-04-19", "close": 2.23, "volume": 30660.0}, {"date": "2024-04-22", "close": 2.35, "volume": 45573.0}, {"date": "2024-04-23", "close": 2.45, "volume": 33713.0}, {"date": "2024-04-24", "close": 2.49, "volume": 37177.0}, {"date": "2024-04-25", "close": 2.47, "volume": 40509.0}, {"date": "2024-04-26", "close": 2.47, "volume": 26967.0}, {"date": "2024-04-29", "close": 2.5, "volume": 24790.0}, {"date": "2024-04-30", "close": 2.5, "volume": 6525.0}, {"date": "2024-05-01", "close": 2.67, "volume": 45899.0}, {"date": "2024-05-02", "close": 2.97, "volume": 120390.0}, {"date": "2024-05-03", "close": 3.14, "volume": 169445.0}, {"date": "2024-05-06", "close": 3.13, "volume": 46101.0}, {"date": "2024-05-07", "close": 3.11, "volume": 11373.0}, {"date": "2024-05-08", "close": 3.0, "volume": 34094.0}, {"date": "2024-05-09", "close": 2.9, "volume": 11676.0}, {"date": "2024-05-10", "close": 2.77, "volume": 50660.0}, {"date": "2024-05-13", "close": 2.9, "volume": 26097.0}, {"date": "2024-05-14", "close": 2.88, "volume": 42879.0}, {"date": "2024-05-15", "close": 2.815, "volume": 42104.0}, {"date": "2024-05-16", "close": 2.86, "volume": 28735.0}, {"date": "2024-05-17", "close": 2.88, "volume": 35984.0}, {"date": "2024-05-20", "close": 2.84, "volume": 14895.0}, {"date": "2024-05-21", "close": 2.77, "volume": 19845.0}, {"date": "2024-05-22", "close": 2.77, "volume": 18796.0}, {"date": "2024-05-23", "close": 2.77, "volume": 9444.0}, {"date": "2024-05-24", "close": 2.73, "volume": 21437.0}, {"date": "2024-05-28", "close": 2.77, "volume": 45042.0}, {"date": "2024-05-29", "close": 2.74, "volume": 34598.0}, {"date": "2024-05-30", "close": 2.73, "volume": 21362.0}, {"date": "2024-05-31", "close": 2.75, "volume": 9559.0}, {"date": "2024-06-03", "close": 2.88, "volume": 60545.0}, {"date": "2024-06-04", "close": 2.79, "volume": 11786.0}, {"date": "2024-06-05", "close": 2.888, "volume": 16180.0}, {"date": "2024-06-06", "close": 2.82, "volume": 27248.0}, {"date": "2024-06-07", "close": 2.88, "volume": 26833.0}, {"date": "2024-06-10", "close": 2.8, "volume": 21794.0}, {"date": "2024-06-11", "close": 2.87, "volume": 18261.0}, {"date": "2024-06-12", "close": 2.89, "volume": 6904.0}, {"date": "2024-06-13", "close": 2.82, "volume": 98346.0}, {"date": "2024-06-14", "close": 2.81, "volume": 74337.0}, {"date": "2024-06-17", "close": 2.73, "volume": 72017.0}, {"date": "2024-06-18", "close": 2.65, "volume": 26435.0}, {"date": "2024-06-20", "close": 2.67, "volume": 18253.0}, {"date": "2024-06-21", "close": 2.63, "volume": 6723.0}, {"date": "2024-06-24", "close": 2.56, "volume": 32233.0}, {"date": "2024-06-25", "close": 2.5, "volume": 10387.0}, {"date": "2024-06-26", "close": 2.47, "volume": 26583.0}, {"date": "2024-06-27", "close": 2.37, "volume": 22656.0}, {"date": "2024-06-28", "close": 2.39, "volume": 18425.0}, {"date": "2024-07-01", "close": 2.36, "volume": 6144.0}, {"date": "2024-07-02", "close": 2.27, "volume": 20637.0}, {"date": "2024-07-03", "close": 2.33, "volume": 8011.0}, {"date": "2024-07-05", "close": 2.34, "volume": 25171.0}, {"date": "2024-07-08", "close": 2.84, "volume": 127888.0}, {"date": "2024-07-09", "close": 2.88, "volume": 53489.0}, {"date": "2024-07-10", "close": 2.81, "volume": 30477.0}, {"date": "2024-07-11", "close": 2.69, "volume": 38898.0}, {"date": "2024-07-12", "close": 2.79, "volume": 18167.0}, {"date": "2024-07-15", "close": 2.7644, "volume": 16467.0}, {"date": "2024-07-16", "close": 2.9, "volume": 23756.0}, {"date": "2024-07-17", "close": 2.86, "volume": 10926.0}, {"date": "2024-07-18", "close": 2.83, "volume": 4284.0}, {"date": "2024-07-19", "close": 2.8, "volume": 5600.0}, {"date": "2024-07-22", "close": 2.8, "volume": 10726.0}, {"date": "2024-07-23", "close": 2.785, "volume": 25712.0}, {"date": "2024-07-24", "close": 2.724, "volume": 7556.0}, {"date": "2024-07-25", "close": 2.62, "volume": 19863.0}, {"date": "2024-07-26", "close": 2.75, "volume": 19425.0}, {"date": "2024-07-29", "close": 2.65, "volume": 20602.0}, {"date": "2024-07-30", "close": 2.69, "volume": 16324.0}, {"date": "2024-07-31", "close": 2.83, "volume": 31101.0}, {"date": "2024-08-01", "close": 2.77, "volume": 7256.0}, {"date": "2024-08-02", "close": 2.6, "volume": 48295.0}, {"date": "2024-08-05", "close": 2.59, "volume": 30327.0}, {"date": "2024-08-06", "close": 2.44, "volume": 45539.0}, {"date": "2024-08-07", "close": 2.54, "volume": 29127.0}, {"date": "2024-08-08", "close": 2.58, "volume": 