{"ticker": "QAL", "overview": {"name": "Qualitas Limited", "country": "Australia", "industry": "Real Estate Management & Development"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 98812.87, "sell_n": 0, "sell_sum": 0, "net": 98812.87, "insiders": 1, "first_date": "2026-06-29", "last_date": "2026-06-29"}, "metrics": {"ticker": "QAL", "has_prices": true, "as_of": "2026-09-07", "last": 2.67, "prev_close": 2.68, "change": -0.010000000000000231, "change_pct": -0.0037313432835821753, "session_volume": 524494.0, "vwap_5": 2.8079839772059896, "vwap_20": 3.0365442022868367, "vwap_60": 3.0759081543966973, "vwap_250": 3.1557650115324964, "high_52w": 3.97, "low_52w": 2.28, "avg_volume_20": 557770.35, "sessions": 400, "market_cap": {"value": 717390350.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153986", "src": "ASX", "ticker": "QAL", "cik": "", "company": "Qualitas Limited", "company_raw": "Qualitas Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in QAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153986", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "ASX-03151291", "src": "ASX", "ticker": "QAL", "cik": "", "company": "Qualitas Limited", "company_raw": "Qualitas Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their QAL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151291", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "ASX-03150135", "src": "ASX", "ticker": "QAL", "cik": "", "company": "Qualitas Limited", "company_raw": "Qualitas Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on QAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150135", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36884}, {"id": "ASX-03131500", "src": "ASX", "ticker": "QAL", "cik": "", "company": "Qualitas Limited", "company_raw": "Qualitas Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their QAL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131500", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "ASX3Y-03106175-1", "src": "ASX", "ticker": "QAL", "cik": "", "company": "Qualitas Limited", "company_raw": "Qualitas Limited", "who": "Bruce Ian MacDiarmid", "who_key": "Bruce Ian MacDiarmid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98812.87, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $99K of QAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106175", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}], "recent_buys": [{"id": "ASX3Y-03106175-1", "src": "ASX", "ticker": "QAL", "cik": "", "company": "Qualitas Limited", "company_raw": "Qualitas Limited", "who": "Bruce Ian MacDiarmid", "who_key": "Bruce Ian MacDiarmid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98812.87, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $99K of QAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106175", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrew Fairley AM", "notice_type": "3Y", "direct_shares": 232900.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149927-3A704405", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Schwartz", "notice_type": "3Y", "direct_shares": 53159246.0, "indirect_shares": 53159246.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1) Ordinary shares in the Company (QAL Ordinary Shares) (registered in the name of QPP Ho", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105469-3A696245", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Ian MacDiarmid", "notice_type": "3Y", "direct_shares": 40000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106175-3A696352", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Fairley AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-14", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Schwartz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-09", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Schoenfeld", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-09", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/qal", "needs_ocr": 0}], "directors": [{"name": "Bruce Ian MacDiarmid", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Andrew Schwartz", "first_seen": "2022-06-09", "last_seen": "2026-06-30", "status": "current", "notices": 2}, {"name": "Andrew Fairley AM", "first_seen": "2022-06-14", "last_seen": "2026-10-19", "status": "current", "notices": 2}, {"name": "Michael Schoenfeld", "first_seen": "2022-06-09", "last_seen": "2022-06-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Bruce Ian MacDiarmid", "who_key": "Bruce Ian MacDiarmid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 98812.87, "sold": 0, "net": 98812.87, "trades": 1, "top_score": 39.0, "lean": "buying", "history": [{"action": "BUY", "amount": 98812.87, "date": "2026-06-29", "score": 39.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106175"}], "latest": {"action": "BUY", "amount": 98812.87, "date": "2026-06-29", "score": 39.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106175"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - QAL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156331-3A705531"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149927-3A704405"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148114-3A704055"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148113-3A704054"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148091-3A704049"}], "performance": {"ticker": "QAL", "has_prices": true, "summary": {"n": 1, "avg": -0.19480519480519484, "win_rate": 0.0, "best": -0.19480519480519484, "worst": -0.19480519480519484, "as_of": "2026-11-02"}, "buys": [{"who": "Bruce Ian MacDiarmid", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98812.87, "date": "2026-06-29", "score": 39.0, "ref_price": 3.08, "return": -0.19480519480519484}]}, "price_series": [{"date": "2021-12-16", "close": 2.6, "volume": 1945859.0}, {"date": "2021-12-17", "close": 2.6, "volume": 735013.0}, {"date": "2021-12-20", "close": 2.6, "volume": 336662.0}, {"date": "2021-12-21", "close": 2.57, "volume": 36458.0}, {"date": "2021-12-22", "close": 2.5, "volume": 247861.0}, {"date": "2021-12-23", "close": 2.47, "volume": 281511.0}, {"date": "2021-12-24", "close": 2.47, "volume": 68368.0}, {"date": "2021-12-29", "close": 2.49, "volume": 267681.0}, {"date": "2021-12-30", "close": 2.48, "volume": 124766.0}, {"date": "2021-12-31", "close": 2.48, "volume": 42368.0}, {"date": "2022-01-04", "close": 2.45, "volume": 19981.0}, {"date": "2022-01-05", "close": 2.4, "volume": 107791.0}, {"date": "2022-01-06", "close": 2.46, "volume": 97293.0}, {"date": "2022-01-07", "close": 2.47, "volume": 329793.0}, {"date": "2022-01-10", "close": 2.4, "volume": 2335.0}, {"date": "2022-01-11", "close": 2.43, "volume": 249666.0}, {"date": "2022-01-12", "close": 2.44, "volume": 128178.0}, {"date": "2022-01-13", "close": 2.4, "volume": 108571.0}, {"date": "2022-01-14", "close": 2.42, "volume": 169889.0}, {"date": "2022-01-17", "close": 2.43, "volume": 154915.0}, {"date": "2022-01-18", "close": 2.43, "volume": 353708.0}, {"date": "2022-01-19", "close": 2.45, "volume": 187555.0}, {"date": "2022-01-20", "close": 2.4, "volume": 35115.0}, {"date": "2022-01-21", "close": 2.36, "volume": 85661.0}, {"date": "2022-01-24", "close": 2.26, "volume": 67621.0}, {"date": "2022-01-25", "close": 2.2, "volume": 106477.0}, {"date": "2022-01-27", "close": 2.27, "volume": 521245.0}, {"date": "2022-01-28", "close": 2.35, "volume": 129873.0}, {"date": "2022-01-31", "close": 2.29, "volume": 385851.0}, {"date": "2022-02-01", "close": 2.37, "volume": 122103.0}, {"date": "2022-02-02", "close": 2.36, "volume": 38121.0}, {"date": "2022-02-03", "close": 2.22, "volume": 80491.0}, {"date": "2022-02-04", "close": 2.16, "volume": 499041.0}, {"date": "2022-02-07", "close": 2.17, "volume": 1110045.0}, {"date": "2022-02-08", "close": 2.16, "volume": 49371.0}, {"date": "2022-02-09", "close": 2.13, "volume": 286226.0}, {"date": "2022-02-10", "close": 2.15, "volume": 9466.0}, {"date": "2022-02-11", "close": 2.2, "volume": 7876.0}, {"date": "2022-02-14", "close": 2.1, "volume": 292248.0}, {"date": "2022-02-16", "close": 2.15, "volume": 76176.0}, {"date": "2022-02-17", "close": 2.33, "volume": 26580.0}, {"date": "2022-02-18", "close": 2.23, "volume": 12470.0}, {"date": "2022-02-21", "close": 2.2, "volume": 30962.0}, {"date": "2022-02-22", "close": 2.24, "volume": 30278.0}, {"date": "2022-02-23", "close": 2.17, "volume": 93616.0}, {"date": "2022-02-24", "close": 2.17, "volume": 55811.0}, {"date": "2022-02-25", "close": 2.29, "volume": 350483.0}, {"date": "2022-02-28", "close": 2.25, "volume": 263170.0}, {"date": "2022-03-01", "close": 2.27, "volume": 392855.0}, {"date": "2022-03-02", "close": 2.28, "volume": 5187.0}, {"date": "2022-03-03", "close": 2.3, "volume": 83228.0}, {"date": "2022-03-04", "close": 2.26, "volume": 2336242.0}, {"date": "2022-03-07", "close": 2.25, "volume": 34547.0}, {"date": "2022-03-08", "close": 2.17, "volume": 49661.0}, {"date": "2022-03-09", "close": 2.15, "volume": 62671.0}, {"date": "2022-03-10", "close": 2.25, "volume": 172682.0}, {"date": "2022-03-11", "close": 2.31, "volume": 116490.0}, {"date": "2022-03-14", "close": 2.19, "volume": 34754.0}, {"date": "2022-03-15", "close": 2.13, "volume": 134577.0}, {"date": "2022-03-16", "close": 2.13, "volume": 41436.0}, {"date": "2022-03-17", "close": 2.32, "volume": 172967.0}, {"date": "2022-03-18", "close": 2.13, "volume": 560795.0}, {"date": "2022-03-21", "close": 2.12, "volume": 