{"ticker": "RDX", "overview": {"name": "Redox Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RDX", "has_prices": true, "as_of": "2026-09-07", "last": 3.49, "prev_close": 3.41, "change": 0.08000000000000007, "change_pct": 0.02346041055718477, "session_volume": 1621249.0, "vwap_5": 3.4388825498650175, "vwap_20": 3.520693709189821, "vwap_60": 3.6837381544066248, "vwap_250": 3.188256920777184, "high_52w": 4.07, "low_52w": 2.63, "avg_volume_20": 578493.85, "sessions": 400, "market_cap": {"value": 1837784998.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138700", "src": "ASX", "ticker": "RDX", "cik": "", "company": "Redox Limited", "company_raw": "Redox Limited", "who": "Renato Coneliano", "who_key": "Renato Coneliano", "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": "Renato Coneliano files a director's interest notice on RDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138700", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75832}, {"id": "ASX-03138690", "src": "ASX", "ticker": "RDX", "cik": "", "company": "Redox Limited", "company_raw": "Redox Limited", "who": "Richard Coneliano", "who_key": "Richard Coneliano", "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: Richard Coneliano changes a holding in RDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138690", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75832}, {"id": "ASX-03138684", "src": "ASX", "ticker": "RDX", "cik": "", "company": "Redox Limited", "company_raw": "Redox Limited", "who": "Raimond Coneliano", "who_key": "Raimond Coneliano", "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": "Raimond Coneliano just moved their RDX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138684", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75832}, {"id": "ASX-03134173", "src": "ASX", "ticker": "RDX", "cik": "", "company": "Redox Limited", "company_raw": "Redox 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 RDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134173", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "ASXSH-03063661", "src": "ASX", "ticker": "RDX", "cik": "", "company": "Redox Limited", "company_raw": "Redox Limited", "who": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "who_key": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "role": "Substantial holder", "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": "Exit: FIL Limited and its entities listed in Annexure A (\"FIL\") drops below 5% of RDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03063661", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Raimond Heath Coneliano", "notice_type": "3Y", "direct_shares": 13003236.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145525-2A1702602", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Renato Coneliano", "notice_type": "3Y", "direct_shares": 32048549.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145527-2A1702604", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Raymond Coneliano", "notice_type": "3Y", "direct_shares": 70492961.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145528-2A1702605", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Campbell", "notice_type": "FINAL", "direct_shares": 3.0, "indirect_shares": 75000.0, "indirect_account": "Hetale Pty Ltd", "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145534-2A1702610", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "FIL Limited and its entities listed in Annexure A (\"FIL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03063661-2A1657417", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Renato Coneliano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/rdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raimond Coneliano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/rdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Renato Coneliano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/rdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Coneliano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/rdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Coneliano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/rdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Renato Coneliano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-18", "source_url": "https://www.marketindex.com.au/asx/rdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raimond Coneliano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-18", "source_url": "https://www.marketindex.com.au/asx/rdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Coneliano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-18", "source_url": "https://www.marketindex.com.au/asx/rdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Wayling", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/rdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mary