3553.0}, {"date": "2024-08-09", "close": 2.59, "volume": 8048.0}, {"date": "2024-08-12", "close": 2.71, "volume": 35527.0}, {"date": "2024-08-13", "close": 2.8, "volume": 7373.0}, {"date": "2024-08-14", "close": 2.77, "volume": 13703.0}, {"date": "2024-08-15", "close": 2.83, "volume": 6586.0}, {"date": "2024-08-16", "close": 3.16, "volume": 132399.0}, {"date": "2024-08-19", "close": 3.39, "volume": 52386.0}, {"date": "2024-08-20", "close": 3.42, "volume": 57092.0}, {"date": "2024-08-21", "close": 3.27, "volume": 88606.0}, {"date": "2024-08-22", "close": 2.87, "volume": 192852.0}, {"date": "2024-08-23", "close": 2.87, "volume": 17215.0}, {"date": "2024-08-26", "close": 2.77, "volume": 20460.0}, {"date": "2024-08-27", "close": 2.93, "volume": 38799.0}, {"date": "2024-08-28", "close": 2.86, "volume": 16114.0}, {"date": "2024-08-29", "close": 2.87, "volume": 18406.0}, {"date": "2024-08-30", "close": 2.915, "volume": 6729.0}, {"date": "2024-09-03", "close": 2.91, "volume": 20151.0}, {"date": "2024-09-04", "close": 2.92, "volume": 2629.0}, {"date": "2024-09-05", "close": 2.86, "volume": 6747.0}, {"date": "2024-09-06", "close": 2.83, "volume": 28316.0}, {"date": "2024-09-09", "close": 2.88, "volume": 32849.0}, {"date": "2024-09-10", "close": 2.8, "volume": 34558.0}, {"date": "2024-09-11", "close": 2.6, "volume": 38557.0}, {"date": "2024-09-12", "close": 2.65, "volume": 46360.0}, {"date": "2024-09-13", "close": 2.62, "volume": 40700.0}, {"date": "2024-09-16", "close": 2.54, "volume": 67393.0}, {"date": "2024-09-17", "close": 2.61, "volume": 37314.0}, {"date": "2024-09-18", "close": 2.57, "volume": 32073.0}, {"date": "2024-09-19", "close": 2.63, "volume": 10192.0}, {"date": "2024-09-20", "close": 2.64, "volume": 13764.0}, {"date": "2024-09-23", "close": 2.645, "volume": 25341.0}, {"date": "2024-09-24", "close": 2.52, "volume": 47745.0}, {"date": "2024-09-25", "close": 2.54, "volume": 89651.0}, {"date": "2024-09-26", "close": 2.0, "volume": 1606694.0}, {"date": "2024-09-27", "close": 2.07, "volume": 284754.0}, {"date": "2024-09-30", "close": 2.08, "volume": 172848.0}, {"date": "2024-10-01", "close": 2.03, "volume": 156249.0}, {"date": "2024-10-02", "close": 2.005, "volume": 355360.0}, {"date": "2024-10-03", "close": 2.0, "volume": 94319.0}, {"date": "2024-10-04", "close": 2.0, "volume": 83920.0}, {"date": "2024-10-07", "close": 2.0, "volume": 55154.0}, {"date": "2024-10-08", "close": 2.0, "volume": 104926.0}, {"date": "2024-10-09", "close": 2.01, "volume": 54763.0}, {"date": "2024-10-10", "close": 2.0, "volume": 44344.0}, {"date": "2024-10-11", "close": 2.0, "volume": 118080.0}, {"date": "2024-10-14", "close": 2.02, "volume": 42937.0}, {"date": "2024-10-15", "close": 2.0, "volume": 48293.0}, {"date": "2024-10-16", "close": 2.04, "volume": 138279.0}, {"date": "2024-10-17", "close": 2.0, "volume": 67092.0}, {"date": "2024-10-18", "close": 2.0, "volume": 87482.0}, {"date": "2024-10-21", "close": 2.0, "volume": 87498.0}, {"date": "2024-10-22", "close": 2.0, "volume": 55556.0}, {"date": "2024-10-23", "close": 2.0, "volume": 37123.0}, {"date": "2024-10-24", "close": 2.01, "volume": 79024.0}, {"date": "2024-10-25", "close": 2.1, "volume": 109747.0}, {"date": "2024-10-28", "close": 2.08, "volume": 34211.0}, {"date": "2024-10-29", "close": 2.0284, "volume": 35598.0}, {"date": "2024-10-30", "close": 2.04, "volume": 101229.0}, {"date": "2024-10-31", "close": 2.03, "volume": 42179.0}, {"date": "2024-11-01", "close": 2.08, "volume": 30497.0}, {"date": "2024-11-04", "close": 2.04, "volume": 77883.0}, {"date": "2024-11-05", "close": 2.07, "volume": 25805.0}, {"date": "2024-11-06", "close": 2.08, "volume": 46629.0}, {"date": "2024-11-07", "close": 2.09, "volume": 332431.0}, {"date": "2024-11-08", "close": 2.03, "volume": 126939.0}, {"date": "2024-11-11", "close": 1.98, "volume": 40828.0}, {"date": "2024-11-12", "close": 1.91, "volume": 164703.0}, {"date": "2024-11-13", "close": 1.8, "volume": 375630.0}, {"date": "2024-11-14", "close": 1.75, "volume": 124285.0}, {"date": "2024-11-15", "close": 1.64, "volume": 290552.0}, {"date": "2024-11-18", "close": 1.67, "volume": 139783.0}, {"date": "2024-11-19", "close": 1.57, "volume": 305727.0}, {"date": "2024-11-20", "close": 1.62, "volume": 396325.0}, {"date": "2024-11-21", "close": 1.71, "volume": 356375.0}, {"date": "2024-11-22", "close": 1.88, "volume": 211458.0}, {"date": "2024-11-25", "close": 1.87, "volume": 244591.0}, {"date": "2024-11-26", "close": 