68626.0}, {"date": "2022-03-22", "close": 2.12, "volume": 360154.0}, {"date": "2022-03-23", "close": 2.1, "volume": 81554.0}, {"date": "2022-03-24", "close": 2.1, "volume": 37143.0}, {"date": "2022-03-25", "close": 2.1, "volume": 79488.0}, {"date": "2022-03-28", "close": 2.12, "volume": 31598.0}, {"date": "2022-03-29", "close": 2.16, "volume": 1.0}, {"date": "2022-03-30", "close": 2.17, "volume": 87064.0}, {"date": "2022-03-31", "close": 2.28, "volume": 92576.0}, {"date": "2022-04-01", "close": 2.36, "volume": 133273.0}, {"date": "2022-04-04", "close": 2.28, "volume": 112093.0}, {"date": "2022-04-05", "close": 2.3, "volume": 81752.0}, {"date": "2022-04-06", "close": 2.22, "volume": 50513.0}, {"date": "2022-04-07", "close": 2.23, "volume": 131916.0}, {"date": "2022-04-08", "close": 2.22, "volume": 39734.0}, {"date": "2022-04-11", "close": 2.22, "volume": 50467.0}, {"date": "2022-04-12", "close": 2.2, "volume": 68522.0}, {"date": "2022-04-13", "close": 2.17, "volume": 59573.0}, {"date": "2022-04-14", "close": 2.17, "volume": 58198.0}, {"date": "2022-04-19", "close": 2.16, "volume": 30122.0}, {"date": "2022-04-20", "close": 2.17, "volume": 49236.0}, {"date": "2022-04-21", "close": 2.16, "volume": 106284.0}, {"date": "2022-04-22", "close": 2.15, "volume": 74108.0}, {"date": "2022-04-26", "close": 2.11, "volume": 168380.0}, {"date": "2022-04-27", "close": 2.18, "volume": 70081.0}, {"date": "2022-04-28", "close": 2.12, "volume": 38170.0}, {"date": "2022-04-29", "close": 2.09, "volume": 84164.0}, {"date": "2022-05-02", "close": 2.15, "volume": 81961.0}, {"date": "2022-05-03", "close": 2.16, "volume": 218726.0}, {"date": "2022-05-04", "close": 2.11, "volume": 58667.0}, {"date": "2022-05-05", "close": 2.22, "volume": 76853.0}, {"date": "2022-05-06", "close": 2.15, "volume": 41426.0}, {"date": "2022-05-09", "close": 2.11, "volume": 32386.0}, {"date": "2022-05-10", "close": 2.02, "volume": 171760.0}, {"date": "2022-05-11", "close": 2.17, "volume": 254479.0}, {"date": "2022-05-12", "close": 1.955, "volume": 7386.0}, {"date": "2022-05-13", "close": 2.01, "volume": 24824.0}, {"date": "2022-05-16", "close": 2.13, "volume": 25778.0}, {"date": "2022-05-17", "close": 2.11, "volume": 39145.0}, {"date": "2022-05-18", "close": 1.98, "volume": 6358.0}, {"date": "2022-05-19", "close": 2.0, "volume": 413481.0}, {"date": "2022-05-20", "close": 1.99, "volume": 54845.0}, {"date": "2022-05-23", "close": 2.08, "volume": 3803.0}, {"date": "2022-05-24", "close": 1.985, "volume": 156796.0}, {"date": "2022-05-25", "close": 1.985, "volume": 67485.0}, {"date": "2022-05-26", "close": 1.95, "volume": 313760.0}, {"date": "2022-05-27", "close": 2.0, "volume": 101984.0}, {"date": "2022-05-30", "close": 2.11, "volume": 28118.0}, {"date": "2022-05-31", "close": 2.0, "volume": 275508.0}, {"date": "2022-06-01", "close": 2.05, "volume": 37042.0}, {"date": "2022-06-02", "close": 1.96, "volume": 2911.0}, {"date": "2022-06-03", "close": 1.98, "volume": 35145.0}, {"date": "2022-06-06", "close": 1.92, "volume": 124177.0}, {"date": "2022-06-07", "close": 1.9, "volume": 1552.0}, {"date": "2022-06-08", "close": 1.9, "volume": 3834.0}, {"date": "2022-06-09", "close": 1.8, "volume": 101577.0}, {"date": "2022-06-10", "close": 1.76, "volume": 90015.0}, {"date": "2022-06-14", "close": 1.66, "volume": 62202.0}, {"date": "2022-06-15", "close": 1.68, "volume": 18216.0}, {"date": "2022-06-16", "close": 1.65, "volume": 35826.0}, {"date": "2022-06-17", "close": 1.505, "volume": 35760.0}, {"date": "2022-06-20", "close": 1.505, "volume": 45876.0}, {"date": "2022-06-21", "close": 1.51, "volume": 82062.0}, {"date": "2022-06-22", "close": 1.525, "volume": 500168.0}, {"date": "2022-06-23", "close": 1.56, "volume": 2281893.0}, {"date": "2022-06-24", "close": 1.68, "volume": 188195.0}, {"date": "2022-06-27", "close": 1.6, "volume": 65150.0}, {"date": "2022-06-28", "close": 1.55, "volume": 112804.0}, {"date": "2022-06-29", "close": 1.61, "volume": 281983.0}, {"date": "2022-06-30", "close": 1.56, "volume": 90058.0}, {"date": "2022-07-01", "close": 1.56, "volume": 81116.0}, {"date": "2022-07-04", "close": 1.62, "volume": 66106.0}, {"date": "2022-07-05", "close": 1.66, "volume": 29956.0}, {"date": "2022-07-06", "close": 1.67, "volume": 42502.0}, {"date": "2022-07-07", "close": 1.615, "volume": 153093.0}, {"date": "2022-07-08", "close": 1.65, "volume": 9613.0}, {"date": "2022-07-11", "close": 1.555, "volume": 70696.0}, {"date": "2022-07-12", "close": 1.57, "volume": 19634.0}, {"date": "2022-07-13", "close": 1.6, "volume": 16380.0}, {"date": "2022-07-14", "close": 1.585, "volume": 32517.0}, {"date": "2022-07-15", "close": 1.63, "volume": 80567.0}, {"date": "2022-07-18", "close": 1.62, "volume": 45763.0}, {"date": "2022-07-19", "close": 1.63, "volume": 15156.0}, {"date": "2022-07-20", "close": 1.64, "volume": 9652.0}, {"date": "2022-07-21", "close": 1.68, "volume": 5017.0}, {"date": "2022-07-22", "close": 1.7, "volume": 50892.0}, {"date": "2022-07-25", "close": 1.78, "volume": 27750.0}, {"date": "2022-07-26", "close": 1.675, "volume": 84070.0}, {"date": "2022-07-27", "close": 1.78, "volume": 335991.0}, {"date": "2022-07-28", "close": 1.75, "volume": 77006.0}, {"date": "2022-07-29", "close": 1.675, "volume": 245976.0}, {"date": "2022-08-01", "close": 2.02, "volume": 292234.0}, {"date": "2022-08-02", "close": 2.3, "volume": 343983.0}, {"date": "2022-08-03", "close": 2.36, "volume": 139232.0}, {"date": "2022-08-04", "close": 2.34, "volume": 29691.0}, {"date": "2022-08-05", "close": 2.21, "volume": 129919.0}, {"date": "2022-08-08", "close": 2.15, "volume": 111398.0}, {"date": "2022-08-09", "close": 2.23, "volume": 176613.0}, {"date": "2022-08-10", "close": 2.27, "volume": 110434.0}, {"date": "2022-08-11", "close": 2.27, "volume": 710.0}, {"date": "2022-08-12", "close": 2.26, "volume": 14477.0}, {"date": "2022-08-15", "close": 2.25, "volume": 8379.0}, {"date": "2022-08-16", "close": 2.3, "volume": 198041.0}, {"date": "2022-08-17", "close": 2.25, "volume": 37891.0}, {"date": "2022-08-18", "close": 2.23, "volume": 105728.0}, {"date": "2022-08-19", "close": 2.19, "volume": 62938.0}, {"date": "2022-08-22", "close": 2.23, "volume": 56839.0}, {"date": "2022-08-23", "close": 2.19, "volume": 146160.0}, {"date": "2022-08-24", "close": 2.16, "volume": 26054.0}, {"date": "2022-08-25", "close": 2.16, "volume": 15697.0}, {"date": "2022-08-26", "close": 2.31, "volume": 217126.0}, {"date": "2022-08-29", "close": 2.29, "volume": 106455.0}, {"date": "2022-08-30", "close": 2.32, "volume": 150419.0}, {"date": "2022-08-31", "close": 2.45, "volume": 179222.0}, {"date": "2022-09-01", "close": 2.4, "volume": 2545.0}, {"date": "2022-09-02", "close": 2.37, "volume": 57108.0}, {"date": "2022-09-05", "close": 2.25, "volume": 40896.0}, {"date": "2022-09-06", "close": 2.38, "volume": 29414.0}, {"date": "2022-09-07", "close": 2.32, "volume": 31923.0}, {"date": "2022-09-08", "close": 2.35, "volume": 6140513.0}, {"date": "2022-09-09", "close": 2.35, "volume": 135706.0}, {"date": "2022-09-12", "close": 2.35, "volume": 58764.0}, {"date": "2022-09-13", "close": 2.3, "volume": 29032.0}, {"date": "2022-09-14", "close": 2.33, "volume": 21666.0}, {"date": "2022-09-15", "close": 2.27, "volume": 8932.0}, {"date": "2022-09-16", "close": 2.3, "volume": 10391.0}, {"date": "2022-09-19", "close": 2.35, "volume": 97552.0}, {"date": "2022-09-20", "close": 2.41, "volume": 79031.0}, {"date": "2022-09-21", "close": 2.37, "volume": 35606.0}, {"date": "2022-09-23", "close": 2.3, "volume": 119042.0}, {"date": "2022-09-26", "close": 2.24, "volume": 16215.0}, {"date": "2022-09-27", "close": 2.21, "volume": 36247.0}, {"date": "2022-09-28", "close": 2.18, "volume": 30533.0}, {"date": "2022-09-29", "close": 2.16, "volume": 22784.0}, {"date": "2022-09-30", "close": 2.35, "volume": 133860.0}, {"date": "2022-10-03", "close": 2.38, "volume": 31183.0}, {"date": "2022-10-04", "close": 2.4, "volume": 141816.0}, {"date": "2022-10-05", "close": 2.32, "volume": 129301.0}, {"date": "2022-10-06", "close": 2.36, "volume": 534104.0}, {"date": "2022-10-07", "close": 2.33, "volume": 202966.0}, {"date": "2022-10-10", "close": 2.28, "volume": 148720.0}, {"date": "2022-10-11", "close": 2.24, "volume": 20675.0}, {"date": "2022-10-12", "close": 2.26, "volume": 20018.0}, {"date": "2022-10-13", "close": 2.29, "volume": 128167.0}, {"date": "2022-10-14", "close": 2.28, "volume": 19544.0}, {"date": "2022-10-17", "close": 2.25, "volume": 30206.0}, {"date": "2022-10-18", "close": 2.25, "volume": 53781.0}, {"date": "2022-10-19", "close": 2.29, "volume": 627937.0}, {"date": "2022-10-20", "close": 2.28, "volume": 61686.0}, {"date": "2022-10-21", "close": 2.39, "volume": 115506.0}, {"date": "2022-10-24", "close": 2.37, "volume": 1374.0}, {"date": "2022-10-25", "close": 2.4, "volume": 114542.0}, {"date": "2022-10-26", "close": 2.4, "volume": 70440.0}, {"date": "2022-10-27", "close": 2.4, "volume": 94492.0}, {"date": "2022-10-28", "close": 2.35, "volume": 791524.0}, {"date": "2022-10-31", "close": 2.5, "volume": 189233.0}, {"date": "2022-11-01", "close": 2.47, "volume": 92921.0}, {"date": "2022-11-02", "close": 2.48, "volume": 58557.0}, {"date": "2022-11-03", "close": 2.49, "volume": 252561.0}, {"date": "2022-11-04", "close": 2.49, "volume": 118361.0}, {"date": "2022-11-07", "close": 2.29, "volume": 35378.0}, {"date": "2022-11-08", "close": 2.45, "volume": 16266.0}, {"date": "2022-11-09", "close": 