Verschuer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/rdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Campbell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/rdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Renato Coneliano", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/rdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raimond Coneliano", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/rdx", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/rdx", "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": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/rdx", "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": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/rdx", "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": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/rdx", "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": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/rdx", "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": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/rdx", "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": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/rdx", "needs_ocr": 0}], "directors": [{"name": "Richard Coneliano", "first_seen": "2024-10-18", "last_seen": "2025-10-10", "status": "current", "notices": 3}, {"name": "Raimond Coneliano", "first_seen": "2023-07-04", "last_seen": "2025-10-10", "status": "current", "notices": 3}, {"name": "Richard Raymond Coneliano", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "current", "notices": 1}, {"name": "Renato Coneliano", "first_seen": "2023-07-04", "last_seen": "2026-10-07", "status": "current", "notices": 5}, {"name": "Raimond Heath Coneliano", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "current", "notices": 1}, {"name": "Mary Verschuer", "first_seen": "2023-07-04", "last_seen": "2023-07-04", "status": "past", "notices": 1}, {"name": "Garry Wayling", "first_seen": "2023-07-04", "last_seen": "2023-07-04", "status": "past", "notices": 1}, {"name": "Ian Campbell", "first_seen": "2023-07-04", "last_seen": "2026-10-07", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-07", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145534-2A1702610"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - RDX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145532-2A1702608"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Appendix 3Y - Richard Coneliano", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145528-2A1702605"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Appendix 3Y - Renato Coneliano", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145527-2A1702604"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Appendix 3Y - Raimond Coneliano", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145525-2A1702602"}, {"date": "2026-09-14", "form": "Company Administration", "title": "Appendix 3Y  Late Lodgement  Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135565-2A1697181"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Notification of cessation of securities - RDX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135097-2A1696921"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Renato Coneliano", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134641-2A1696741"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Richard Coneliano", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134631-2A1696737"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Raimond Coneliano", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134625-2A1696735"}], "performance": {"ticker": "RDX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-07-03", "close": 2.42, "volume": 3825860.0}, {"date": "2023-07-04", "close": 2.32, "volume": 1612378.0}, {"date": "2023-07-05", "close": 2.32, "volume": 477289.0}, {"date": "2023-07-06", "close": 2.36, "volume": 105441.0}, {"date": "2023-07-07", "close": 2.4, "volume": 243849.0}, {"date": "2023-07-10", "close": 2.4, "volume": 99381.0}, {"date": "2023-07-11", "close": 2.39, "volume": 159801.0}, {"date": "2023-07-12", "close": 2.35, "volume": 638863.0}, {"date": "2023-07-13", "close": 2.32, "volume": 585706.0}, {"date": "2023-07-14", "close": 2.34, "volume": 142856.0}, {"date": "2023-07-17", "close": 2.27, "volume": 462242.0}, {"date": "2023-07-18", "close": 2.27, "volume": 50907.0}, {"date": "2023-07-19", "close": 2.3, "volume": 177224.0}, {"date": "2023-07-20", "close": 2.29, "volume": 89007.0}, {"date": "2023-07-21", "close": 2.3, "volume": 803147.0}, {"date": "2023-07-24", "close": 2.24, "volume": 332779.0}, {"date": "2023-07-25", "close": 2.21, "volume": 304255.0}, {"date": "2023-07-26", "close": 2.24, "volume": 494180.0}, {"date": "2023-07-27", "close": 2.29, "volume": 580668.0}, {"date": "2023-07-28", "close": 2.3, "volume": 397897.0}, {"date": "2023-07-31", "close": 2.32, "volume": 333851.0}, {"date": "2023-08-01", "close": 2.41, "volume": 