1.94, "volume": 486739.0}, {"date": "2024-11-27", "close": 1.96, "volume": 88856.0}, {"date": "2024-11-29", "close": 2.0, "volume": 61317.0}, {"date": "2024-12-02", "close": 1.98, "volume": 73671.0}, {"date": "2024-12-03", "close": 1.96, "volume": 46376.0}, {"date": "2024-12-04", "close": 2.0, "volume": 130246.0}, {"date": "2024-12-05", "close": 2.01, "volume": 76769.0}, {"date": "2024-12-06", "close": 2.01, "volume": 143522.0}, {"date": "2024-12-09", "close": 2.2, "volume": 78923.0}, {"date": "2024-12-10", "close": 2.34, "volume": 140007.0}, {"date": "2024-12-11", "close": 2.4, "volume": 122997.0}, {"date": "2024-12-12", "close": 2.36, "volume": 33618.0}, {"date": "2024-12-13", "close": 2.4, "volume": 25751.0}, {"date": "2024-12-16", "close": 2.47, "volume": 180043.0}, {"date": "2024-12-17", "close": 2.37, "volume": 279890.0}, {"date": "2024-12-18", "close": 2.16, "volume": 109249.0}, {"date": "2024-12-19", "close": 2.16, "volume": 110513.0}, {"date": "2024-12-20", "close": 2.26, "volume": 104865.0}, {"date": "2024-12-23", "close": 2.17, "volume": 82218.0}, {"date": "2024-12-24", "close": 2.13, "volume": 68953.0}, {"date": "2024-12-26", "close": 2.24, "volume": 22256.0}, {"date": "2024-12-27", "close": 2.31, "volume": 37292.0}, {"date": "2024-12-30", "close": 2.35, "volume": 164061.0}, {"date": "2024-12-31", "close": 2.37, "volume": 172867.0}, {"date": "2025-01-02", "close": 2.3, "volume": 291662.0}, {"date": "2025-01-03", "close": 2.32, "volume": 68253.0}, {"date": "2025-01-06", "close": 2.35, "volume": 60148.0}, {"date": "2025-01-07", "close": 2.2, "volume": 109160.0}, {"date": "2025-01-08", "close": 2.15, "volume": 78387.0}, {"date": "2025-01-10", "close": 1.98, "volume": 154619.0}, {"date": "2025-01-13", "close": 2.0, "volume": 526544.0}, {"date": "2025-01-14", "close": 2.0, "volume": 153838.0}, {"date": "2025-01-15", "close": 2.0, "volume": 447043.0}, {"date": "2025-01-16", "close": 1.99, "volume": 81508.0}, {"date": "2025-01-17", "close": 1.96, "volume": 56437.0}, {"date": "2025-01-21", "close": 1.99, "volume": 69353.0}, {"date": "2025-01-22", "close": 2.01, "volume": 80853.0}, {"date": "2025-01-23", "close": 1.99, "volume": 11756.0}, {"date": "2025-01-24", "close": 2.0, "volume": 93682.0}, {"date": "2025-01-27", "close": 1.89, "volume": 122551.0}, {"date": "2025-01-28", "close": 1.92, "volume": 44257.0}, {"date": "2025-01-29", "close": 1.91, "volume": 75453.0}, {"date": "2025-01-30", "close": 1.91, "volume": 58890.0}, {"date": "2025-01-31", "close": 1.91, "volume": 76702.0}, {"date": "2025-02-03", "close": 1.87, "volume": 19664.0}, {"date": "2025-02-04", "close": 1.89, "volume": 30787.0}, {"date": "2025-02-05", "close": 1.84, "volume": 71852.0}, {"date": "2025-02-06", "close": 1.83, "volume": 32687.0}, {"date": "2025-02-07", "close": 1.85, "volume": 46023.0}, {"date": "2025-02-10", "close": 1.82, "volume": 105828.0}, {"date": "2025-02-11", "close": 1.81, "volume": 18932.0}, {"date": "2025-02-12", "close": 1.83, "volume": 26597.0}, {"date": "2025-02-13", "close": 1.84, "volume": 43984.0}, {"date": "2025-02-14", "close": 1.87, "volume": 24100.0}, {"date": "2025-02-18", "close": 1.85, "volume": 73813.0}, {"date": "2025-02-19", "close": 1.87, "volume": 129032.0}, {"date": "2025-02-20", "close": 1.86, "volume": 29556.0}, {"date": "2025-02-21", "close": 1.86, "volume": 35940.0}, {"date": "2025-02-24", "close": 1.8, "volume": 48687.0}, {"date": "2025-02-25", "close": 1.95, "volume": 320923.0}, {"date": "2025-02-26", "close": 1.83, "volume": 97738.0}, {"date": "2025-02-27", "close": 1.86, "volume": 121204.0}, {"date": "2025-02-28", "close": 1.82, "volume": 77918.0}, {"date": "2025-03-03", "close": 1.71, "volume": 111024.0}, {"date": "2025-03-04", "close": 1.64, "volume": 176382.0}, {"date": "2025-03-05", "close": 1.56, "volume": 120238.0}, {"date": "2025-03-06", "close": 1.6, "volume": 267109.0}, {"date": "2025-03-07", "close": 1.49, "volume": 184967.0}, {"date": "2025-03-10", "close": 1.42, "volume": 368588.0}, {"date": "2025-03-11", "close": 1.46, "volume": 122124.0}, {"date": "2025-03-12", "close": 1.53, "volume": 108364.0}, {"date": "2025-03-13", "close": 1.5, "volume": 53002.0}, {"date": "2025-03-14", "close": 1.48, "volume": 89234.0}, {"date": "2025-03-17", "close": 1.57, "volume": 34359.0}, {"date": "2025-03-18", "close": 1.61, "volume": 82529.0}, {"date": "2025-03-19", "close": 1.58, "volume": 34351.0}, {"date": "2025-03-20", "close": 1.59, "volume": 