2.42, "volume": 162028.0}, {"date": "2022-11-10", "close": 2.44, "volume": 63626.0}, {"date": "2022-11-11", "close": 2.47, "volume": 689394.0}, {"date": "2022-11-14", "close": 2.43, "volume": 404728.0}, {"date": "2022-11-15", "close": 2.38, "volume": 24204.0}, {"date": "2022-11-16", "close": 2.41, "volume": 146642.0}, {"date": "2022-11-17", "close": 2.43, "volume": 42684.0}, {"date": "2022-11-18", "close": 2.49, "volume": 27495.0}, {"date": "2022-11-21", "close": 2.47, "volume": 10337.0}, {"date": "2022-11-22", "close": 2.43, "volume": 18768.0}, {"date": "2022-11-23", "close": 2.4, "volume": 128542.0}, {"date": "2022-11-24", "close": 2.47, "volume": 86446.0}, {"date": "2022-11-25", "close": 2.5, "volume": 88095.0}, {"date": "2022-11-28", "close": 2.47, "volume": 214659.0}, {"date": "2022-11-29", "close": 2.45, "volume": 127752.0}, {"date": "2022-11-30", "close": 2.47, "volume": 160054.0}, {"date": "2022-12-01", "close": 2.41, "volume": 41057.0}, {"date": "2022-12-02", "close": 2.4, "volume": 86629.0}, {"date": "2022-12-05", "close": 2.4, "volume": 74533.0}, {"date": "2022-12-06", "close": 2.39, "volume": 67165.0}, {"date": "2022-12-07", "close": 2.4, "volume": 324777.0}, {"date": "2022-12-08", "close": 2.4, "volume": 738343.0}, {"date": "2022-12-09", "close": 2.4, "volume": 123668.0}, {"date": "2022-12-12", "close": 2.37, "volume": 27724.0}, {"date": "2022-12-13", "close": 2.4, "volume": 391208.0}, {"date": "2022-12-14", "close": 2.45, "volume": 96690.0}, {"date": "2022-12-15", "close": 2.48, "volume": 3568200.0}, {"date": "2022-12-16", "close": 2.49, "volume": 74816.0}, {"date": "2022-12-19", "close": 2.48, "volume": 341449.0}, {"date": "2022-12-20", "close": 2.48, "volume": 306658.0}, {"date": "2022-12-21", "close": 2.52, "volume": 142040.0}, {"date": "2022-12-22", "close": 2.59, "volume": 309969.0}, {"date": "2022-12-23", "close": 2.7, "volume": 120603.0}, {"date": "2022-12-28", "close": 2.64, "volume": 59609.0}, {"date": "2022-12-30", "close": 2.8, "volume": 3724.0}, {"date": "2023-01-03", "close": 2.75, "volume": 17960.0}, {"date": "2023-01-04", "close": 2.65, "volume": 4936.0}, {"date": "2023-01-05", "close": 2.65, "volume": 10859.0}, {"date": "2023-01-06", "close": 2.65, "volume": 10886.0}, {"date": "2023-01-09", "close": 2.65, "volume": 5817.0}, {"date": "2023-01-10", "close": 2.58, "volume": 21416.0}, {"date": "2023-01-11", "close": 2.65, "volume": 96787.0}, {"date": "2023-01-12", "close": 2.65, "volume": 74594.0}, {"date": "2023-01-13", "close": 2.64, "volume": 72858.0}, {"date": "2023-01-16", "close": 2.61, "volume": 22989.0}, {"date": "2023-01-17", "close": 2.56, "volume": 742.0}, {"date": "2023-01-18", "close": 2.59, "volume": 31865.0}, {"date": "2023-01-19", "close": 2.6, "volume": 176360.0}, {"date": "2023-01-20", "close": 2.7, "volume": 2954492.0}, {"date": "2023-01-23", "close": 2.73, "volume": 145792.0}, {"date": "2023-01-24", "close": 2.77, "volume": 160689.0}, {"date": "2023-01-25", "close": 2.78, "volume": 85086.0}, {"date": "2023-01-27", "close": 2.8, "volume": 27402.0}, {"date": "2023-01-30", "close": 2.82, "volume": 120984.0}, {"date": "2023-01-31", "close": 2.82, "volume": 44491.0}, {"date": "2023-02-01", "close": 2.8, "volume": 62710.0}, {"date": "2023-02-02", "close": 2.9, "volume": 108464.0}, {"date": "2023-02-03", "close": 2.9, "volume": 361548.0}, {"date": "2023-02-06", "close": 2.86, "volume": 31035.0}, {"date": "2023-02-07", "close": 2.85, "volume": 54666.0}, {"date": "2023-02-08", "close": 2.87, "volume": 133633.0}, {"date": "2023-02-09", "close": 2.845, "volume": 96688.0}, {"date": "2023-02-10", "close": 2.87, "volume": 49288.0}, {"date": "2023-02-13", "close": 2.8, "volume": 9541.0}, {"date": "2023-02-14", "close": 2.8, "volume": 131824.0}, {"date": "2023-02-15", "close": 2.72, "volume": 6186.0}, {"date": "2023-02-16", "close": 2.77, "volume": 150641.0}, {"date": "2023-02-17", "close": 2.77, "volume": 70937.0}, {"date": "2023-02-20", "close": 2.68, "volume": 112758.0}, {"date": "2023-02-21", "close": 2.79, "volume": 112559.0}, {"date": "2023-02-22", "close": 2.77, "volume": 1680967.0}, {"date": "2023-02-23", "close": 2.75, "volume": 124832.0}, {"date": "2023-02-24", "close": 2.75, "volume": 340700.0}, {"date": "2023-02-27", "close": 2.8, "volume": 119316.0}, {"date": "2023-02-28", "close": 2.8, "volume": 146276.0}, {"date": "2023-03-01", "close": 2.84, "volume": 69181.0}, {"date": "2023-03-02", "close": 2.84, "volume": 258308.0}, {"date": "2023-03-03", "close": 2.73, "volume": 106446.0}, {"date": "2023-03-06", "close": 2.75, "volume": 44897.0}, {"date": "2023-03-07", "close": 2.75, "volume": 85757.0}, {"date": "2023-03-08", "close": 2.66, "volume": 96612.0}, {"date": "2023-03-09", "close": 2.67, "volume": 68079.0}, {"date": "2023-03-10", "close": 2.67, "volume": 32541.0}, {"date": "2023-03-13", "close": 2.78, "volume": 41097.0}, {"date": "2023-03-14", "close": 2.6, "volume": 129056.0}, {"date": "2023-03-15", "close": 2.61, "volume": 102340.0}, {"date": "2023-03-16", "close": 2.68, "volume": 11948.0}, {"date": "2023-03-17", "close": 2.52, "volume": 42651.0}, {"date": "2023-03-20", "close": 2.38, "volume": 405044.0}, {"date": "2023-03-21", "close": 2.27, "volume": 271252.0}, {"date": "2023-03-22", "close": 2.31, "volume": 211410.0}, {"date": "2023-03-23", "close": 2.3, "volume": 151444.0}, {"date": "2023-03-24", "close": 2.26, "volume": 133306.0}, {"date": "2023-03-27", "close": 2.23, "volume": 58487.0}, {"date": "2023-03-28", "close": 2.22, "volume": 61621.0}, {"date": "2023-03-29", "close": 2.24, "volume": 14794.0}, {"date": "2023-03-30", "close": 2.31, "volume": 78866.0}, {"date": "2023-03-31", "close": 2.39, "volume": 55998.0}, {"date": "2023-04-03", "close": 2.3, "volume": 401147.0}, {"date": "2023-04-04", "close": 2.37, "volume": 55180.0}, {"date": "2023-04-05", "close": 2.23, "volume": 170369.0}, {"date": "2023-04-06", "close": 2.19, "volume": 602572.0}, {"date": "2023-04-11", "close": 2.24, "volume": 49447.0}, {"date": "2023-04-12", "close": 2.28, "volume": 9974.0}, {"date": "2023-04-13", "close": 2.23, "volume": 275938.0}, {"date": "2023-04-14", "close": 2.3, "volume": 57430.0}, {"date": "2023-04-17", "close": 2.49, "volume": 3389.0}, {"date": "2023-04-18", "close": 2.37, "volume": 157915.0}, {"date": "2023-04-19", "close": 2.47, "volume": 19580.0}, {"date": "2023-04-20", "close": 2.47, "volume": 2455.0}, {"date": "2023-04-21", "close": 2.46, "volume": 61671.0}, {"date": "2023-04-24", "close": 2.48, "volume": 46065.0}, {"date": "2023-04-26", "close": 2.45, "volume": 93772.0}, {"date": "2023-04-27", "close": 2.45, "volume": 8330.0}, {"date": "2023-04-28", "close": 2.44, "volume": 588983.0}, {"date": "2023-05-01", "close": 2.47, "volume": 18608.0}, {"date": "2023-05-02", "close": 2.47, "volume": 23444.0}, {"date": "2023-05-03", "close": 2.47, "volume": 65657.0}, {"date": "2023-05-04", "close": 2.49, "volume": 11533.0}, {"date": "2023-05-05", "close": 2.46, "volume": 43441.0}, {"date": "2023-05-08", "close": 2.6, "volume": 433839.0}, {"date": "2023-05-09", "close": 2.6, "volume": 146760.0}, {"date": "2023-05-10", "close": 2.68, "volume": 118533.0}, {"date": "2023-05-11", "close": 2.73, "volume": 26188.0}, {"date": "2023-05-12", "close": 2.8, "volume": 40780.0}, {"date": "2023-05-15", "close": 2.68, "volume": 158314.0}, {"date": "2023-05-16", "close": 2.7, "volume": 26366.0}, {"date": "2023-05-17", "close": 2.79, "volume": 22640.0}, {"date": "2023-05-18", "close": 2.7, "volume": 22944.0}, {"date": "2023-05-19", "close": 2.78, "volume": 14325.0}, {"date": "2023-05-22", "close": 2.8, "volume": 24974.0}, {"date": "2023-05-23", "close": 2.8, "volume": 16995.0}, {"date": "2023-05-24", "close": 2.75, "volume": 99.0}, {"date": "2023-05-25", "close": 2.7, "volume": 121417.0}, {"date": "2023-05-26", "close": 2.69, "volume": 1912.0}, {"date": "2023-05-29", "close": 2.64, "volume": 71356.0}, {"date": "2023-05-30", "close": 2.65, "volume": 71657.0}, {"date": "2023-05-31", "close": 2.68, "volume": 96222.0}, {"date": "2023-06-01", "close": 2.76, "volume": 11041.0}, {"date": "2023-06-02", "close": 2.75, "volume": 40391.0}, {"date": "2023-06-05", "close": 2.79, "volume": 41536.0}, {"date": "2023-06-06", "close": 2.78, "volume": 14197.0}, {"date": "2023-06-07", "close": 2.79, "volume": 69052.0}, {"date": "2023-06-08", "close": 2.79, "volume": 381.0}, {"date": "2023-06-09", "close": 2.77, "volume": 7985.0}, {"date": "2023-06-13", "close": 2.66, "volume": 60432.0}, {"date": "2023-06-14", "close": 2.65, "volume": 33874.0}, {"date": "2023-06-15", "close": 2.62, "volume": 142779.0}, {"date": "2023-06-16", "close": 2.65, "volume": 47023.0}, {"date": "2023-06-19", "close": 2.68, "volume": 112520.0}, {"date": "2023-06-20", "close": 2.68, "volume": 20465.0}, {"date": "2023-06-21", "close": 2.59, "volume": 197853.0}, {"date": "2023-06-22", "close": 2.55, "volume": 74245.0}, {"date": "2023-06-23", "close": 2.54, "volume": 7861.0}, {"date": "2023-06-26", "close": 2.53, "volume": 114054.0}, {"date": "2023-06-27", "close": 2.55, "volume": 270697.0}, {"date": "2023-06-28", "close": 2.65, "volume": 469405.0}, {"date": "2023-06-29", "close": 2.65, "volume": 8877.0}, {"date": "2023-06-30", "close": 2.69, "volume": 2700.0}, {"date": "2023-07-03", "close": 2.53, "volume": 9670.0}, {"date": "2023-07-04", "close": 2.51, "volume": 8404.0}, {"date": "2023-07-06", "close": 2.67, "volume": 