274514.0}, {"date": "2023-08-02", "close": 2.55, "volume": 1261432.0}, {"date": "2023-08-03", "close": 2.54, "volume": 289770.0}, {"date": "2023-08-04", "close": 2.58, "volume": 204309.0}, {"date": "2023-08-07", "close": 2.6, "volume": 334217.0}, {"date": "2023-08-08", "close": 2.58, "volume": 593870.0}, {"date": "2023-08-09", "close": 2.57, "volume": 235246.0}, {"date": "2023-08-10", "close": 2.62, "volume": 1224384.0}, {"date": "2023-08-11", "close": 2.65, "volume": 190560.0}, {"date": "2023-08-14", "close": 2.64, "volume": 418965.0}, {"date": "2023-08-15", "close": 2.62, "volume": 43010.0}, {"date": "2023-08-16", "close": 2.59, "volume": 162604.0}, {"date": "2023-08-17", "close": 2.51, "volume": 324008.0}, {"date": "2023-08-18", "close": 2.6, "volume": 97682.0}, {"date": "2023-08-21", "close": 2.5, "volume": 107906.0}, {"date": "2023-08-22", "close": 2.51, "volume": 78123.0}, {"date": "2023-08-23", "close": 2.55, "volume": 43762.0}, {"date": "2023-08-24", "close": 2.57, "volume": 247571.0}, {"date": "2023-08-25", "close": 2.55, "volume": 353490.0}, {"date": "2023-08-28", "close": 2.52, "volume": 99567.0}, {"date": "2023-08-29", "close": 2.52, "volume": 17502.0}, {"date": "2023-08-30", "close": 2.58, "volume": 3868913.0}, {"date": "2023-08-31", "close": 2.61, "volume": 371248.0}, {"date": "2023-09-01", "close": 2.62, "volume": 173996.0}, {"date": "2023-09-04", "close": 2.6, "volume": 234568.0}, {"date": "2023-09-05", "close": 2.59, "volume": 463956.0}, {"date": "2023-09-06", "close": 2.59, "volume": 113881.0}, {"date": "2023-09-07", "close": 2.53, "volume": 148167.0}, {"date": "2023-09-08", "close": 2.55, "volume": 155230.0}, {"date": "2023-09-11", "close": 2.53, "volume": 140206.0}, {"date": "2023-09-12", "close": 2.52, "volume": 276958.0}, {"date": "2023-09-13", "close": 2.52, "volume": 230481.0}, {"date": "2023-09-14", "close": 2.4, "volume": 306543.0}, {"date": "2023-09-15", "close": 2.42, "volume": 92937.0}, {"date": "2023-09-18", "close": 2.35, "volume": 223716.0}, {"date": "2023-09-19", "close": 2.36, "volume": 119549.0}, {"date": "2023-09-20", "close": 2.39, "volume": 267474.0}, {"date": "2023-09-21", "close": 2.3, "volume": 194680.0}, {"date": "2023-09-22", "close": 2.24, "volume": 346734.0}, {"date": "2023-09-25", "close": 2.18, "volume": 347135.0}, {"date": "2023-09-26", "close": 2.3, "volume": 448491.0}, {"date": "2023-09-27", "close": 2.27, "volume": 208977.0}, {"date": "2023-09-28", "close": 2.25, "volume": 146963.0}, {"date": "2023-09-29", "close": 2.22, "volume": 169976.0}, {"date": "2023-10-02", "close": 2.18, "volume": 144833.0}, {"date": "2023-10-03", "close": 2.2, "volume": 172027.0}, {"date": "2023-10-04", "close": 2.17, "volume": 148254.0}, {"date": "2023-10-05", "close": 2.24, "volume": 125850.0}, {"date": "2023-10-06", "close": 2.25, "volume": 169425.0}, {"date": "2023-10-09", "close": 2.22, "volume": 133091.0}, {"date": "2023-10-10", "close": 2.27, "volume": 582252.0}, {"date": "2023-10-11", "close": 2.32, "volume": 612047.0}, {"date": "2023-10-12", "close": 2.32, "volume": 424758.0}, {"date": "2023-10-13", "close": 2.32, "volume": 53869.0}, {"date": "2023-10-16", "close": 2.35, "volume": 180611.0}, {"date": "2023-10-17", "close": 2.39, "volume": 777921.0}, {"date": "2023-10-18", "close": 2.35, "volume": 194197.0}, {"date": "2023-10-19", "close": 2.37, "volume": 161200.0}, {"date": "2023-10-20", "close": 2.35, "volume": 419490.0}, {"date": "2023-10-23", "close": 2.3, "volume": 827266.0}, {"date": "2023-10-24", "close": 2.33, "volume": 231919.0}, {"date": "2023-10-25", "close": 2.29, "volume": 148306.0}, {"date": "2023-10-26", "close": 2.41, "volume": 404949.0}, {"date": "2023-10-27", "close": 2.4, "volume": 105963.0}, {"date": "2023-10-30", "close": 2.34, "volume": 130833.0}, {"date": "2023-10-31", "close": 2.33, "volume": 130491.0}, {"date": "2023-11-01", "close": 2.32, "volume": 23699.0}, {"date": "2023-11-02", "close": 2.34, "volume": 194262.0}, {"date": "2023-11-03", "close": 2.34, "volume": 20499.0}, {"date": "2023-11-06", "close": 2.39, "volume": 140992.0}, {"date": "2023-11-07", "close": 2.35, "volume": 36741.0}, {"date": "2023-11-08", "close": 2.37, "volume": 258838.0}, {"date": "2023-11-09", "close": 2.36, "volume": 118579.0}, {"date": "2023-11-10", "close": 2.37, "volume": 52240.0}, {"date": "2023-11-13", "close": 2.44, "volume": 149875.0}, {"date": "2023-11-14", "close": 2.48, "volume": 219166.0}, {"date": "2023-11-15", "close": 2.5, "volume": 595811.0}, {"date": "2023-11-16", "close": 2.5, "volume": 2595508.0}, {"date": "2023-11-17", "close": 2.51, "volume": 250467.0}, {"date": "2023-11-20", "close": 2.46, "volume": 230496.0}, {"date": "2023-11-21", "close": 2.47, "volume": 398721.0}, {"date": "2023-11-22", "close": 2.44, "volume": 188374.0}, {"date": "2023-11-23", "close": 2.46, "volume": 197720.0}, {"date": "2023-11-24", "close": 2.43, "volume": 80152.0}, {"date": "2023-11-27", "close": 2.44, "volume": 