26345.0}, {"date": "2025-03-21", "close": 1.6, "volume": 25483.0}, {"date": "2025-03-24", "close": 1.58, "volume": 36062.0}, {"date": "2025-03-25", "close": 1.57, "volume": 39583.0}, {"date": "2025-03-26", "close": 1.5101, "volume": 46961.0}, {"date": "2025-03-27", "close": 1.52, "volume": 28568.0}, {"date": "2025-03-28", "close": 1.51, "volume": 43005.0}, {"date": "2025-03-31", "close": 1.42, "volume": 41147.0}, {"date": "2025-04-01", "close": 1.455, "volume": 39842.0}, {"date": "2025-04-02", "close": 1.5, "volume": 66521.0}, {"date": "2025-04-03", "close": 1.5, "volume": 78880.0}, {"date": "2025-04-04", "close": 1.48, "volume": 66086.0}, {"date": "2025-04-07", "close": 1.44, "volume": 59252.0}, {"date": "2025-04-08", "close": 1.41, "volume": 35793.0}, {"date": "2025-04-09", "close": 1.41, "volume": 99626.0}, {"date": "2025-04-10", "close": 1.47, "volume": 47153.0}, {"date": "2025-04-11", "close": 1.57, "volume": 17489.0}, {"date": "2025-04-14", "close": 1.56, "volume": 13873.0}, {"date": "2025-04-15", "close": 1.6, "volume": 20355.0}, {"date": "2025-04-16", "close": 1.545, "volume": 27078.0}, {"date": "2025-04-17", "close": 1.6, "volume": 13450.0}, {"date": "2025-04-21", "close": 1.6, "volume": 81103.0}, {"date": "2025-04-22", "close": 1.6, "volume": 64452.0}, {"date": "2025-04-23", "close": 1.72, "volume": 202597.0}, {"date": "2025-04-24", "close": 1.73, "volume": 66735.0}, {"date": "2025-04-25", "close": 1.76, "volume": 29337.0}, {"date": "2025-04-28", "close": 1.8, "volume": 48747.0}, {"date": "2025-04-29", "close": 1.74, "volume": 9672.0}, {"date": "2025-04-30", "close": 1.73, "volume": 29655.0}, {"date": "2025-05-01", "close": 1.74, "volume": 21273.0}, {"date": "2025-05-02", "close": 1.72, "volume": 72277.0}, {"date": "2025-05-05", "close": 1.75, "volume": 19894.0}, {"date": "2025-05-06", "close": 1.7, "volume": 24092.0}, {"date": "2025-05-07", "close": 1.71, "volume": 67291.0}, {"date": "2025-05-08", "close": 1.81, "volume": 131287.0}, {"date": "2025-05-09", "close": 1.87, "volume": 116178.0}, {"date": "2025-05-12", "close": 1.83, "volume": 126398.0}, {"date": "2025-05-13", "close": 1.78, "volume": 47559.0}, {"date": "2025-05-14", "close": 1.78, "volume": 126547.0}, {"date": "2025-05-15", "close": 1.9, "volume": 157329.0}, {"date": "2025-05-16", "close": 2.09, "volume": 77063.0}, {"date": "2025-05-19", "close": 2.07, "volume": 109054.0}, {"date": "2025-05-20", "close": 2.16, "volume": 87475.0}, {"date": "2025-05-21", "close": 2.09, "volume": 109986.0}, {"date": "2025-05-22", "close": 2.06, "volume": 62055.0}, {"date": "2025-05-23", "close": 2.04, "volume": 60462.0}, {"date": "2025-05-27", "close": 2.12, "volume": 48371.0}, {"date": "2025-05-28", "close": 2.105, "volume": 92717.0}, {"date": "2025-05-29", "close": 2.16, "volume": 99734.0}, {"date": "2025-05-30", "close": 2.105, "volume": 46168.0}, {"date": "2025-06-02", "close": 2.2, "volume": 74687.0}, {"date": "2025-06-03", "close": 2.185, "volume": 27959.0}, {"date": "2025-06-04", "close": 2.14, "volume": 103833.0}, {"date": "2025-06-05", "close": 2.075, "volume": 32166.0}, {"date": "2025-06-06", "close": 2.07, "volume": 69743.0}, {"date": "2025-06-09", "close": 2.18, "volume": 33109.0}, {"date": "2025-06-10", "close": 2.16, "volume": 55473.0}, {"date": "2025-06-11", "close": 2.09, "volume": 39982.0}, {"date": "2025-06-12", "close": 2.14, "volume": 9206.0}, {"date": "2025-06-13", "close": 2.0, "volume": 220861.0}, {"date": "2025-06-16", "close": 1.99, "volume": 59499.0}, {"date": "2025-06-17", "close": 1.97, "volume": 129061.0}, {"date": "2025-06-18", "close": 2.03, "volume": 88342.0}, {"date": "2025-06-20", "close": 1.983, "volume": 54192.0}, {"date": "2025-06-23", "close": 2.1, "volume": 41219.0}, {"date": "2025-06-24", "close": 2.2, "volume": 106530.0}, {"date": "2025-06-25", "close": 2.23, "volume": 60849.0}, {"date": "2025-06-26", "close": 2.18, "volume": 44763.0}, {"date": "2025-06-27", "close": 2.3, "volume": 114956.0}, {"date": "2025-06-30", "close": 2.21, "volume": 52414.0}, {"date": "2025-07-01", "close": 2.12, "volume": 7218.0}, {"date": "2025-07-02", "close": 2.208, "volume": 29639.0}, {"date": "2025-07-03", "close": 2.19, "volume": 21561.0}, {"date": "2025-07-07", "close": 2.14, "volume": 30208.0}, {"date": "2025-07-08", "close": 2.18, "volume": 26762.0}, {"date": "2025-07-09", "close": 2.2, "volume": 34144.0}, {"date": "2025-07-10", "close": 2.18, "volume": 