2534.0}, {"date": "2023-07-07", "close": 2.6, "volume": 3143.0}, {"date": "2023-07-10", "close": 2.54, "volume": 11271.0}, {"date": "2023-07-11", "close": 2.58, "volume": 35175.0}, {"date": "2023-07-12", "close": 2.46, "volume": 28186.0}, {"date": "2023-07-13", "close": 2.37, "volume": 305128.0}, {"date": "2023-07-14", "close": 2.4, "volume": 300846.0}, {"date": "2023-07-17", "close": 2.35, "volume": 788978.0}, {"date": "2023-07-18", "close": 2.4, "volume": 24208.0}, {"date": "2023-07-19", "close": 2.4, "volume": 45128.0}, {"date": "2023-07-20", "close": 2.38, "volume": 30836.0}, {"date": "2023-07-21", "close": 2.39, "volume": 21052.0}, {"date": "2023-07-24", "close": 2.34, "volume": 19923.0}, {"date": "2023-07-25", "close": 2.35, "volume": 174140.0}, {"date": "2023-07-26", "close": 2.38, "volume": 11442.0}, {"date": "2023-07-27", "close": 2.47, "volume": 38974.0}, {"date": "2023-07-28", "close": 2.45, "volume": 16371.0}, {"date": "2023-07-31", "close": 2.55, "volume": 12822.0}, {"date": "2023-08-01", "close": 2.54, "volume": 28931.0}, {"date": "2023-08-02", "close": 2.51, "volume": 47275.0}, {"date": "2023-08-03", "close": 2.53, "volume": 10279.0}, {"date": "2023-08-04", "close": 2.44, "volume": 293381.0}, {"date": "2023-08-07", "close": 2.35, "volume": 19322.0}, {"date": "2023-08-08", "close": 2.4, "volume": 1665.0}, {"date": "2023-08-09", "close": 2.46, "volume": 4183.0}, {"date": "2023-08-10", "close": 2.46, "volume": 21637.0}, {"date": "2023-08-11", "close": 2.49, "volume": 9718.0}, {"date": "2023-08-14", "close": 2.49, "volume": 13332.0}, {"date": "2023-08-15", "close": 2.49, "volume": 8490.0}, {"date": "2023-08-16", "close": 2.56, "volume": 63275.0}, {"date": "2023-08-17", "close": 2.56, "volume": 47911.0}, {"date": "2023-08-18", "close": 2.56, "volume": 25487.0}, {"date": "2023-08-21", "close": 2.45, "volume": 89371.0}, {"date": "2023-08-22", "close": 2.48, "volume": 60412.0}, {"date": "2023-08-23", "close": 2.47, "volume": 36290.0}, {"date": "2023-08-24", "close": 2.49, "volume": 67753.0}, {"date": "2023-08-28", "close": 2.4, "volume": 37170.0}, {"date": "2023-08-29", "close": 2.38, "volume": 15984.0}, {"date": "2023-08-30", "close": 2.37, "volume": 67431.0}, {"date": "2023-08-31", "close": 2.52, "volume": 207255.0}, {"date": "2023-09-01", "close": 2.46, "volume": 5519.0}, {"date": "2023-09-04", "close": 2.38, "volume": 58072.0}, {"date": "2023-09-05", "close": 2.41, "volume": 50142.0}, {"date": "2023-09-06", "close": 2.35, "volume": 34501.0}, {"date": "2023-09-07", "close": 2.31, "volume": 78753.0}, {"date": "2023-09-08", "close": 2.5, "volume": 19585.0}, {"date": "2023-09-11", "close": 2.44, "volume": 4777.0}, {"date": "2023-09-12", "close": 2.4, "volume": 14431.0}, {"date": "2023-09-13", "close": 2.4, "volume": 242.0}, {"date": "2023-09-14", "close": 2.44, "volume": 626421.0}, {"date": "2023-09-15", "close": 2.46, "volume": 18569.0}, {"date": "2023-09-18", "close": 2.42, "volume": 56950.0}, {"date": "2023-09-19", "close": 2.42, "volume": 9.0}, {"date": "2023-09-20", "close": 2.3, "volume": 58405.0}, {"date": "2023-09-21", "close": 2.28, "volume": 73927.0}, {"date": "2023-09-22", "close": 2.33, "volume": 38808.0}, {"date": "2023-09-25", "close": 2.32, "volume": 6110.0}, {"date": "2023-09-26", "close": 2.31, "volume": 8473.0}, {"date": "2023-09-27", "close": 2.26, "volume": 8431.0}, {"date": "2023-09-28", "close": 2.26, "volume": 55557.0}, {"date": "2023-09-29", "close": 2.27, "volume": 4667.0}, {"date": "2023-10-02", "close": 2.24, "volume": 23410.0}, {"date": "2023-10-03", "close": 2.29, "volume": 4896.0}, {"date": "2023-10-04", "close": 2.24, "volume": 90022.0}, {"date": "2023-10-05", "close": 2.28, "volume": 95189.0}, {"date": "2023-10-06", "close": 2.3, "volume": 76646.0}, {"date": "2023-10-09", "close": 2.33, "volume": 37804.0}, {"date": "2023-10-10", "close": 2.33, "volume": 146341.0}, {"date": "2023-10-11", "close": 2.36, "volume": 24372.0}, {"date": "2023-10-12", "close": 2.33, "volume": 34247.0}, {"date": "2023-10-13", "close": 2.29, "volume": 28878.0}, {"date": "2023-10-16", "close": 2.3, "volume": 60893.0}, {"date": "2023-10-17", "close": 2.3, "volume": 41897.0}, {"date": "2023-10-18", "close": 2.31, "volume": 43713.0}, {"date": "2023-10-19", "close": 2.26, "volume": 73404.0}, {"date": "2023-10-20", "close": 2.35, "volume": 57165.0}, {"date": "2023-10-23", "close": 2.32, "volume": 222774.0}, {"date": "2023-10-24", "close": 2.33, "volume": 42365.0}, {"date": "2023-10-25", "close": 2.34, "volume": 97087.0}, {"date": "2023-10-26", "close": 2.33, "volume": 91441.0}, {"date": "2023-10-27", "close": 2.33, "volume": 104351.0}, {"date": "2023-10-30", "close": 2.35, "volume": 104890.0}, {"date": "2023-10-31", "close": 2.3, "volume": 452847.0}, {"date": "2023-11-01", "close": 2.33, "volume": 124740.0}, {"date": "2023-11-02", "close": 2.3, "volume": 154803.0}, {"date": "2023-11-03", "close": 2.34, "volume": 23634.0}, {"date": "2023-11-06", "close": 2.27, "volume": 3524.0}, {"date": "2023-11-07", "close": 2.21, "volume": 177235.0}, {"date": "2023-11-08", "close": 2.27, "volume": 71590.0}, {"date": "2023-11-09", "close": 2.29, "volume": 41604.0}, {"date": "2023-11-10", "close": 2.26, "volume": 91926.0}, {"date": "2023-11-13", "close": 2.18, "volume": 168736.0}, {"date": "2023-11-14", "close": 2.16, "volume": 68526.0}, {"date": "2023-11-15", "close": 2.14, "volume": 113707.0}, {"date": "2023-11-16", "close": 2.15, "volume": 86160.0}, {"date": "2023-11-17", "close": 2.18, "volume": 77590.0}, {"date": "2023-11-20", "close": 2.14, "volume": 149575.0}, {"date": "2023-11-21", "close": 2.2, "volume": 202363.0}, {"date": "2023-11-22", "close": 2.15, "volume": 100046.0}, {"date": "2023-11-23", "close": 2.24, "volume": 34319.0}, {"date": "2023-11-24", "close": 2.17, "volume": 14170.0}, {"date": "2023-11-27", "close": 2.23, "volume": 855.0}, {"date": "2023-11-28", "close": 2.17, "volume": 157577.0}, {"date": "2023-11-29", "close": 2.1, "volume": 83828.0}, {"date": "2023-11-30", "close": 2.15, "volume": 144556.0}, {"date": "2023-12-01", "close": 2.165, "volume": 16595.0}, {"date": "2023-12-04", "close": 2.11, "volume": 81931.0}, {"date": "2023-12-05", "close": 2.2, "volume": 121576.0}, {"date": "2023-12-06", "close": 2.22, "volume": 52959.0}, {"date": "2023-12-07", "close": 2.29, "volume": 29158.0}, {"date": "2023-12-08", "close": 2.25, "volume": 14379.0}, {"date": "2023-12-11", "close": 2.22, "volume": 8004.0}, {"date": "2023-12-12", "close": 2.2, "volume": 156503.0}, {"date": "2023-12-13", "close": 2.19, "volume": 58936.0}, {"date": "2023-12-14", "close": 2.22, "volume": 106638.0}, {"date": "2023-12-15", "close": 2.22, "volume": 43430.0}, {"date": "2023-12-18", "close": 2.18, "volume": 65786.0}, {"date": "2023-12-19", "close": 2.17, "volume": 49235.0}, {"date": "2023-12-20", "close": 2.17, "volume": 117702.0}, {"date": "2023-12-21", "close": 2.25, "volume": 26113.0}, {"date": "2023-12-22", "close": 2.21, "volume": 61955.0}, {"date": "2023-12-27", "close": 2.33, "volume": 94741.0}, {"date": "2023-12-28", "close": 2.28, "volume": 14219.0}, {"date": "2023-12-29", "close": 2.34, "volume": 119114.0}, {"date": "2024-01-02", "close": 2.32, "volume": 888.0}, {"date": "2024-01-03", "close": 2.32, "volume": 76989.0}, {"date": "2024-01-04", "close": 2.34, "volume": 102415.0}, {"date": "2024-01-05", "close": 2.34, "volume": 46349.0}, {"date": "2024-01-08", "close": 2.42, "volume": 31968.0}, {"date": "2024-01-09", "close": 2.39, "volume": 83838.0}, {"date": "2024-01-10", "close": 2.41, "volume": 9653.0}, {"date": "2024-01-11", "close": 2.41, "volume": 164443.0}, {"date": "2024-01-12", "close": 2.41, "volume": 33998.0}, {"date": "2024-01-15", "close": 2.44, "volume": 17258.0}, {"date": "2024-01-16", "close": 2.4, "volume": 35958.0}, {"date": "2024-01-17", "close": 2.38, "volume": 23706.0}, {"date": "2024-01-18", "close": 2.34, "volume": 14953.0}, {"date": "2024-01-19", "close": 2.3, "volume": 18360.0}, {"date": "2024-01-22", "close": 2.39, "volume": 33334.0}, {"date": "2024-01-23", "close": 2.34, "volume": 60449.0}, {"date": "2024-01-24", "close": 2.38, "volume": 2053911.0}, {"date": "2024-01-25", "close": 2.39, "volume": 74705.0}, {"date": "2024-01-29", "close": 2.45, "volume": 101290.0}, {"date": "2024-01-30", "close": 2.45, "volume": 129779.0}, {"date": "2024-01-31", "close": 2.48, "volume": 28105.0}, {"date": "2024-02-01", "close": 2.48, "volume": 92393.0}, {"date": "2024-02-02", "close": 2.5, "volume": 327700.0}, {"date": "2024-02-05", "close": 2.49, "volume": 86698.0}, {"date": "2024-02-06", "close": 2.5, "volume": 81753.0}, {"date": "2024-02-07", "close": 2.52, "volume": 29442.0}, {"date": "2024-02-08", "close": 2.58, "volume": 95259.0}, {"date": "2024-02-09", "close": 2.58, "volume": 103807.0}, {"date": "2024-02-12", "close": 2.6, "volume": 37663.0}, {"date": "2024-02-13", "close": 2.59, "volume": 49970.0}, {"date": "2024-02-14", "close": 2.6, "volume": 45397.0}, {"date": "2024-02-15", "close": 2.58, "volume": 84825.0}, {"date": "2024-02-16", "close": 2.58, "volume": 66655.0}, {"date": "2024-02-19", "close": 2.6, "volume": 94162.0}, {"date": "2024-02-20", "close": 2.61, "volume": 44444.0}, {"date": "2024-02-21", "close": 2.6, "volume": 17673.0}, {"date": "2024-02-22", "close": 2.6, "volume": 135612.0}, {"date": "2024-02-23", "close": 2.5, "volume": 27834.0}, {"date": "2024-02-26", "close": 2.57, "volume": 858971.0}, {"date": "2024-02-27", "close": 