234864.0}, {"date": "2023-11-28", "close": 2.45, "volume": 354989.0}, {"date": "2023-11-29", "close": 2.44, "volume": 724914.0}, {"date": "2023-11-30", "close": 2.25, "volume": 6574208.0}, {"date": "2023-12-01", "close": 2.34, "volume": 290611.0}, {"date": "2023-12-04", "close": 2.34, "volume": 201254.0}, {"date": "2023-12-05", "close": 2.39, "volume": 119818.0}, {"date": "2023-12-06", "close": 2.37, "volume": 140494.0}, {"date": "2023-12-07", "close": 2.4, "volume": 65366.0}, {"date": "2023-12-08", "close": 2.39, "volume": 89032.0}, {"date": "2023-12-11", "close": 2.4, "volume": 118111.0}, {"date": "2023-12-12", "close": 2.34, "volume": 115865.0}, {"date": "2023-12-13", "close": 2.37, "volume": 54794.0}, {"date": "2023-12-14", "close": 2.39, "volume": 187695.0}, {"date": "2023-12-15", "close": 2.35, "volume": 188592.0}, {"date": "2023-12-18", "close": 2.39, "volume": 111245.0}, {"date": "2023-12-19", "close": 2.35, "volume": 346407.0}, {"date": "2023-12-20", "close": 2.35, "volume": 141215.0}, {"date": "2023-12-21", "close": 2.31, "volume": 108358.0}, {"date": "2023-12-22", "close": 2.34, "volume": 57978.0}, {"date": "2023-12-27", "close": 2.35, "volume": 171631.0}, {"date": "2023-12-28", "close": 2.36, "volume": 71965.0}, {"date": "2023-12-29", "close": 2.35, "volume": 61473.0}, {"date": "2024-01-02", "close": 2.38, "volume": 6066.0}, {"date": "2024-01-03", "close": 2.3, "volume": 75401.0}, {"date": "2024-01-04", "close": 2.27, "volume": 95782.0}, {"date": "2024-01-05", "close": 2.27, "volume": 59306.0}, {"date": "2024-01-08", "close": 2.26, "volume": 77225.0}, {"date": "2024-01-09", "close": 2.28, "volume": 99108.0}, {"date": "2024-01-10", "close": 2.37, "volume": 104033.0}, {"date": "2024-01-11", "close": 2.34, "volume": 39933.0}, {"date": "2024-01-12", "close": 2.31, "volume": 52878.0}, {"date": "2024-01-15", "close": 2.33, "volume": 98112.0}, {"date": "2024-01-16", "close": 2.26, "volume": 68627.0}, {"date": "2024-01-17", "close": 2.25, "volume": 110881.0}, {"date": "2024-01-18", "close": 2.19, "volume": 78926.0}, {"date": "2024-01-19", "close": 2.23, "volume": 209278.0}, {"date": "2024-01-22", "close": 2.31, "volume": 142529.0}, {"date": "2024-01-23", "close": 2.31, "volume": 199006.0}, {"date": "2024-01-24", "close": 2.31, "volume": 232952.0}, {"date": "2024-01-25", "close": 2.33, "volume": 28451.0}, {"date": "2024-01-29", "close": 2.29, "volume": 143591.0}, {"date": "2024-01-30", "close": 2.28, "volume": 101117.0}, {"date": "2024-01-31", "close": 2.28, "volume": 139691.0}, {"date": "2024-02-01", "close": 2.28, "volume": 80439.0}, {"date": "2024-02-02", "close": 2.28, "volume": 68951.0}, {"date": "2024-02-05", "close": 2.3, "volume": 113105.0}, {"date": "2024-02-06", "close": 2.33, "volume": 104542.0}, {"date": "2024-02-07", "close": 2.3, "volume": 248776.0}, {"date": "2024-02-08", "close": 2.26, "volume": 122081.0}, {"date": "2024-02-09", "close": 2.29, "volume": 57741.0}, {"date": "2024-02-12", "close": 2.34, "volume": 76496.0}, {"date": "2024-02-13", "close": 2.45, "volume": 97082.0}, {"date": "2024-02-14", "close": 2.44, "volume": 133921.0}, {"date": "2024-02-15", "close": 2.43, "volume": 100802.0}, {"date": "2024-02-16", "close": 2.43, "volume": 49082.0}, {"date": "2024-02-19", "close": 2.41, "volume": 81314.0}, {"date": "2024-02-20", "close": 2.44, "volume": 388938.0}, {"date": "2024-02-21", "close": 2.52, "volume": 229962.0}, {"date": "2024-02-22", "close": 2.52, "volume": 107890.0}, {"date": "2024-02-23", "close": 2.51, "volume": 143889.0}, {"date": "2024-02-26", "close": 2.44, "volume": 128058.0}, {"date": "2024-02-27", "close": 2.47, "volume": 1189541.0}, {"date": "2024-02-28", "close": 2.52, "volume": 816477.0}, {"date": "2024-02-29", "close": 2.61, "volume": 1685172.0}, {"date": "2024-03-01", "close": 2.5, "volume": 189257.0}, {"date": "2024-03-04", "close": 2.55, "volume": 3594819.0}, {"date": "2024-03-05", "close": 2.61, "volume": 515620.0}, {"date": "2024-03-06", "close": 2.58, "volume": 772351.0}, {"date": "2024-03-07", "close": 2.59, "volume": 407359.0}, {"date": "2024-03-08", "close": 2.59, "volume": 627605.0}, {"date": "2024-03-11", "close": 2.6, "volume": 246390.0}, {"date": "2024-03-12", "close": 2.59, "volume": 338118.0}, {"date": "2024-03-13", "close": 2.62, "volume": 661686.0}, {"date": "2024-03-14", "close": 2.73, "volume": 4360735.0}, {"date": "2024-03-15", "close": 2.75, "volume": 4707965.0}, {"date": "2024-03-18", "close": 2.73, "volume": 998071.0}, {"date": "2024-03-19", "close": 2.81, "volume": 694096.0}, {"date": "2024-03-20", "close": 2.9, "volume": 916923.0}, {"date": "2024-03-21", "close": 2.98, "volume": 618290.0}, {"date": "2024-03-22", "close": 2.98, "volume": 805599.0}, {"date": "2024-03-25", "close": 2.96, "volume": 358811.0}, {"date": "2024-03-26", "close": 2.93, "volume": 268373.0}, {"date": "2024-03-27", "close": 3.01, "volume": 492394.0}, {"date": "2024-03-28", "close": 2.97, "volume": 