72038.0}, {"date": "2025-07-11", "close": 2.18, "volume": 35684.0}, {"date": "2025-07-14", "close": 2.19, "volume": 57635.0}, {"date": "2025-07-15", "close": 2.18, "volume": 43462.0}, {"date": "2025-07-16", "close": 2.2, "volume": 39259.0}, {"date": "2025-07-17", "close": 2.27, "volume": 104742.0}, {"date": "2025-07-18", "close": 2.405, "volume": 132356.0}, {"date": "2025-07-21", "close": 2.43, "volume": 81028.0}, {"date": "2025-07-22", "close": 2.42, "volume": 60916.0}, {"date": "2025-07-23", "close": 2.57, "volume": 142174.0}, {"date": "2025-07-24", "close": 2.44, "volume": 116479.0}, {"date": "2025-07-25", "close": 2.49, "volume": 37141.0}, {"date": "2025-07-28", "close": 2.54, "volume": 57714.0}, {"date": "2025-07-29", "close": 2.467, "volume": 74107.0}, {"date": "2025-07-30", "close": 2.43, "volume": 33718.0}, {"date": "2025-07-31", "close": 2.39, "volume": 31750.0}, {"date": "2025-08-01", "close": 2.43, "volume": 192290.0}, {"date": "2025-08-04", "close": 2.47, "volume": 49898.0}, {"date": "2025-08-05", "close": 2.49, "volume": 123884.0}, {"date": "2025-08-06", "close": 2.75, "volume": 407728.0}, {"date": "2025-08-07", "close": 2.7, "volume": 130747.0}, {"date": "2025-08-08", "close": 2.66, "volume": 54832.0}, {"date": "2025-08-11", "close": 2.88, "volume": 69032.0}, {"date": "2025-08-12", "close": 2.87, "volume": 126958.0}, {"date": "2025-08-13", "close": 2.75, "volume": 116247.0}, {"date": "2025-08-14", "close": 2.84, "volume": 281169.0}, {"date": "2025-08-15", "close": 2.85, "volume": 87150.0}, {"date": "2025-08-18", "close": 2.98, "volume": 211734.0}, {"date": "2025-08-19", "close": 2.9, "volume": 149456.0}, {"date": "2025-08-20", "close": 2.93, "volume": 111395.0}, {"date": "2025-08-21", "close": 3.07, "volume": 140860.0}, {"date": "2025-08-22", "close": 3.29, "volume": 234618.0}, {"date": "2025-08-25", "close": 3.54, "volume": 161889.0}, {"date": "2025-08-26", "close": 3.62, "volume": 293039.0}, {"date": "2025-08-27", "close": 3.59, "volume": 302951.0}, {"date": "2025-08-28", "close": 3.46, "volume": 166828.0}, {"date": "2025-08-29", "close": 3.55, "volume": 225492.0}, {"date": "2025-09-02", "close": 3.6, "volume": 172138.0}, {"date": "2025-09-03", "close": 3.59, "volume": 149996.0}, {"date": "2025-09-04", "close": 3.53, "volume": 179258.0}, {"date": "2025-09-05", "close": 3.53, "volume": 62011.0}, {"date": "2025-09-08", "close": 3.55, "volume": 72498.0}, {"date": "2025-09-09", "close": 3.54, "volume": 157214.0}, {"date": "2025-09-10", "close": 3.48, "volume": 78135.0}, {"date": "2025-09-11", "close": 3.83, "volume": 363264.0}, {"date": "2025-09-12", "close": 3.69, "volume": 204689.0}, {"date": "2025-09-15", "close": 3.66, "volume": 69603.0}, {"date": "2025-09-16", "close": 3.8, "volume": 82509.0}, {"date": "2025-09-17", "close": 3.68, "volume": 49679.0}, {"date": "2025-09-18", "close": 3.9, "volume": 102501.0}, {"date": "2025-09-19", "close": 4.14, "volume": 416761.0}, {"date": "2025-09-22", "close": 4.68, "volume": 631536.0}, {"date": "2025-09-23", "close": 4.5, "volume": 290532.0}, {"date": "2025-09-24", "close": 4.38, "volume": 188113.0}, {"date": "2025-09-25", "close": 4.3, "volume": 64955.0}, {"date": "2025-09-26", "close": 4.63, "volume": 240930.0}, {"date": "2025-09-29", "close": 4.65, "volume": 214520.0}, {"date": "2025-09-30", "close": 4.65, "volume": 144569.0}, {"date": "2025-10-01", "close": 4.675, "volume": 106089.0}, {"date": "2025-10-02", "close": 4.78, "volume": 81174.0}, {"date": "2025-10-03", "close": 4.81, "volume": 153273.0}, {"date": "2025-10-06", "close": 4.73, "volume": 143032.0}, {"date": "2025-10-07", "close": 4.76, "volume": 167526.0}, {"date": "2025-10-08", "close": 4.52, "volume": 112056.0}, {"date": "2025-10-09", "close": 4.36, "volume": 188240.0}, {"date": "2025-10-10", "close": 4.08, "volume": 239573.0}, {"date": "2025-10-13", "close": 4.2, "volume": 119910.0}, {"date": "2025-10-14", "close": 4.11, "volume": 136885.0}, {"date": "2025-10-15", "close": 4.3, "volume": 144877.0}, {"date": "2025-10-16", "close": 4.04, "volume": 127021.0}, {"date": "2025-10-17", "close": 4.01, "volume": 217339.0}, {"date": "2025-10-20", "close": 4.14, "volume": 56415.0}, {"date": "2025-10-21", "close": 4.05, "volume": 40793.0}, {"date": "2025-10-22", "close": 4.09, "volume": 96208.0}, {"date": "2025-10-23", "close": 4.4, "volume": 200260.0}, {"date": "2025-10-24", "close": 4.44, "volume": 130963.0}, {"date": "2025-10-27", "close": 4.79, "volume": 