2.6, "volume": 623734.0}, {"date": "2024-02-28", "close": 2.59, "volume": 366437.0}, {"date": "2024-02-29", "close": 2.71, "volume": 518704.0}, {"date": "2024-03-01", "close": 2.65, "volume": 115518.0}, {"date": "2024-03-04", "close": 2.64, "volume": 52611.0}, {"date": "2024-03-05", "close": 2.68, "volume": 76567.0}, {"date": "2024-03-06", "close": 2.65, "volume": 25504.0}, {"date": "2024-03-07", "close": 2.61, "volume": 64996.0}, {"date": "2024-03-08", "close": 2.59, "volume": 93814.0}, {"date": "2024-03-11", "close": 2.54, "volume": 83762.0}, {"date": "2024-03-12", "close": 2.58, "volume": 3584.0}, {"date": "2024-03-13", "close": 2.58, "volume": 141309.0}, {"date": "2024-03-14", "close": 2.58, "volume": 64044.0}, {"date": "2024-03-15", "close": 2.72, "volume": 132695.0}, {"date": "2024-03-18", "close": 2.69, "volume": 31571.0}, {"date": "2024-03-19", "close": 2.63, "volume": 63984.0}, {"date": "2024-03-20", "close": 2.64, "volume": 96646.0}, {"date": "2024-03-21", "close": 2.66, "volume": 76886.0}, {"date": "2024-03-22", "close": 2.65, "volume": 12092.0}, {"date": "2024-03-25", "close": 2.57, "volume": 43284.0}, {"date": "2024-03-26", "close": 2.64, "volume": 14152.0}, {"date": "2024-03-27", "close": 2.62, "volume": 13706.0}, {"date": "2024-03-28", "close": 2.64, "volume": 54262.0}, {"date": "2024-04-02", "close": 2.66, "volume": 19971.0}, {"date": "2024-04-03", "close": 2.5, "volume": 55690.0}, {"date": "2024-04-04", "close": 2.61, "volume": 31381.0}, {"date": "2024-04-05", "close": 2.59, "volume": 979.0}, {"date": "2024-04-08", "close": 2.65, "volume": 124905.0}, {"date": "2024-04-09", "close": 2.65, "volume": 19551.0}, {"date": "2024-04-10", "close": 2.69, "volume": 13882.0}, {"date": "2024-04-11", "close": 2.55, "volume": 328.0}, {"date": "2024-04-12", "close": 2.6, "volume": 24399.0}, {"date": "2024-04-15", "close": 2.52, "volume": 26434.0}, {"date": "2024-04-16", "close": 2.49, "volume": 16902.0}, {"date": "2024-04-17", "close": 2.46, "volume": 12167.0}, {"date": "2024-04-18", "close": 2.52, "volume": 8035.0}, {"date": "2024-04-19", "close": 2.41, "volume": 19666.0}, {"date": "2024-04-22", "close": 2.41, "volume": 65577.0}, {"date": "2024-04-23", "close": 2.39, "volume": 38017.0}, {"date": "2024-04-24", "close": 2.35, "volume": 75799.0}, {"date": "2024-04-26", "close": 2.49, "volume": 108448.0}, {"date": "2024-04-29", "close": 2.49, "volume": 74875.0}, {"date": "2024-04-30", "close": 2.46, "volume": 10369.0}, {"date": "2024-05-01", "close": 2.41, "volume": 15706.0}, {"date": "2024-05-02", "close": 2.49, "volume": 15470.0}, {"date": "2024-05-03", "close": 2.36, "volume": 69415.0}, {"date": "2024-05-06", "close": 2.35, "volume": 60647.0}, {"date": "2024-05-07", "close": 2.46, "volume": 22847.0}, {"date": "2024-05-08", "close": 2.35, "volume": 59189.0}, {"date": "2024-05-09", "close": 2.4, "volume": 1622.0}, {"date": "2024-05-10", "close": 2.28, "volume": 68978.0}, {"date": "2024-05-13", "close": 2.35, "volume": 1753.0}, {"date": "2024-05-14", "close": 2.25, "volume": 120486.0}, {"date": "2024-05-15", "close": 2.31, "volume": 8321.0}, {"date": "2024-05-16", "close": 2.3, "volume": 38418.0}, {"date": "2024-05-17", "close": 2.3, "volume": 3713.0}, {"date": "2024-05-20", "close": 2.28, "volume": 12011.0}, {"date": "2024-05-21", "close": 2.32, "volume": 53334.0}, {"date": "2024-05-22", "close": 2.33, "volume": 222432.0}, {"date": "2024-05-23", "close": 2.43, "volume": 48159.0}, {"date": "2024-05-24", "close": 2.31, "volume": 97786.0}, {"date": "2024-05-27", "close": 2.38, "volume": 14860.0}, {"date": "2024-05-28", "close": 2.35, "volume": 15956.0}, {"date": "2024-05-29", "close": 2.37, "volume": 44747.0}, {"date": "2024-05-30", "close": 2.37, "volume": 63159.0}, {"date": "2024-05-31", "close": 2.44, "volume": 24572.0}, {"date": "2024-06-03", "close": 2.35, "volume": 23170.0}, {"date": "2024-06-04", "close": 2.36, "volume": 94149.0}, {"date": "2024-06-05", "close": 2.37, "volume": 319266.0}, {"date": "2024-06-06", "close": 2.4, "volume": 113602.0}, {"date": "2024-06-07", "close": 2.35, "volume": 100923.0}, {"date": "2024-06-11", "close": 2.39, "volume": 112745.0}, {"date": "2024-06-12", "close": 2.38, "volume": 10387.0}, {"date": "2024-06-13", "close": 2.37, "volume": 76494.0}, {"date": "2024-06-14", "close": 2.47, "volume": 61018.0}, {"date": "2024-06-17", "close": 2.34, "volume": 1515911.0}, {"date": "2024-06-18", "close": 2.34, "volume": 53328.0}, {"date": "2024-06-19", "close": 2.36, "volume": 8298.0}, {"date": "2024-06-20", "close": 2.37, "volume": 126175.0}, {"date": "2024-06-21", "close": 2.36, "volume": 53753.0}, {"date": "2024-06-24", "close": 2.38, "volume": 181605.0}, {"date": "2024-06-25", "close": 2.32, "volume": 72544.0}, {"date": "2024-06-26", "close": 2.25, "volume": 164996.0}, {"date": "2024-06-27", "close": 2.31, "volume": 222318.0}, {"date": "2024-06-28", "close": 2.36, "volume": 62787.0}, {"date": "2024-07-01", "close": 2.34, "volume": 10271.0}, {"date": "2024-07-02", "close": 2.34, "volume": 11715.0}, {"date": "2024-07-03", "close": 2.36, "volume": 62741.0}, {"date": "2024-07-04", "close": 2.29, "volume": 6400.0}, {"date": "2024-07-05", "close": 2.31, "volume": 55126.0}, {"date": "2024-07-08", "close": 2.32, "volume": 26749.0}, {"date": "2024-07-09", "close": 2.32, "volume": 16648.0}, {"date": "2024-07-10", "close": 2.39, "volume": 27333.0}, {"date": "2024-07-11", "close": 2.31, "volume": 100820.0}, {"date": "2024-07-12", "close": 2.28, "volume": 1377.0}, {"date": "2024-07-15", "close": 2.35, "volume": 9479.0}, {"date": "2024-07-16", "close": 2.32, "volume": 51079.0}, {"date": "2024-07-17", "close": 2.29, "volume": 138929.0}, {"date": "2024-07-18", "close": 2.28, "volume": 14985721.0}, {"date": "2024-07-19", "close": 2.25, "volume": 41588.0}, {"date": "2024-07-22", "close": 2.35, "volume": 262033.0}, {"date": "2024-07-23", "close": 2.37, "volume": 101930.0}, {"date": "2024-07-24", "close": 2.4, "volume": 153069.0}, {"date": "2024-07-25", "close": 2.39, "volume": 2638736.0}, {"date": "2024-07-26", "close": 2.3, "volume": 209471.0}, {"date": "2024-07-29", "close": 2.35, "volume": 300325.0}, {"date": "2024-07-30", "close": 2.33, "volume": 68698.0}, {"date": "2024-07-31", "close": 2.4, "volume": 384941.0}, {"date": "2024-08-01", "close": 2.4, "volume": 115154.0}, {"date": "2024-08-02", "close": 2.4, "volume": 604856.0}, {"date": "2024-08-05", "close": 2.25, "volume": 65157.0}, {"date": "2024-08-06", "close": 2.36, "volume": 30442.0}, {"date": "2024-08-07", "close": 2.23, "volume": 307495.0}, {"date": "2024-08-08", "close": 2.26, "volume": 46051.0}, {"date": "2024-08-09", "close": 2.25, "volume": 110408.0}, {"date": "2024-08-12", "close": 2.25, "volume": 387728.0}, {"date": "2024-08-13", "close": 2.2, "volume": 172410.0}, {"date": "2024-08-14", "close": 2.23, "volume": 115341.0}, {"date": "2024-08-15", "close": 2.3, "volume": 119770.0}, {"date": "2024-08-16", "close": 2.26, "volume": 235520.0}, {"date": "2024-08-19", "close": 2.29, "volume": 51495.0}, {"date": "2024-08-20", "close": 2.25, "volume": 497872.0}, {"date": "2024-08-21", "close": 2.33, "volume": 440299.0}, {"date": "2024-08-22", "close": 2.32, "volume": 146251.0}, {"date": "2024-08-23", "close": 2.4, "volume": 65393.0}, {"date": "2024-08-26", "close": 2.32, "volume": 107242.0}, {"date": "2024-08-27", "close": 2.36, "volume": 97039.0}, {"date": "2024-08-28", "close": 2.31, "volume": 91695.0}, {"date": "2024-08-29", "close": 2.3, "volume": 75525.0}, {"date": "2024-08-30", "close": 2.32, "volume": 70399.0}, {"date": "2024-09-02", "close": 2.33, "volume": 67737.0}, {"date": "2024-09-03", "close": 2.31, "volume": 42694.0}, {"date": "2024-09-04", "close": 2.32, "volume": 22530.0}, {"date": "2024-09-05", "close": 2.32, "volume": 308428.0}, {"date": "2024-09-06", "close": 2.36, "volume": 25059.0}, {"date": "2024-09-09", "close": 2.32, "volume": 48535.0}, {"date": "2024-09-10", "close": 2.35, "volume": 60233.0}, {"date": "2024-09-11", "close": 2.3, "volume": 89987.0}, {"date": "2024-09-12", "close": 2.26, "volume": 111322.0}, {"date": "2024-09-13", "close": 2.35, "volume": 16318.0}, {"date": "2024-09-16", "close": 2.32, "volume": 147583.0}, {"date": "2024-09-17", "close": 2.32, "volume": 141246.0}, {"date": "2024-09-18", "close": 2.33, "volume": 1673542.0}, {"date": "2024-09-19", "close": 2.34, "volume": 257651.0}, {"date": "2024-09-20", "close": 2.38, "volume": 332978.0}, {"date": "2024-09-23", "close": 2.38, "volume": 54776.0}, {"date": "2024-09-24", "close": 2.35, "volume": 117609.0}, {"date": "2024-09-25", "close": 2.36, "volume": 118091.0}, {"date": "2024-09-26", "close": 2.36, "volume": 426031.0}, {"date": "2024-09-27", "close": 2.4, "volume": 69985.0}, {"date": "2024-09-30", "close": 2.35, "volume": 157756.0}, {"date": "2024-10-01", "close": 2.41, "volume": 270803.0}, {"date": "2024-10-02", "close": 2.42, "volume": 85794.0}, {"date": "2024-10-03", "close": 2.45, "volume": 63693.0}, {"date": "2024-10-04", "close": 2.56, "volume": 442572.0}, {"date": "2024-10-07", "close": 2.56, "volume": 70058.0}, {"date": "2024-10-08", "close": 2.56, "volume": 81421.0}, {"date": "2024-10-09", "close": 2.54, "volume": 208238.0}, {"date": "2024-10-10", "close": 2.58, "volume": 661989.0}, {"date": "2024-10-11", "close": 2.59, "volume": 179708.0}, {"date": "2024-10-14", "close": 2.6, "volume": 15710.0}, {"date": "2024-10-15", "close": 