376128.0}, {"date": "2024-04-02", "close": 3.08, "volume": 361103.0}, {"date": "2024-04-03", "close": 2.99, "volume": 236420.0}, {"date": "2024-04-04", "close": 2.96, "volume": 192526.0}, {"date": "2024-04-05", "close": 3.0, "volume": 490931.0}, {"date": "2024-04-08", "close": 2.85, "volume": 158375.0}, {"date": "2024-04-09", "close": 2.93, "volume": 186549.0}, {"date": "2024-04-10", "close": 2.95, "volume": 151440.0}, {"date": "2024-04-11", "close": 2.9, "volume": 290758.0}, {"date": "2024-04-12", "close": 2.9, "volume": 277632.0}, {"date": "2024-04-15", "close": 2.93, "volume": 308247.0}, {"date": "2024-04-16", "close": 2.92, "volume": 206601.0}, {"date": "2024-04-17", "close": 2.88, "volume": 187941.0}, {"date": "2024-04-18", "close": 2.9, "volume": 122202.0}, {"date": "2024-04-19", "close": 2.89, "volume": 142781.0}, {"date": "2024-04-22", "close": 3.01, "volume": 573235.0}, {"date": "2024-04-23", "close": 3.0, "volume": 178108.0}, {"date": "2024-04-24", "close": 3.0, "volume": 311128.0}, {"date": "2024-04-26", "close": 2.96, "volume": 247225.0}, {"date": "2024-04-29", "close": 3.0, "volume": 123522.0}, {"date": "2024-04-30", "close": 3.09, "volume": 194612.0}, {"date": "2024-05-01", "close": 3.14, "volume": 245936.0}, {"date": "2024-05-02", "close": 3.17, "volume": 446136.0}, {"date": "2024-05-03", "close": 3.16, "volume": 114008.0}, {"date": "2024-05-06", "close": 3.28, "volume": 200907.0}, {"date": "2024-05-07", "close": 3.29, "volume": 115255.0}, {"date": "2024-05-08", "close": 3.31, "volume": 480231.0}, {"date": "2024-05-09", "close": 3.26, "volume": 211319.0}, {"date": "2024-05-10", "close": 3.17, "volume": 176293.0}, {"date": "2024-05-13", "close": 3.03, "volume": 137325.0}, {"date": "2024-05-14", "close": 3.11, "volume": 194895.0}, {"date": "2024-05-15", "close": 2.94, "volume": 382059.0}, {"date": "2024-05-16", "close": 2.99, "volume": 232946.0}, {"date": "2024-05-17", "close": 2.98, "volume": 123463.0}, {"date": "2024-05-20", "close": 3.0, "volume": 243764.0}, {"date": "2024-05-21", "close": 3.23, "volume": 377928.0}, {"date": "2024-05-22", "close": 3.22, "volume": 472518.0}, {"date": "2024-05-23", "close": 3.23, "volume": 147905.0}, {"date": "2024-05-24", "close": 3.21, "volume": 129615.0}, {"date": "2024-05-27", "close": 3.19, "volume": 287700.0}, {"date": "2024-05-28", "close": 3.22, "volume": 2491430.0}, {"date": "2024-05-29", "close": 3.17, "volume": 176064.0}, {"date": "2024-05-30", "close": 3.14, "volume": 183773.0}, {"date": "2024-05-31", "close": 3.09, "volume": 1726517.0}, {"date": "2024-06-03", "close": 3.24, "volume": 109805.0}, {"date": "2024-06-04", "close": 3.23, "volume": 96956.0}, {"date": "2024-06-05", "close": 3.17, "volume": 117266.0}, {"date": "2024-06-06", "close": 3.09, "volume": 323811.0}, {"date": "2024-06-07", "close": 3.05, "volume": 287909.0}, {"date": "2024-06-11", "close": 3.0, "volume": 154248.0}, {"date": "2024-06-12", "close": 2.99, "volume": 169541.0}, {"date": "2024-06-13", "close": 3.04, "volume": 135090.0}, {"date": "2024-06-14", "close": 3.18, "volume": 117615.0}, {"date": "2024-06-17", "close": 3.1, "volume": 149294.0}, {"date": "2024-06-18", "close": 3.18, "volume": 303400.0}, {"date": "2024-06-19", "close": 3.18, "volume": 128849.0}, {"date": "2024-06-20", "close": 3.13, "volume": 411305.0}, {"date": "2024-06-21", "close": 3.2, "volume": 368043.0}, {"date": "2024-06-24", "close": 3.17, "volume": 84250.0}, {"date": "2024-06-25", "close": 3.17, "volume": 141022.0}, {"date": "2024-06-26", "close": 3.02, "volume": 231088.0}, {"date": "2024-06-27", "close": 3.09, "volume": 193074.0}, {"date": "2024-06-28", "close": 3.06, "volume": 150932.0}, {"date": "2024-07-01", "close": 3.08, "volume": 84075.0}, {"date": "2024-07-02", "close": 3.04, "volume": 176189.0}, {"date": "2024-07-03", "close": 3.0, "volume": 108307.0}, {"date": "2024-07-04", "close": 3.12, "volume": 264378.0}, {"date": "2024-07-05", "close": 3.03, "volume": 89165.0}, {"date": "2024-07-08", "close": 3.02, "volume": 58447.0}, {"date": "2024-07-09", "close": 2.98, "volume": 90126.0}, {"date": "2024-07-10", "close": 3.01, "volume": 128302.0}, {"date": "2024-07-11", "close": 3.1, "volume": 196802.0}, {"date": "2024-07-12", "close": 3.09, "volume": 84198.0}, {"date": "2024-07-15", "close": 3.2, "volume": 142549.0}, {"date": "2024-07-16", "close": 3.07, "volume": 119579.0}, {"date": "2024-07-17", "close": 3.21, "volume": 176803.0}, {"date": "2024-07-18", "close": 3.08, "volume": 81264.0}, {"date": "2024-07-19", "close": 3.06, "volume": 293866.0}, {"date": "2024-07-22", "close": 3.07, "volume": 152960.0}, {"date": "2024-07-23", "close": 3.14, "volume": 177311.0}, {"date": "2024-07-24", "close": 3.2, "volume": 84165.0}, {"date": "2024-07-25", "close": 3.4, "volume": 207782.0}, {"date": "2024-07-26", "close": 3.33, "volume": 270651.0}, {"date": "2024-07-29", "close": 3.27, "volume": 86733.0}, {"date": "2024-07-30", "close": 3.25, "volume": 