500681.0}, {"date": "2025-10-28", "close": 5.0, "volume": 2067514.0}, {"date": "2025-10-29", "close": 4.81, "volume": 551971.0}, {"date": "2025-10-30", "close": 4.88, "volume": 119204.0}, {"date": "2025-10-31", "close": 4.92, "volume": 131355.0}, {"date": "2025-11-03", "close": 4.84, "volume": 123626.0}, {"date": "2025-11-04", "close": 4.76, "volume": 130614.0}, {"date": "2025-11-05", "close": 4.72, "volume": 127992.0}, {"date": "2025-11-06", "close": 4.65, "volume": 96461.0}, {"date": "2025-11-07", "close": 4.49, "volume": 183596.0}, {"date": "2025-11-10", "close": 4.44, "volume": 102465.0}, {"date": "2025-11-11", "close": 4.45, "volume": 59050.0}, {"date": "2025-11-12", "close": 4.12, "volume": 205972.0}, {"date": "2025-11-13", "close": 3.97, "volume": 277813.0}, {"date": "2025-11-14", "close": 3.64, "volume": 754626.0}, {"date": "2025-11-17", "close": 3.21, "volume": 297294.0}, {"date": "2025-11-18", "close": 3.21, "volume": 402647.0}, {"date": "2025-11-19", "close": 3.26, "volume": 195416.0}, {"date": "2025-11-20", "close": 3.25, "volume": 122229.0}, {"date": "2025-11-21", "close": 3.32, "volume": 137869.0}, {"date": "2025-11-24", "close": 3.57, "volume": 124463.0}, {"date": "2025-11-25", "close": 3.58, "volume": 112996.0}, {"date": "2025-11-26", "close": 3.67, "volume": 191637.0}, {"date": "2025-11-28", "close": 3.69, "volume": 55128.0}, {"date": "2025-12-01", "close": 3.56, "volume": 80250.0}, {"date": "2025-12-02", "close": 3.47, "volume": 206764.0}, {"date": "2025-12-03", "close": 3.55, "volume": 123446.0}, {"date": "2025-12-04", "close": 3.64, "volume": 86270.0}, {"date": "2025-12-05", "close": 3.6, "volume": 102618.0}, {"date": "2025-12-08", "close": 3.51, "volume": 61381.0}, {"date": "2025-12-09", "close": 3.35, "volume": 322879.0}, {"date": "2025-12-10", "close": 3.41, "volume": 64778.0}, {"date": "2025-12-11", "close": 3.39, "volume": 87050.0}, {"date": "2025-12-12", "close": 3.32, "volume": 125066.0}, {"date": "2025-12-15", "close": 3.31, "volume": 109724.0}, {"date": "2025-12-16", "close": 3.36, "volume": 26945.0}, {"date": "2025-12-17", "close": 3.14, "volume": 182348.0}, {"date": "2025-12-18", "close": 3.16, "volume": 116622.0}, {"date": "2025-12-19", "close": 3.15, "volume": 167603.0}, {"date": "2025-12-22", "close": 3.4, "volume": 155867.0}, {"date": "2025-12-23", "close": 3.47, "volume": 89387.0}, {"date": "2025-12-24", "close": 3.47, "volume": 42711.0}, {"date": "2025-12-26", "close": 3.41, "volume": 42254.0}, {"date": "2025-12-29", "close": 3.35, "volume": 98374.0}, {"date": "2025-12-30", "close": 3.51, "volume": 225900.0}, {"date": "2025-12-31", "close": 3.57, "volume": 144043.0}, {"date": "2026-01-02", "close": 3.43, "volume": 98956.0}, {"date": "2026-01-05", "close": 3.31, "volume": 150026.0}, {"date": "2026-01-06", "close": 3.21, "volume": 60724.0}, {"date": "2026-01-07", "close": 3.34, "volume": 79544.0}, {"date": "2026-01-08", "close": 3.27, "volume": 68023.0}, {"date": "2026-01-09", "close": 3.26, "volume": 77127.0}, {"date": "2026-01-12", "close": 3.43, "volume": 367736.0}, {"date": "2026-01-13", "close": 3.61, "volume": 187583.0}, {"date": "2026-01-14", "close": 3.57, "volume": 134654.0}, {"date": "2026-01-15", "close": 3.71, "volume": 339708.0}, {"date": "2026-01-16", "close": 3.84, "volume": 173957.0}, {"date": "2026-01-20", "close": 3.58, "volume": 66981.0}, {"date": "2026-01-21", "close": 3.88, "volume": 112091.0}, {"date": "2026-01-22", "close": 4.15, "volume": 356067.0}, {"date": "2026-01-23", "close": 3.79, "volume": 207017.0}, {"date": "2026-01-26", "close": 3.71, "volume": 113724.0}, {"date": "2026-01-27", "close": 3.7, "volume": 121206.0}, {"date": "2026-01-28", "close": 3.65, "volume": 96049.0}, {"date": "2026-01-29", "close": 3.56, "volume": 93946.0}, {"date": "2026-01-30", "close": 3.5, "volume": 101670.0}, {"date": "2026-02-02", "close": 3.53, "volume": 120819.0}, {"date": "2026-02-03", "close": 3.6, "volume": 108304.0}, {"date": "2026-02-04", "close": 3.54, "volume": 134420.0}, {"date": "2026-02-05", "close": 3.4, "volume": 97898.0}, {"date": "2026-02-06", "close": 3.53, "volume": 82172.0}, {"date": "2026-02-09", "close": 3.65, "volume": 61030.0}, {"date": "2026-02-10", "close": 3.62, "volume": 68954.0}, {"date": "2026-02-11", "close": 3.56, "volume": 59275.0}, {"date": "2026-02-12", "close": 3.42, "volume": 175789.0}, {"date": "2026-02-13", "close": 3.4, "volume": 118947.0}, {"date": "2026-02-17", "close": 3.51, "volume": 