2.57, "volume": 97834.0}, {"date": "2024-10-16", "close": 2.54, "volume": 217771.0}, {"date": "2024-10-17", "close": 2.59, "volume": 10560.0}, {"date": "2024-10-18", "close": 2.59, "volume": 95934.0}, {"date": "2024-10-21", "close": 2.58, "volume": 24684.0}, {"date": "2024-10-22", "close": 2.59, "volume": 306138.0}, {"date": "2024-10-23", "close": 2.63, "volume": 516450.0}, {"date": "2024-10-24", "close": 2.67, "volume": 1486436.0}, {"date": "2024-10-25", "close": 2.73, "volume": 140279.0}, {"date": "2024-10-28", "close": 2.67, "volume": 161829.0}, {"date": "2024-10-29", "close": 2.64, "volume": 112621.0}, {"date": "2024-10-30", "close": 2.67, "volume": 133968.0}, {"date": "2024-10-31", "close": 2.74, "volume": 744356.0}, {"date": "2024-11-01", "close": 2.71, "volume": 188982.0}, {"date": "2024-11-04", "close": 2.72, "volume": 164564.0}, {"date": "2024-11-05", "close": 2.72, "volume": 125480.0}, {"date": "2024-11-06", "close": 2.79, "volume": 498727.0}, {"date": "2024-11-07", "close": 2.79, "volume": 2726944.0}, {"date": "2024-11-08", "close": 2.84, "volume": 131277.0}, {"date": "2024-11-11", "close": 2.8, "volume": 2232188.0}, {"date": "2024-11-12", "close": 2.8, "volume": 102522.0}, {"date": "2024-11-13", "close": 2.76, "volume": 1000130.0}, {"date": "2024-11-14", "close": 2.78, "volume": 80156.0}, {"date": "2024-11-15", "close": 2.74, "volume": 479506.0}, {"date": "2024-11-18", "close": 2.7, "volume": 652720.0}, {"date": "2024-11-19", "close": 2.67, "volume": 523404.0}, {"date": "2024-11-20", "close": 2.69, "volume": 399109.0}, {"date": "2024-11-21", "close": 2.65, "volume": 24855.0}, {"date": "2024-11-22", "close": 2.62, "volume": 168224.0}, {"date": "2024-11-25", "close": 2.66, "volume": 322500.0}, {"date": "2024-11-26", "close": 2.66, "volume": 146151.0}, {"date": "2024-11-27", "close": 2.6, "volume": 333074.0}, {"date": "2024-11-28", "close": 2.56, "volume": 74135.0}, {"date": "2024-11-29", "close": 2.54, "volume": 358692.0}, {"date": "2024-12-02", "close": 2.53, "volume": 274203.0}, {"date": "2024-12-03", "close": 2.45, "volume": 5954412.0}, {"date": "2024-12-04", "close": 2.67, "volume": 287412.0}, {"date": "2024-12-05", "close": 2.73, "volume": 238803.0}, {"date": "2024-12-06", "close": 2.7, "volume": 58952.0}, {"date": "2024-12-09", "close": 2.74, "volume": 163193.0}, {"date": "2024-12-10", "close": 2.74, "volume": 112995.0}, {"date": "2024-12-11", "close": 2.7, "volume": 1448635.0}, {"date": "2024-12-12", "close": 2.64, "volume": 48133.0}, {"date": "2024-12-13", "close": 2.67, "volume": 123476.0}, {"date": "2024-12-16", "close": 2.69, "volume": 159278.0}, {"date": "2024-12-17", "close": 2.76, "volume": 162248.0}, {"date": "2024-12-18", "close": 2.8, "volume": 64121.0}, {"date": "2024-12-19", "close": 2.68, "volume": 99891.0}, {"date": "2024-12-20", "close": 2.65, "volume": 140499.0}, {"date": "2024-12-23", "close": 2.68, "volume": 97135.0}, {"date": "2024-12-24", "close": 2.64, "volume": 5786.0}, {"date": "2024-12-27", "close": 2.7, "volume": 44611.0}, {"date": "2024-12-30", "close": 2.73, "volume": 68291.0}, {"date": "2024-12-31", "close": 2.73, "volume": 157442.0}, {"date": "2025-01-02", "close": 2.74, "volume": 61740.0}, {"date": "2025-01-03", "close": 2.72, "volume": 30968.0}, {"date": "2025-01-06", "close": 2.78, "volume": 30114.0}, {"date": "2025-01-07", "close": 2.78, "volume": 81358.0}, {"date": "2025-01-08", "close": 2.67, "volume": 83259.0}, {"date": "2025-01-09", "close": 2.67, "volume": 190953.0}, {"date": "2025-01-10", "close": 2.78, "volume": 62504.0}, {"date": "2025-01-13", "close": 2.73, "volume": 45625.0}, {"date": "2025-01-14", "close": 2.71, "volume": 436951.0}, {"date": "2025-01-15", "close": 2.68, "volume": 50041.0}, {"date": "2025-01-16", "close": 2.68, "volume": 1412705.0}, {"date": "2025-01-17", "close": 2.69, "volume": 91904.0}, {"date": "2025-01-20", "close": 2.69, "volume": 47342.0}, {"date": "2025-01-21", "close": 2.65, "volume": 142342.0}, {"date": "2025-01-22", "close": 2.61, "volume": 82886.0}, {"date": "2025-01-23", "close": 2.63, "volume": 179119.0}, {"date": "2025-01-24", "close": 2.62, "volume": 113095.0}, {"date": "2025-01-28", "close": 2.54, "volume": 191336.0}, {"date": "2025-01-29", "close": 2.53, "volume": 83533.0}, {"date": "2025-01-30", "close": 2.59, "volume": 243013.0}, {"date": "2025-01-31", "close": 2.59, "volume": 63354.0}, {"date": "2025-02-03", "close": 2.57, "volume": 161339.0}, {"date": "2025-02-04", "close": 2.59, "volume": 155369.0}, {"date": "2025-02-05", "close": 2.56, "volume": 152119.0}, {"date": "2025-02-06", "close": 2.53, "volume": 239894.0}, {"date": "2025-02-07", "close": 2.55, "volume": 1638717.0}, {"date": "2025-02-10", "close": 2.56, "volume": 47814.0}, {"date": "2025-02-11", "close": 2.55, "volume": 32144.0}, {"date": "2025-02-12", "close": 2.59, "volume": 190637.0}, {"date": "2025-02-13", "close": 2.61, "volume": 233724.0}, {"date": "2025-02-14", "close": 2.6, "volume": 82693.0}, {"date": "2025-02-17", "close": 2.58, "volume": 144875.0}, {"date": "2025-02-18", "close": 2.56, "volume": 62244.0}, {"date": "2025-02-19", "close": 2.5, "volume": 147005.0}, {"date": "2025-02-20", "close": 2.43, "volume": 184732.0}, {"date": "2025-02-21", "close": 2.43, "volume": 346268.0}, {"date": "2025-02-24", "close": 2.47, "volume": 513639.0}, {"date": "2025-02-25", "close": 2.68, "volume": 511507.0}, {"date": "2025-02-26", "close": 2.66, "volume": 261402.0}, {"date": "2025-02-27", "close": 2.74, "volume": 252319.0}, {"date": "2025-02-28", "close": 2.9, "volume": 172165.0}, {"date": "2025-03-03", "close": 2.78, "volume": 155069.0}, {"date": "2025-03-04", "close": 2.76, "volume": 338578.0}, {"date": "2025-03-05", "close": 2.73, "volume": 264206.0}, {"date": "2025-03-06", "close": 2.69, "volume": 199330.0}, {"date": "2025-03-07", "close": 2.67, "volume": 218644.0}, {"date": "2025-03-10", "close": 2.71, "volume": 148315.0}, {"date": "2025-03-11", "close": 2.63, "volume": 105639.0}, {"date": "2025-03-12", "close": 2.52, "volume": 113223.0}, {"date": "2025-03-13", "close": 2.44, "volume": 46196.0}, {"date": "2025-03-14", "close": 2.4, "volume": 261049.0}, {"date": "2025-03-17", "close": 2.39, "volume": 106455.0}, {"date": "2025-03-18", "close": 2.4, "volume": 208898.0}, {"date": "2025-03-19", "close": 2.41, "volume": 43669.0}, {"date": "2025-03-20", "close": 2.46, "volume": 53845.0}, {"date": "2025-03-21", "close": 2.4, "volume": 219677.0}, {"date": "2025-03-24", "close": 2.24, "volume": 404139.0}, {"date": "2025-03-25", "close": 2.27, "volume": 192883.0}, {"date": "2025-03-26", "close": 2.31, "volume": 154065.0}, {"date": "2025-03-27", "close": 2.44, "volume": 153992.0}, {"date": "2025-03-28", "close": 2.42, "volume": 79622.0}, {"date": "2025-03-31", "close": 2.37, "volume": 280146.0}, {"date": "2025-04-01", "close": 2.37, "volume": 31924.0}, {"date": "2025-04-02", "close": 2.39, "volume": 116129.0}, {"date": "2025-04-03", "close": 2.39, "volume": 163706.0}, {"date": "2025-04-04", "close": 2.29, "volume": 171090.0}, {"date": "2025-04-07", "close": 2.27, "volume": 688015.0}, {"date": "2025-04-08", "close": 2.33, "volume": 30540.0}, {"date": "2025-04-09", "close": 2.3, "volume": 136757.0}, {"date": "2025-04-10", "close": 2.33, "volume": 92222.0}, {"date": "2025-04-11", "close": 2.36, "volume": 36489.0}, {"date": "2025-04-14", "close": 2.4, "volume": 51868.0}, {"date": "2025-04-15", "close": 2.35, "volume": 50647.0}, {"date": "2025-04-16", "close": 2.32, "volume": 33689.0}, {"date": "2025-04-17", "close": 2.4, "volume": 210159.0}, {"date": "2025-04-22", "close": 2.35, "volume": 61462.0}, {"date": "2025-04-23", "close": 2.29, "volume": 319557.0}, {"date": "2025-04-24", "close": 2.3, "volume": 286480.0}, {"date": "2025-04-28", "close": 2.32, "volume": 118558.0}, {"date": "2025-04-29", "close": 2.36, "volume": 81544.0}, {"date": "2025-04-30", "close": 2.48, "volume": 190006.0}, {"date": "2025-05-01", "close": 2.49, "volume": 68583.0}, {"date": "2025-05-02", "close": 2.74, "volume": 168597.0}, {"date": "2025-05-05", "close": 2.7, "volume": 799033.0}, {"date": "2025-05-06", "close": 2.7, "volume": 334944.0}, {"date": "2025-05-07", "close": 2.63, "volume": 1475639.0}, {"date": "2025-05-08", "close": 2.63, "volume": 504944.0}, {"date": "2025-05-09", "close": 2.59, "volume": 2953218.0}, {"date": "2025-05-12", "close": 2.59, "volume": 238383.0}, {"date": "2025-05-13", "close": 2.61, "volume": 43966.0}, {"date": "2025-05-14", "close": 2.74, "volume": 184650.0}, {"date": "2025-05-15", "close": 2.74, "volume": 97995.0}, {"date": "2025-05-16", "close": 2.68, "volume": 453297.0}, {"date": "2025-05-19", "close": 2.79, "volume": 289366.0}, {"date": "2025-05-20", "close": 2.83, "volume": 296710.0}, {"date": "2025-05-21", "close": 2.88, "volume": 262486.0}, {"date": "2025-05-22", "close": 2.85, "volume": 197084.0}, {"date": "2025-05-23", "close": 2.81, "volume": 239897.0}, {"date": "2025-05-26", "close": 2.78, "volume": 149056.0}, {"date": "2025-05-27", "close": 2.79, "volume": 168789.0}, {"date": "2025-05-28", "close": 2.77, "volume": 96098.0}, {"date": "2025-05-29", "close": 2.8, "volume": 113807.0}, {"date": "2025-05-30", "close": 2.84, "volume": 126774.0}, {"date": "2025-06-02", "close": 2.85, "volume": 521592.0}, {"date": "2025-06-03", "close": 2.89, "volume": 273852.0}, {"date": "2025-06-04", "close": 2.9, "volume": 82793.0}, {"date": "2025-06-05", "close": 2.96, "volume": 