138787.0}, {"date": "2024-07-31", "close": 3.12, "volume": 256079.0}, {"date": "2024-08-01", "close": 3.26, "volume": 275130.0}, {"date": "2024-08-02", "close": 3.28, "volume": 183686.0}, {"date": "2024-08-05", "close": 3.16, "volume": 139351.0}, {"date": "2024-08-06", "close": 3.06, "volume": 143602.0}, {"date": "2024-08-07", "close": 3.15, "volume": 161096.0}, {"date": "2024-08-08", "close": 3.17, "volume": 76702.0}, {"date": "2024-08-09", "close": 3.17, "volume": 167273.0}, {"date": "2024-08-12", "close": 3.1, "volume": 99854.0}, {"date": "2024-08-13", "close": 3.22, "volume": 269462.0}, {"date": "2024-08-14", "close": 3.18, "volume": 38637.0}, {"date": "2024-08-15", "close": 3.17, "volume": 16184.0}, {"date": "2024-08-16", "close": 3.24, "volume": 28814.0}, {"date": "2024-08-19", "close": 3.21, "volume": 118334.0}, {"date": "2024-08-20", "close": 3.17, "volume": 337412.0}, {"date": "2024-08-21", "close": 3.28, "volume": 303458.0}, {"date": "2024-08-22", "close": 3.06, "volume": 355582.0}, {"date": "2024-08-23", "close": 3.01, "volume": 409316.0}, {"date": "2024-08-26", "close": 3.01, "volume": 169249.0}, {"date": "2024-08-27", "close": 3.01, "volume": 210825.0}, {"date": "2024-08-28", "close": 2.95, "volume": 148812.0}, {"date": "2024-08-29", "close": 2.95, "volume": 330180.0}, {"date": "2024-08-30", "close": 2.96, "volume": 136560.0}, {"date": "2024-09-02", "close": 2.95, "volume": 205822.0}, {"date": "2024-09-03", "close": 3.0, "volume": 162053.0}, {"date": "2024-09-04", "close": 2.96, "volume": 243151.0}, {"date": "2024-09-05", "close": 2.98, "volume": 120216.0}, {"date": "2024-09-06", "close": 3.06, "volume": 286013.0}, {"date": "2024-09-09", "close": 2.96, "volume": 183330.0}, {"date": "2024-09-10", "close": 3.06, "volume": 149853.0}, {"date": "2024-09-11", "close": 3.21, "volume": 238421.0}, {"date": "2024-09-12", "close": 3.25, "volume": 186750.0}, {"date": "2024-09-13", "close": 3.11, "volume": 254119.0}, {"date": "2024-09-16", "close": 3.16, "volume": 319125.0}, {"date": "2024-09-17", "close": 3.21, "volume": 370765.0}, {"date": "2024-09-18", "close": 3.27, "volume": 273316.0}, {"date": "2024-09-19", "close": 3.17, "volume": 270335.0}, {"date": "2024-09-20", "close": 3.22, "volume": 468246.0}, {"date": "2024-09-23", "close": 3.27, "volume": 349743.0}, {"date": "2024-09-24", "close": 3.19, "volume": 225892.0}, {"date": "2024-09-25", "close": 3.25, "volume": 448678.0}, {"date": "2024-09-26", "close": 3.25, "volume": 263329.0}, {"date": "2024-09-27", "close": 3.27, "volume": 326669.0}, {"date": "2024-09-30", "close": 3.3, "volume": 369338.0}, {"date": "2024-10-01", "close": 3.34, "volume": 897464.0}, {"date": "2024-10-02", "close": 3.3, "volume": 203762.0}, {"date": "2024-10-03", "close": 3.36, "volume": 304688.0}, {"date": "2024-10-04", "close": 3.41, "volume": 175880.0}, {"date": "2024-10-07", "close": 3.42, "volume": 379128.0}, {"date": "2024-10-08", "close": 3.4, "volume": 255077.0}, {"date": "2024-10-09", "close": 3.51, "volume": 664222.0}, {"date": "2024-10-10", "close": 3.49, "volume": 421337.0}, {"date": "2024-10-11", "close": 3.52, "volume": 210995.0}, {"date": "2024-10-14", "close": 3.45, "volume": 246073.0}, {"date": "2024-10-15", "close": 3.42, "volume": 481939.0}, {"date": "2024-10-16", "close": 3.45, "volume": 350205.0}, {"date": "2024-10-17", "close": 3.61, "volume": 345250.0}, {"date": "2024-10-18", "close": 3.56, "volume": 629497.0}, {"date": "2024-10-21", "close": 3.68, "volume": 632599.0}, {"date": "2024-10-22", "close": 3.66, "volume": 330949.0}, {"date": "2024-10-23", "close": 3.77, "volume": 259222.0}, {"date": "2024-10-24", "close": 3.63, "volume": 509183.0}, {"date": "2024-10-25", "close": 3.62, "volume": 421954.0}, {"date": "2024-10-28", "close": 3.64, "volume": 240252.0}, {"date": "2024-10-29", "close": 3.69, "volume": 231495.0}, {"date": "2024-10-30", "close": 3.59, "volume": 772402.0}, {"date": "2024-10-31", "close": 3.67, "volume": 191725.0}, {"date": "2024-11-01", "close": 3.7, "volume": 333478.0}, {"date": "2024-11-04", "close": 3.76, "volume": 233557.0}, {"date": "2024-11-05", "close": 3.84, "volume": 213762.0}, {"date": "2024-11-06", "close": 3.84, "volume": 662449.0}, {"date": "2024-11-07", "close": 3.87, "volume": 279530.0}, {"date": "2024-11-08", "close": 3.74, "volume": 213982.0}, {"date": "2024-11-11", "close": 3.82, "volume": 274521.0}, {"date": "2024-11-12", "close": 3.9, "volume": 293809.0}, {"date": "2024-11-13", "close": 3.93, "volume": 354937.0}, {"date": "2024-11-14", "close": 4.05, "volume": 399575.0}, {"date": "2024-11-15", "close": 3.95, "volume": 471293.0}, {"date": "2024-11-18", "close": 4.09, "volume": 691885.0}, {"date": "2024-11-19", "close": 4.05, "volume": 138276.0}, {"date": "2024-11-20", "close": 3.89, "volume": 374108.0}, {"date": "2024-11-21", "close": 3.86, "volume": 378275.0}, {"date": "2024-11-22", "close": 3.82, "volume": 279338.0}, {"date": "2024-11-25", "close": 3.97, "volume": 