94779.0}, {"date": "2026-02-18", "close": 3.68, "volume": 49518.0}, {"date": "2026-02-19", "close": 3.62, "volume": 71923.0}, {"date": "2026-02-20", "close": 3.63, "volume": 91460.0}, {"date": "2026-02-23", "close": 3.61, "volume": 76514.0}, {"date": "2026-02-24", "close": 3.55, "volume": 79984.0}, {"date": "2026-02-25", "close": 3.53, "volume": 79733.0}, {"date": "2026-02-26", "close": 3.55, "volume": 343598.0}, {"date": "2026-02-27", "close": 3.4, "volume": 218119.0}, {"date": "2026-03-02", "close": 3.37, "volume": 122972.0}, {"date": "2026-03-03", "close": 3.35, "volume": 118757.0}, {"date": "2026-03-04", "close": 3.42, "volume": 166243.0}, {"date": "2026-03-05", "close": 3.31, "volume": 165521.0}, {"date": "2026-03-06", "close": 3.27, "volume": 129496.0}, {"date": "2026-03-09", "close": 3.38, "volume": 86837.0}, {"date": "2026-03-10", "close": 3.34, "volume": 57535.0}, {"date": "2026-03-11", "close": 3.31, "volume": 47686.0}, {"date": "2026-03-12", "close": 3.25, "volume": 68594.0}, {"date": "2026-03-13", "close": 3.2, "volume": 48074.0}, {"date": "2026-03-16", "close": 3.37, "volume": 67344.0}, {"date": "2026-03-17", "close": 3.36, "volume": 47063.0}, {"date": "2026-03-18", "close": 3.27, "volume": 145389.0}, {"date": "2026-03-19", "close": 3.26, "volume": 91692.0}, {"date": "2026-03-20", "close": 3.16, "volume": 84136.0}, {"date": "2026-03-23", "close": 3.19, "volume": 91108.0}, {"date": "2026-03-24", "close": 2.9, "volume": 989060.0}, {"date": "2026-03-25", "close": 2.86, "volume": 270201.0}, {"date": "2026-03-26", "close": 2.7, "volume": 148300.0}, {"date": "2026-03-27", "close": 2.44, "volume": 205502.0}, {"date": "2026-03-30", "close": 2.29, "volume": 289599.0}, {"date": "2026-03-31", "close": 2.3, "volume": 178276.0}, {"date": "2026-04-01", "close": 2.24, "volume": 185446.0}, {"date": "2026-04-02", "close": 2.16, "volume": 216231.0}, {"date": "2026-04-06", "close": 2.05, "volume": 411300.0}, {"date": "2026-04-07", "close": 2.02, "volume": 291188.0}, {"date": "2026-04-08", "close": 2.05, "volume": 426904.0}, {"date": "2026-04-09", "close": 2.07, "volume": 278754.0}, {"date": "2026-04-10", "close": 2.04, "volume": 204274.0}, {"date": "2026-04-13", "close": 2.14, "volume": 277306.0}, {"date": "2026-04-14", "close": 2.27, "volume": 244351.0}, {"date": "2026-04-15", "close": 2.31, "volume": 184863.0}, {"date": "2026-04-16", "close": 2.2, "volume": 130253.0}, {"date": "2026-04-17", "close": 2.31, "volume": 80910.0}, {"date": "2026-04-20", "close": 2.2, "volume": 146890.0}, {"date": "2026-04-21", "close": 2.25, "volume": 135268.0}, {"date": "2026-04-22", "close": 2.28, "volume": 94636.0}, {"date": "2026-04-23", "close": 2.17, "volume": 89314.0}, {"date": "2026-04-24", "close": 2.08, "volume": 105391.0}, {"date": "2026-04-27", "close": 2.04, "volume": 160068.0}, {"date": "2026-04-28", "close": 2.04, "volume": 97789.0}, {"date": "2026-04-29", "close": 1.97, "volume": 179110.0}, {"date": "2026-04-30", "close": 2.04, "volume": 208376.0}, {"date": "2026-05-01", "close": 2.06, "volume": 126641.0}, {"date": "2026-05-04", "close": 2.04, "volume": 84956.0}, {"date": "2026-05-05", "close": 2.0, "volume": 382068.0}, {"date": "2026-05-06", "close": 2.02, "volume": 212495.0}, {"date": "2026-05-07", "close": 2.01, "volume": 139547.0}, {"date": "2026-05-08", "close": 2.0, "volume": 68673.0}, {"date": "2026-05-11", "close": 1.99, "volume": 138390.0}, {"date": "2026-05-12", "close": 1.87, "volume": 279973.0}, {"date": "2026-05-13", "close": 1.95, "volume": 2192479.0}, {"date": "2026-05-14", "close": 0.9847, "volume": 11031310.0}, {"date": "2026-05-15", "close": 0.893, "volume": 3283246.0}, {"date": "2026-05-18", "close": 0.849, "volume": 1030694.0}, {"date": "2026-05-19", "close": 0.8393, "volume": 475573.0}, {"date": "2026-05-20", "close": 0.88, "volume": 402528.0}, {"date": "2026-05-21", "close": 0.826, "volume": 599393.0}, {"date": "2026-05-22", "close": 0.8, "volume": 917099.0}, {"date": "2026-05-26", "close": 0.79, "volume": 1346294.0}, {"date": "2026-05-27", "close": 0.75, "volume": 702222.0}, {"date": "2026-05-28", "close": 0.754, "volume": 594476.0}, {"date": "2026-05-29", "close": 0.7599, "volume": 490553.0}, {"date": "2026-06-01", "close": 0.6602, "volume": 2441004.0}, {"date": "2026-06-02", "close": 0.6412, "volume": 769247.0}, {"date": "2026-06-03", "close": 0.6034, "volume": 878794.0}, {"date": "2026-06-04", "close": 0.6, "volume": 663987.0}, {"date": "2026-06-05", "close": 