213641.0}, {"date": "2025-06-06", "close": 2.98, "volume": 109306.0}, {"date": "2025-06-10", "close": 2.89, "volume": 431924.0}, {"date": "2025-06-11", "close": 3.03, "volume": 246081.0}, {"date": "2025-06-12", "close": 3.01, "volume": 57780.0}, {"date": "2025-06-13", "close": 3.04, "volume": 51814.0}, {"date": "2025-06-16", "close": 3.08, "volume": 145202.0}, {"date": "2025-06-17", "close": 3.09, "volume": 157386.0}, {"date": "2025-06-18", "close": 3.11, "volume": 200244.0}, {"date": "2025-06-19", "close": 3.05, "volume": 477074.0}, {"date": "2025-06-20", "close": 3.07, "volume": 112057.0}, {"date": "2025-06-23", "close": 3.03, "volume": 104937.0}, {"date": "2025-06-24", "close": 3.08, "volume": 999326.0}, {"date": "2025-06-25", "close": 3.2, "volume": 168093.0}, {"date": "2025-06-26", "close": 3.2, "volume": 139029.0}, {"date": "2025-06-27", "close": 3.33, "volume": 154514.0}, {"date": "2025-06-30", "close": 3.45, "volume": 401979.0}, {"date": "2025-07-01", "close": 3.46, "volume": 244319.0}, {"date": "2025-07-02", "close": 3.4, "volume": 236231.0}, {"date": "2025-07-03", "close": 3.43, "volume": 347709.0}, {"date": "2025-07-04", "close": 3.5, "volume": 90006.0}, {"date": "2025-07-07", "close": 3.5, "volume": 95270.0}, {"date": "2025-07-08", "close": 3.48, "volume": 193379.0}, {"date": "2025-07-09", "close": 3.48, "volume": 143150.0}, {"date": "2025-07-10", "close": 3.55, "volume": 630822.0}, {"date": "2025-07-11", "close": 3.51, "volume": 118712.0}, {"date": "2025-07-14", "close": 3.42, "volume": 355539.0}, {"date": "2025-07-15", "close": 3.43, "volume": 214823.0}, {"date": "2025-07-16", "close": 3.48, "volume": 192630.0}, {"date": "2025-07-17", "close": 3.63, "volume": 166799.0}, {"date": "2025-07-18", "close": 3.6, "volume": 512552.0}, {"date": "2025-07-21", "close": 3.52, "volume": 226411.0}, {"date": "2025-07-22", "close": 3.48, "volume": 427440.0}, {"date": "2025-07-23", "close": 3.48, "volume": 165222.0}, {"date": "2025-07-24", "close": 3.48, "volume": 160709.0}, {"date": "2025-07-25", "close": 3.49, "volume": 465475.0}, {"date": "2025-07-28", "close": 3.53, "volume": 363691.0}, {"date": "2025-07-29", "close": 3.51, "volume": 291683.0}, {"date": "2025-07-30", "close": 3.54, "volume": 379928.0}, {"date": "2025-07-31", "close": 3.6, "volume": 153506.0}, {"date": "2025-08-01", "close": 3.58, "volume": 238741.0}, {"date": "2025-08-04", "close": 3.6, "volume": 489112.0}, {"date": "2025-08-05", "close": 3.67, "volume": 121741.0}, {"date": "2025-08-06", "close": 3.79, "volume": 502171.0}, {"date": "2025-08-07", "close": 3.82, "volume": 285530.0}, {"date": "2025-08-08", "close": 3.81, "volume": 198570.0}, {"date": "2025-08-11", "close": 3.74, "volume": 157834.0}, {"date": "2025-08-12", "close": 3.74, "volume": 137164.0}, {"date": "2025-08-13", "close": 3.7, "volume": 201890.0}, {"date": "2025-08-14", "close": 3.64, "volume": 323130.0}, {"date": "2025-08-15", "close": 3.7, "volume": 375629.0}, {"date": "2025-08-18", "close": 3.7, "volume": 239339.0}, {"date": "2025-08-19", "close": 3.67, "volume": 169505.0}, {"date": "2025-08-20", "close": 3.68, "volume": 129025.0}, {"date": "2025-08-21", "close": 3.7, "volume": 607980.0}, {"date": "2025-08-22", "close": 3.65, "volume": 586689.0}, {"date": "2025-08-25", "close": 3.59, "volume": 543813.0}, {"date": "2025-08-26", "close": 3.55, "volume": 706629.0}, {"date": "2025-08-27", "close": 3.68, "volume": 970818.0}, {"date": "2025-08-28", "close": 3.69, "volume": 198458.0}, {"date": "2025-08-29", "close": 3.7, "volume": 1557781.0}, {"date": "2025-09-01", "close": 3.72, "volume": 655378.0}, {"date": "2025-09-02", "close": 3.7, "volume": 311418.0}, {"date": "2025-09-03", "close": 3.67, "volume": 237298.0}, {"date": "2025-09-04", "close": 3.6, "volume": 144190.0}, {"date": "2025-09-05", "close": 3.65, "volume": 1955377.0}, {"date": "2025-09-08", "close": 3.43, "volume": 1118358.0}, {"date": "2025-09-09", "close": 3.45, "volume": 539789.0}, {"date": "2025-09-10", "close": 3.4, "volume": 387708.0}, {"date": "2025-09-11", "close": 3.4, "volume": 1699889.0}, {"date": "2025-09-12", "close": 3.48, "volume": 321170.0}, {"date": "2025-09-15", "close": 3.43, "volume": 306271.0}, {"date": "2025-09-16", "close": 3.46, "volume": 58891.0}, {"date": "2025-09-17", "close": 3.48, "volume": 330935.0}, {"date": "2025-09-18", "close": 3.54, "volume": 175487.0}, {"date": "2025-09-19", "close": 3.41, "volume": 280429.0}, {"date": "2025-09-22", "close": 3.45, "volume": 100348.0}, {"date": "2025-09-23", "close": 3.43, "volume": 318907.0}, {"date": "2025-09-24", "close": 3.3, "volume": 370636.0}, {"date": "2025-09-25", "close": 3.35, "volume": 258145.0}, {"date": "2025-09-26", "close": 3.38, "volume": 107250.0}, {"date": "2025-09-29", "close": 3.38, "volume": 151352.0}, {"date": "2025-09-30", "close": 3.38, "volume": 245412.0}, {"date": "2025-10-01", "close": 3.47, "volume": 326057.0}, {"date": "2025-10-02", "close": 3.43, "volume": 165984.0}, {"date": "2025-10-03", "close": 3.4, "volume": 197204.0}, {"date": "2025-10-06", "close": 3.34, "volume": 174246.0}, {"date": "2025-10-07", "close": 3.48, "volume": 113199.0}, {"date": "2025-10-08", "close": 3.44, "volume": 169219.0}, {"date": "2025-10-09", "close": 3.33, "volume": 56860.0}, {"date": "2025-10-10", "close": 3.37, "volume": 641777.0}, {"date": "2025-10-13", "close": 3.52, "volume": 359627.0}, {"date": "2025-10-14", "close": 3.43, "volume": 199542.0}, {"date": "2025-10-15", "close": 3.55, "volume": 244544.0}, {"date": "2025-10-16", "close": 3.6, "volume": 162504.0}, {"date": "2025-10-17", "close": 3.51, "volume": 15620867.0}, {"date": "2025-10-20", "close": 3.49, "volume": 117375.0}, {"date": "2025-10-21", "close": 3.58, "volume": 122800.0}, {"date": "2025-10-22", "close": 3.7, "volume": 245616.0}, {"date": "2025-10-23", "close": 3.63, "volume": 832472.0}, {"date": "2025-10-24", "close": 3.68, "volume": 653820.0}, {"date": "2025-10-27", "close": 3.73, "volume": 266863.0}, {"date": "2025-10-28", "close": 3.86, "volume": 222802.0}, {"date": "2025-10-29", "close": 3.76, "volume": 312336.0}, {"date": "2025-10-30", "close": 3.64, "volume": 138604.0}, {"date": "2025-10-31", "close": 3.67, "volume": 58912.0}, {"date": "2025-11-03", "close": 3.64, "volume": 202758.0}, {"date": "2025-11-04", "close": 3.66, "volume": 1110351.0}, {"date": "2025-11-05", "close": 3.71, "volume": 225883.0}, {"date": "2025-11-06", "close": 3.79, "volume": 208301.0}, {"date": "2025-11-07", "close": 3.8, "volume": 191810.0}, {"date": "2025-11-10", "close": 3.8, "volume": 147772.0}, {"date": "2025-11-11", "close": 3.82, "volume": 321523.0}, {"date": "2025-11-12", "close": 3.96, "volume": 243190.0}, {"date": "2025-11-13", "close": 3.97, "volume": 229452.0}, {"date": "2025-11-14", "close": 3.83, "volume": 323785.0}, {"date": "2025-11-17", "close": 3.74, "volume": 113247.0}, {"date": "2025-11-18", "close": 3.61, "volume": 473890.0}, {"date": "2025-11-19", "close": 3.74, "volume": 219068.0}, {"date": "2025-11-20", "close": 3.75, "volume": 145846.0}, {"date": "2025-11-21", "close": 3.71, "volume": 115514.0}, {"date": "2025-11-24", "close": 3.78, "volume": 247097.0}, {"date": "2025-11-25", "close": 3.84, "volume": 645558.0}, {"date": "2025-11-26", "close": 3.89, "volume": 223137.0}, {"date": "2025-11-27", "close": 3.89, "volume": 194406.0}, {"date": "2025-11-28", "close": 3.75, "volume": 159553.0}, {"date": "2025-12-01", "close": 3.74, "volume": 73378.0}, {"date": "2025-12-02", "close": 3.79, "volume": 281086.0}, {"date": "2025-12-03", "close": 3.74, "volume": 1780430.0}, {"date": "2025-12-04", "close": 3.76, "volume": 306424.0}, {"date": "2025-12-05", "close": 3.75, "volume": 231944.0}, {"date": "2025-12-08", "close": 3.8, "volume": 267513.0}, {"date": "2025-12-09", "close": 3.81, "volume": 88722.0}, {"date": "2025-12-10", "close": 3.72, "volume": 337671.0}, {"date": "2025-12-11", "close": 3.66, "volume": 411109.0}, {"date": "2025-12-12", "close": 3.67, "volume": 52980.0}, {"date": "2025-12-15", "close": 3.65, "volume": 88429.0}, {"date": "2025-12-16", "close": 3.61, "volume": 118770.0}, {"date": "2025-12-17", "close": 3.68, "volume": 68588.0}, {"date": "2025-12-18", "close": 3.78, "volume": 82079.0}, {"date": "2025-12-19", "close": 3.8, "volume": 150489.0}, {"date": "2025-12-22", "close": 3.81, "volume": 115327.0}, {"date": "2025-12-23", "close": 3.77, "volume": 84649.0}, {"date": "2025-12-24", "close": 3.77, "volume": 79798.0}, {"date": "2025-12-29", "close": 3.62, "volume": 121652.0}, {"date": "2025-12-30", "close": 3.59, "volume": 87224.0}, {"date": "2025-12-31", "close": 3.58, "volume": 549865.0}, {"date": "2026-01-02", "close": 3.6, "volume": 61810.0}, {"date": "2026-01-05", "close": 3.46, "volume": 117577.0}, {"date": "2026-01-06", "close": 3.48, "volume": 91164.0}, {"date": "2026-01-07", "close": 3.52, "volume": 83576.0}, {"date": "2026-01-08", "close": 3.52, "volume": 196467.0}, {"date": "2026-01-09", "close": 3.47, "volume": 63842.0}, {"date": "2026-01-12", "close": 3.61, "volume": 365054.0}, {"date": "2026-01-13", "close": 3.61, "volume": 90835.0}, {"date": "2026-01-14", "close": 3.64, "volume": 44406.0}, {"date": "2026-01-15", "close": 3.54, "volume": 141816.0}, {"date": "2026-01-16", "close": 3.59, "volume": 74765.0}, {"date": "2026-01-19", "close": 3.59, "volume": 78096.0}, {"date": "2026-01-20", "close": 3.53, "volume": 100209.0}, {"date": "2026-01-21", "close": 3.59, "volume": 