1251411.0}, {"date": "2024-11-26", "close": 3.78, "volume": 493620.0}, {"date": "2024-11-27", "close": 3.8, "volume": 275533.0}, {"date": "2024-11-28", "close": 3.89, "volume": 285889.0}, {"date": "2024-11-29", "close": 4.01, "volume": 284962.0}, {"date": "2024-12-02", "close": 3.88, "volume": 238581.0}, {"date": "2024-12-03", "close": 3.87, "volume": 541661.0}, {"date": "2024-12-04", "close": 3.87, "volume": 412933.0}, {"date": "2024-12-05", "close": 3.96, "volume": 249543.0}, {"date": "2024-12-06", "close": 3.87, "volume": 217190.0}, {"date": "2024-12-09", "close": 3.95, "volume": 205609.0}, {"date": "2024-12-10", "close": 3.85, "volume": 266378.0}, {"date": "2024-12-11", "close": 3.83, "volume": 307498.0}, {"date": "2024-12-12", "close": 3.81, "volume": 166582.0}, {"date": "2024-12-13", "close": 3.85, "volume": 239242.0}, {"date": "2024-12-16", "close": 3.92, "volume": 218293.0}, {"date": "2024-12-17", "close": 3.89, "volume": 172111.0}, {"date": "2024-12-18", "close": 4.02, "volume": 301049.0}, {"date": "2024-12-19", "close": 4.03, "volume": 370259.0}, {"date": "2024-12-20", "close": 3.95, "volume": 212916.0}, {"date": "2024-12-23", "close": 4.11, "volume": 110235.0}, {"date": "2024-12-24", "close": 4.24, "volume": 164722.0}, {"date": "2024-12-27", "close": 4.43, "volume": 267198.0}, {"date": "2024-12-30", "close": 4.4, "volume": 412683.0}, {"date": "2024-12-31", "close": 4.56, "volume": 171741.0}, {"date": "2025-01-02", "close": 4.5, "volume": 387824.0}, {"date": "2025-01-03", "close": 4.49, "volume": 279979.0}, {"date": "2025-01-06", "close": 4.37, "volume": 135763.0}, {"date": "2025-01-07", "close": 4.4, "volume": 363504.0}, {"date": "2025-01-08", "close": 4.3, "volume": 470084.0}, {"date": "2025-01-09", "close": 4.26, "volume": 366798.0}, {"date": "2025-01-10", "close": 4.24, "volume": 373825.0}, {"date": "2025-01-13", "close": 4.11, "volume": 406135.0}, {"date": "2025-01-14", "close": 4.17, "volume": 338829.0}, {"date": "2025-01-15", "close": 4.17, "volume": 178892.0}, {"date": "2025-01-16", "close": 4.14, "volume": 247575.0}, {"date": "2025-01-17", "close": 4.18, "volume": 294559.0}, {"date": "2025-01-20", "close": 4.18, "volume": 177589.0}, {"date": "2025-01-21", "close": 4.18, "volume": 342519.0}, {"date": "2025-01-22", "close": 4.28, "volume": 905818.0}, {"date": "2025-01-23", "close": 4.3, "volume": 460876.0}, {"date": "2025-01-24", "close": 4.27, "volume": 214395.0}, {"date": "2025-01-28", "close": 4.18, "volume": 260965.0}, {"date": "2025-01-29", "close": 4.2, "volume": 360481.0}, {"date": "2025-01-30", "close": 4.13, "volume": 756894.0}, {"date": "2025-01-31", "close": 4.25, "volume": 261988.0}, {"date": "2025-02-03", "close": 4.3, "volume": 542295.0}, {"date": "2025-02-04", "close": 4.24, "volume": 174385.0}, {"date": "2025-02-05", "close": 4.3, "volume": 1010781.0}, {"date": "2025-02-06", "close": 4.32, "volume": 469018.0}, {"date": "2025-02-07", "close": 4.31, "volume": 260975.0}, {"date": "2025-02-10", "close": 4.25, "volume": 223335.0}, {"date": "2025-02-11", "close": 4.28, "volume": 254723.0}, {"date": "2025-02-12", "close": 4.33, "volume": 256396.0}, {"date": "2025-02-13", "close": 4.32, "volume": 172022.0}, {"date": "2025-02-14", "close": 4.31, "volume": 448619.0}, {"date": "2025-02-17", "close": 4.34, "volume": 222330.0}, {"date": "2025-02-18", "close": 4.29, "volume": 134257.0}, {"date": "2025-02-19", "close": 4.31, "volume": 407516.0}, {"date": "2025-02-20", "close": 3.41, "volume": 2184548.0}, {"date": "2025-02-21", "close": 3.24, "volume": 2592521.0}, {"date": "2025-02-24", "close": 3.19, "volume": 1026553.0}, {"date": "2025-02-25", "close": 3.11, "volume": 1336405.0}, {"date": "2025-02-26", "close": 3.14, "volume": 712379.0}, {"date": "2025-02-27", "close": 3.15, "volume": 866584.0}, {"date": "2025-02-28", "close": 3.18, "volume": 1300723.0}, {"date": "2025-03-03", "close": 3.14, "volume": 1602275.0}, {"date": "2025-03-04", "close": 3.07, "volume": 646854.0}, {"date": "2025-03-05", "close": 2.94, "volume": 782707.0}, {"date": "2025-03-06", "close": 2.97, "volume": 917102.0}, {"date": "2025-03-07", "close": 2.88, "volume": 490417.0}, {"date": "2025-03-10", "close": 2.88, "volume": 427515.0}, {"date": "2025-03-11", "close": 2.77, "volume": 940876.0}, {"date": "2025-03-12", "close": 2.76, "volume": 2027058.0}, {"date": "2025-03-13", "close": 2.83, "volume": 677399.0}, {"date": "2025-03-14", "close": 2.75, "volume": 445443.0}, {"date": "2025-03-17", "close": 2.76, "volume": 577907.0}, {"date": "2025-03-18", "close": 2.79, "volume": 500302.0}, {"date": "2025-03-19", "close": 2.81, "volume": 730647.0}, {"date": "2025-03-20", "close": 2.84, "volume": 700978.0}, {"date": "2025-03-21", "close": 2.8, "volume": 8778832.0}, {"date": "2025-03-24", "close": 2.72, "volume": 946220.0}, {"date": "2025-03-25", "close": 2.85, "volume": 618488.0}, {"date": "2025-03-26", "close": 2.95, "volume": 622927.0}, {"date": "2025-03-27", "close": 