0.5659, "volume": 1011797.0}, {"date": "2026-06-08", "close": 0.546, "volume": 555891.0}, {"date": "2026-06-09", "close": 0.5693, "volume": 377357.0}, {"date": "2026-06-10", "close": 0.549, "volume": 688831.0}, {"date": "2026-06-11", "close": 0.5869, "volume": 407355.0}, {"date": "2026-06-12", "close": 0.5422, "volume": 586406.0}, {"date": "2026-06-15", "close": 0.5544, "volume": 483233.0}, {"date": "2026-06-16", "close": 0.5372, "volume": 653749.0}, {"date": "2026-06-17", "close": 0.5617, "volume": 707478.0}, {"date": "2026-06-18", "close": 0.543, "volume": 327679.0}, {"date": "2026-06-22", "close": 0.4975, "volume": 1264136.0}, {"date": "2026-06-23", "close": 0.5149, "volume": 945113.0}, {"date": "2026-06-24", "close": 0.4698, "volume": 805236.0}, {"date": "2026-06-25", "close": 0.4546, "volume": 960218.0}, {"date": "2026-06-26", "close": 0.4268, "volume": 1315090.0}, {"date": "2026-06-29", "close": 0.4, "volume": 1244778.0}, {"date": "2026-06-30", "close": 0.4106, "volume": 1059756.0}, {"date": "2026-07-01", "close": 0.507, "volume": 2224016.0}, {"date": "2026-07-02", "close": 0.4765, "volume": 949201.0}, {"date": "2026-07-06", "close": 0.4832, "volume": 318731.0}, {"date": "2026-07-07", "close": 0.4687, "volume": 261967.0}, {"date": "2026-07-08", "close": 0.495, "volume": 344669.0}, {"date": "2026-07-09", "close": 0.4899, "volume": 289029.0}, {"date": "2026-07-10", "close": 0.476, "volume": 473097.0}, {"date": "2026-07-13", "close": 0.4301, "volume": 721942.0}, {"date": "2026-07-14", "close": 0.4151, "volume": 633196.0}, {"date": "2026-07-15", "close": 0.439, "volume": 474736.0}, {"date": "2026-07-16", "close": 0.4256, "volume": 355886.0}, {"date": "2026-07-17", "close": 0.4228, "volume": 312662.0}, {"date": "2026-07-20", "close": 0.4167, "volume": 209211.0}, {"date": "2026-07-21", "close": 0.423, "volume": 214266.0}, {"date": "2026-07-22", "close": 0.4369, "volume": 220325.0}, {"date": "2026-07-23", "close": 0.4223, "volume": 62250.0}, {"date": "2026-07-24", "close": 0.41, "volume": 391953.0}, {"date": "2026-07-27", "close": 0.418, "volume": 150965.0}, {"date": "2026-07-28", "close": 0.411, "volume": 134493.0}, {"date": "2026-07-29", "close": 0.4002, "volume": 208832.0}, {"date": "2026-07-30", "close": 0.4077, "volume": 120326.0}, {"date": "2026-07-31", "close": 0.418, "volume": 181533.0}, {"date": "2026-08-03", "close": 0.455, "volume": 309981.0}, {"date": "2026-08-04", "close": 0.442, "volume": 147291.0}, {"date": "2026-08-05", "close": 0.4336, "volume": 124476.0}, {"date": "2026-08-06", "close": 0.4381, "volume": 108845.0}, {"date": "2026-08-07", "close": 0.461, "volume": 509699.0}, {"date": "2026-08-10", "close": 0.454, "volume": 175369.0}, {"date": "2026-08-11", "close": 0.4411, "volume": 462726.0}, {"date": "2026-08-12", "close": 0.4696, "volume": 359638.0}, {"date": "2026-08-13", "close": 0.462, "volume": 8273013.0}, {"date": "2026-08-14", "close": 0.808, "volume": 326589300.0}, {"date": "2026-08-17", "close": 0.8556, "volume": 10649900.0}, {"date": "2026-08-18", "close": 0.7512, "volume": 2647221.0}, {"date": "2026-08-19", "close": 0.7591, "volume": 796701.0}, {"date": "2026-08-20", "close": 0.72, "volume": 545344.0}, {"date": "2026-08-21", "close": 0.7431, "volume": 398137.0}, {"date": "2026-08-24", "close": 0.7413, "volume": 401868.0}, {"date": "2026-08-25", "close": 0.7888, "volume": 430583.0}, {"date": "2026-08-26", "close": 0.7561, "volume": 192530.0}, {"date": "2026-08-27", "close": 0.7215, "volume": 270931.0}, {"date": "2026-08-28", "close": 0.7207, "volume": 277130.0}, {"date": "2026-08-31", "close": 0.7202, "volume": 211093.0}, {"date": "2026-09-01", "close": 0.7203, "volume": 197029.0}, {"date": "2026-09-02", "close": 0.71, "volume": 207416.0}, {"date": "2026-09-03", "close": 0.7262, "volume": 169613.0}, {"date": "2026-09-04", "close": 0.7484, "volume": 271597.0}, {"date": "2026-09-08", "close": 0.7135, "volume": 329976.0}, {"date": "2026-09-09", "close": 0.692, "volume": 89376.0}, {"date": "2026-09-10", "close": 0.676, "volume": 283404.0}, {"date": "2026-09-11", "close": 0.7046, "volume": 259056.0}, {"date": "2026-09-14", "close": 0.7072, "volume": 85604.0}, {"date": "2026-09-15", "close": 0.6732, "volume": 132433.0}, {"date": "2026-09-16", "close": 0.6807, "volume": 133958.0}, {"date": "2026-09-17", "close": 0.6717, "volume": 258784.0}, {"date": "2026-09-18", "close": 0.63, "volume": 276373.0}], "refreshing": true}