1365297.0}, {"date": "2026-01-22", "close": 3.53, "volume": 243338.0}, {"date": "2026-01-23", "close": 3.51, "volume": 93380.0}, {"date": "2026-01-27", "close": 3.48, "volume": 565412.0}, {"date": "2026-01-28", "close": 3.35, "volume": 80799.0}, {"date": "2026-01-29", "close": 3.28, "volume": 520822.0}, {"date": "2026-01-30", "close": 3.2, "volume": 686884.0}, {"date": "2026-02-02", "close": 3.32, "volume": 618290.0}, {"date": "2026-02-03", "close": 3.17, "volume": 645043.0}, {"date": "2026-02-04", "close": 3.06, "volume": 1145165.0}, {"date": "2026-02-05", "close": 3.13, "volume": 228892.0}, {"date": "2026-02-06", "close": 3.01, "volume": 758994.0}, {"date": "2026-02-09", "close": 3.16, "volume": 236666.0}, {"date": "2026-02-10", "close": 3.17, "volume": 237467.0}, {"date": "2026-02-11", "close": 3.11, "volume": 158139.0}, {"date": "2026-02-12", "close": 3.0, "volume": 348023.0}, {"date": "2026-02-13", "close": 2.96, "volume": 82650.0}, {"date": "2026-02-16", "close": 3.09, "volume": 196800.0}, {"date": "2026-02-17", "close": 3.28, "volume": 498210.0}, {"date": "2026-02-18", "close": 3.32, "volume": 396938.0}, {"date": "2026-02-19", "close": 3.25, "volume": 857833.0}, {"date": "2026-02-20", "close": 3.13, "volume": 145766.0}, {"date": "2026-02-23", "close": 3.06, "volume": 243751.0}, {"date": "2026-02-24", "close": 3.13, "volume": 530011.0}, {"date": "2026-02-25", "close": 3.14, "volume": 114454.0}, {"date": "2026-02-26", "close": 3.14, "volume": 140056.0}, {"date": "2026-02-27", "close": 3.1, "volume": 607857.0}, {"date": "2026-03-02", "close": 3.07, "volume": 168916.0}, {"date": "2026-03-03", "close": 3.04, "volume": 155914.0}, {"date": "2026-03-04", "close": 2.92, "volume": 417908.0}, {"date": "2026-03-05", "close": 2.92, "volume": 256169.0}, {"date": "2026-03-06", "close": 2.83, "volume": 335059.0}, {"date": "2026-03-09", "close": 2.67, "volume": 1463059.0}, {"date": "2026-03-10", "close": 2.72, "volume": 208457.0}, {"date": "2026-03-11", "close": 2.66, "volume": 332829.0}, {"date": "2026-03-12", "close": 2.66, "volume": 818556.0}, {"date": "2026-03-13", "close": 2.68, "volume": 477273.0}, {"date": "2026-03-16", "close": 2.67, "volume": 277074.0}, {"date": "2026-03-17", "close": 2.6, "volume": 289177.0}, {"date": "2026-03-18", "close": 2.51, "volume": 323963.0}, {"date": "2026-03-19", "close": 2.42, "volume": 932597.0}, {"date": "2026-03-20", "close": 2.45, "volume": 2261445.0}, {"date": "2026-03-23", "close": 2.48, "volume": 256046.0}, {"date": "2026-03-24", "close": 2.5, "volume": 383400.0}, {"date": "2026-03-25", "close": 2.57, "volume": 190595.0}, {"date": "2026-03-26", "close": 2.47, "volume": 537932.0}, {"date": "2026-03-27", "close": 2.4, "volume": 324120.0}, {"date": "2026-03-30", "close": 2.44, "volume": 321600.0}, {"date": "2026-03-31", "close": 2.38, "volume": 574605.0}, {"date": "2026-04-01", "close": 2.52, "volume": 216479.0}, {"date": "2026-04-02", "close": 2.45, "volume": 304098.0}, {"date": "2026-04-07", "close": 2.45, "volume": 492424.0}, {"date": "2026-04-08", "close": 2.56, "volume": 89117.0}, {"date": "2026-04-09", "close": 2.5, "volume": 439362.0}, {"date": "2026-04-10", "close": 2.51, "volume": 79018.0}, {"date": "2026-04-13", "close": 2.41, "volume": 202683.0}, {"date": "2026-04-14", "close": 2.39, "volume": 87783.0}, {"date": "2026-04-15", "close": 2.4, "volume": 197829.0}, {"date": "2026-04-16", "close": 2.44, "volume": 128298.0}, {"date": "2026-04-17", "close": 2.42, "volume": 252557.0}, {"date": "2026-04-20", "close": 2.36, "volume": 84312.0}, {"date": "2026-04-21", "close": 2.39, "volume": 148875.0}, {"date": "2026-04-22", "close": 2.36, "volume": 244794.0}, {"date": "2026-04-23", "close": 2.36, "volume": 256547.0}, {"date": "2026-04-24", "close": 2.28, "volume": 127294.0}, {"date": "2026-04-27", "close": 2.28, "volume": 1371227.0}, {"date": "2026-04-28", "close": 2.28, "volume": 218259.0}, {"date": "2026-04-29", "close": 2.35, "volume": 192499.0}, {"date": "2026-04-30", "close": 2.41, "volume": 246024.0}, {"date": "2026-05-01", "close": 2.35, "volume": 110599.0}, {"date": "2026-05-04", "close": 2.38, "volume": 335236.0}, {"date": "2026-05-05", "close": 2.51, "volume": 489709.0}, {"date": "2026-05-06", "close": 2.45, "volume": 572544.0}, {"date": "2026-05-07", "close": 2.49, "volume": 158443.0}, {"date": "2026-05-08", "close": 2.6, "volume": 279789.0}, {"date": "2026-05-11", "close": 2.69, "volume": 661914.0}, {"date": "2026-05-12", "close": 2.8, "volume": 1086021.0}, {"date": "2026-05-13", "close": 2.82, "volume": 488115.0}, {"date": "2026-05-14", "close": 2.78, "volume": 359423.0}, {"date": "2026-05-15", "close": 2.82, "volume": 151486.0}, {"date": "2026-05-18", "close": 2.81, "volume": 197520.0}, {"date": "2026-05-19", "close": 2.84, "volume": 90291.0}, {"date": "2026-05-20", "close": 2.9, "volume": 265822.0}, {"date": "2026-05-21", "close": 2.89, "volume": 169487.0}, {"date": "2026-05-22", "close": 2.92, "volume": 74438.0}, {"date": "2026-05-25", "close": 2.9, "volume": 163942.0}, {"date": "2026-05-26", "close": 2.87, "volume": 70874.0}, {"date": "2026-05-27", "close": 2.87, "volume": 333442.0}, {"date": "2026-05-28", "close": 2.84, "volume": 159017.0}, {"date": "2026-05-29", "close": 2.86, "volume": 951016.0}, {"date": "2026-06-01", "close": 2.77, "volume": 218924.0}, {"date": "2026-06-02", "close": 2.73, "volume": 290445.0}, {"date": "2026-06-03", "close": 2.73, "volume": 124601.0}, {"date": "2026-06-04", "close": 2.68, "volume": 65664.0}, {"date": "2026-06-05", "close": 2.64, "volume": 69050.0}, {"date": "2026-06-09", "close": 2.54, "volume": 229610.0}, {"date": "2026-06-10", "close": 2.62, "volume": 354765.0}, {"date": "2026-06-11", "close": 2.76, "volume": 940653.0}, {"date": "2026-06-12", "close": 2.76, "volume": 68799.0}, {"date": "2026-06-15", "close": 2.87, "volume": 149077.0}, {"date": "2026-06-16", "close": 2.88, "volume": 285293.0}, {"date": "2026-06-17", "close": 2.89, "volume": 185013.0}, {"date": "2026-06-18", "close": 2.91, "volume": 149905.0}, {"date": "2026-06-19", "close": 2.88, "volume": 238538.0}, {"date": "2026-06-22", "close": 2.88, "volume": 88504.0}, {"date": "2026-06-23", "close": 2.87, "volume": 274020.0}, {"date": "2026-06-24", "close": 2.93, "volume": 119630.0}, {"date": "2026-06-25", "close": 3.08, "volume": 304781.0}, {"date": "2026-06-26", "close": 3.01, "volume": 112328.0}, {"date": "2026-06-29", "close": 3.08, "volume": 775886.0}, {"date": "2026-06-30", "close": 3.06, "volume": 438852.0}, {"date": "2026-07-01", "close": 3.04, "volume": 853281.0}, {"date": "2026-07-02", "close": 2.89, "volume": 867292.0}, {"date": "2026-07-03", "close": 3.07, "volume": 278475.0}, {"date": "2026-07-06", "close": 3.11, "volume": 194525.0}, {"date": "2026-07-07", "close": 3.2, "volume": 655026.0}, {"date": "2026-07-08", "close": 3.18, "volume": 140708.0}, {"date": "2026-07-09", "close": 3.15, "volume": 218254.0}, {"date": "2026-07-10", "close": 3.18, "volume": 375961.0}, {"date": "2026-07-13", "close": 3.28, "volume": 854790.0}, {"date": "2026-07-14", "close": 3.29, "volume": 113413.0}, {"date": "2026-07-15", "close": 3.24, "volume": 82743.0}, {"date": "2026-07-16", "close": 3.29, "volume": 366066.0}, {"date": "2026-07-17", "close": 3.27, "volume": 181035.0}, {"date": "2026-07-20", "close": 3.23, "volume": 139799.0}, {"date": "2026-07-21", "close": 3.21, "volume": 310314.0}, {"date": "2026-07-22", "close": 3.09, "volume": 169863.0}, {"date": "2026-07-23", "close": 3.18, "volume": 266022.0}, {"date": "2026-07-24", "close": 3.14, "volume": 138225.0}, {"date": "2026-07-27", "close": 3.11, "volume": 304751.0}, {"date": "2026-07-28", "close": 3.11, "volume": 188933.0}, {"date": "2026-07-29", "close": 3.08, "volume": 209895.0}, {"date": "2026-07-30", "close": 2.98, "volume": 250177.0}, {"date": "2026-07-31", "close": 3.03, "volume": 345932.0}, {"date": "2026-08-03", "close": 3.02, "volume": 181323.0}, {"date": "2026-08-04", "close": 3.16, "volume": 171972.0}, {"date": "2026-08-05", "close": 3.24, "volume": 146128.0}, {"date": "2026-08-06", "close": 3.25, "volume": 1059100.0}, {"date": "2026-08-07", "close": 3.3, "volume": 252526.0}, {"date": "2026-08-10", "close": 3.26, "volume": 341341.0}, {"date": "2026-08-11", "close": 3.27, "volume": 146392.0}, {"date": "2026-08-12", "close": 3.26, "volume": 363275.0}, {"date": "2026-08-13", "close": 3.36, "volume": 470179.0}, {"date": "2026-08-14", "close": 3.33, "volume": 158828.0}, {"date": "2026-08-17", "close": 3.29, "volume": 229688.0}, {"date": "2026-08-18", "close": 3.26, "volume": 150496.0}, {"date": "2026-08-19", "close": 3.27, "volume": 232067.0}, {"date": "2026-08-20", "close": 3.34, "volume": 709983.0}, {"date": "2026-08-21", "close": 3.22, "volume": 886348.0}, {"date": "2026-08-24", "close": 3.29, "volume": 690617.0}, {"date": "2026-08-25", "close": 3.26, "volume": 449563.0}, {"date": "2026-08-26", "close": 3.15, "volume": 741246.0}, {"date": "2026-08-27", "close": 2.92, "volume": 736003.0}, {"date": "2026-08-28", "close": 2.85, "volume": 909588.0}, {"date": "2026-08-31", "close": 2.9, "volume": 393797.0}, {"date": "2026-09-01", "close": 2.94, "volume": 1350728.0}, {"date": "2026-09-02", "close": 2.83, "volume": 917389.0}, {"date": "2026-09-03", "close": 2.71, "volume": 465472.0}, {"date": "2026-09-04", "close": 2.68, "volume": 629254.0}, {"date": "2026-09-07", "close": 2.67, "volume": 524494.0}], "refreshing": true}