2.94, "volume": 800949.0}, {"date": "2025-03-28", "close": 2.9, "volume": 359407.0}, {"date": "2025-03-31", "close": 2.83, "volume": 309288.0}, {"date": "2025-04-01", "close": 2.8, "volume": 1001405.0}, {"date": "2025-04-02", "close": 2.82, "volume": 116723.0}, {"date": "2025-04-03", "close": 2.85, "volume": 214448.0}, {"date": "2025-04-04", "close": 2.81, "volume": 486921.0}, {"date": "2025-04-07", "close": 2.68, "volume": 700419.0}, {"date": "2025-04-08", "close": 2.73, "volume": 666065.0}, {"date": "2025-04-09", "close": 2.74, "volume": 385761.0}, {"date": "2025-04-10", "close": 2.93, "volume": 572415.0}, {"date": "2025-04-11", "close": 2.91, "volume": 495042.0}, {"date": "2025-04-14", "close": 2.91, "volume": 254331.0}, {"date": "2025-04-15", "close": 2.83, "volume": 336109.0}, {"date": "2025-04-16", "close": 2.82, "volume": 349613.0}, {"date": "2025-04-17", "close": 2.74, "volume": 251782.0}, {"date": "2025-04-22", "close": 2.65, "volume": 264588.0}, {"date": "2025-04-23", "close": 2.7, "volume": 440801.0}, {"date": "2025-04-24", "close": 2.71, "volume": 514274.0}, {"date": "2025-04-28", "close": 2.79, "volume": 294950.0}, {"date": "2025-04-29", "close": 2.91, "volume": 335979.0}, {"date": "2025-04-30", "close": 2.94, "volume": 360885.0}, {"date": "2025-05-01", "close": 2.88, "volume": 225170.0}, {"date": "2025-05-02", "close": 2.89, "volume": 177460.0}, {"date": "2025-05-05", "close": 2.79, "volume": 287370.0}, {"date": "2025-05-06", "close": 2.75, "volume": 209112.0}, {"date": "2025-05-07", "close": 2.75, "volume": 251825.0}, {"date": "2025-05-08", "close": 2.8, "volume": 551741.0}, {"date": "2025-05-09", "close": 2.8, "volume": 337872.0}, {"date": "2025-05-12", "close": 2.83, "volume": 184006.0}, {"date": "2025-05-13", "close": 2.86, "volume": 193109.0}, {"date": "2025-05-14", "close": 2.92, "volume": 208748.0}, {"date": "2025-05-15", "close": 2.91, "volume": 189922.0}, {"date": "2025-05-16", "close": 3.03, "volume": 424074.0}, {"date": "2025-05-19", "close": 2.95, "volume": 398827.0}, {"date": "2025-05-20", "close": 2.96, "volume": 211776.0}, {"date": "2025-05-21", "close": 2.86, "volume": 492175.0}, {"date": "2025-05-22", "close": 2.77, "volume": 281898.0}, {"date": "2025-05-23", "close": 2.8, "volume": 251904.0}, {"date": "2025-05-26", "close": 2.81, "volume": 198617.0}, {"date": "2025-05-27", "close": 2.79, "volume": 262340.0}, {"date": "2025-05-28", "close": 2.73, "volume": 200433.0}, {"date": "2025-05-29", "close": 2.77, "volume": 379875.0}, {"date": "2025-05-30", "close": 2.85, "volume": 1182131.0}, {"date": "2025-06-02", "close": 2.77, "volume": 394138.0}, {"date": "2025-06-03", "close": 2.65, "volume": 384530.0}, {"date": "2025-06-04", "close": 2.39, "volume": 1341951.0}, {"date": "2025-06-05", "close": 2.19, "volume": 2624147.0}, {"date": "2025-06-06", "close": 2.03, "volume": 3935984.0}, {"date": "2025-06-10", "close": 2.07, "volume": 3130903.0}, {"date": "2025-06-11", "close": 2.07, "volume": 2372877.0}, {"date": "2025-06-12", "close": 2.15, "volume": 1728178.0}, {"date": "2025-06-13", "close": 2.12, "volume": 1018565.0}, {"date": "2025-06-16", "close": 2.1, "volume": 667814.0}, {"date": "2025-06-17", "close": 2.15, "volume": 781783.0}, {"date": "2025-06-18", "close": 2.09, "volume": 495411.0}, {"date": "2025-06-19", "close": 2.06, "volume": 552905.0}, {"date": "2025-06-20", "close": 2.05, "volume": 4538161.0}, {"date": "2025-06-23", "close": 2.03, "volume": 384769.0}, {"date": "2025-06-24", "close": 2.09, "volume": 1038668.0}, {"date": "2025-06-25", "close": 2.1, "volume": 1233745.0}, {"date": "2025-06-26", "close": 2.15, "volume": 883989.0}, {"date": "2025-06-27", "close": 2.15, "volume": 885440.0}, {"date": "2025-06-30", "close": 2.16, "volume": 694889.0}, {"date": "2025-07-01", "close": 2.13, "volume": 690807.0}, {"date": "2025-07-02", "close": 2.08, "volume": 1413177.0}, {"date": "2025-07-03", "close": 2.1, "volume": 807731.0}, {"date": "2025-07-04", "close": 2.16, "volume": 992990.0}, {"date": "2025-07-07", "close": 2.18, "volume": 448460.0}, {"date": "2025-07-08", "close": 2.16, "volume": 879008.0}, {"date": "2025-07-09", "close": 2.26, "volume": 509024.0}, {"date": "2025-07-10", "close": 2.22, "volume": 1393969.0}, {"date": "2025-07-11", "close": 2.18, "volume": 378679.0}, {"date": "2025-07-14", "close": 2.15, "volume": 726851.0}, {"date": "2025-07-15", "close": 2.19, "volume": 570448.0}, {"date": "2025-07-16", "close": 2.18, "volume": 186162.0}, {"date": "2025-07-17", "close": 2.26, "volume": 526160.0}, {"date": "2025-07-18", "close": 2.26, "volume": 407557.0}, {"date": "2025-07-21", "close": 2.28, "volume": 432712.0}, {"date": "2025-07-22", "close": 2.26, "volume": 383012.0}, {"date": "2025-07-23", "close": 2.32, "volume": 612823.0}, {"date": "2025-07-24", "close": 2.4, "volume": 908965.0}, {"date": "2025-07-25", "close": 2.33, "volume": 709305.0}, {"date": "2025-07-28", "close": 2.38, "volume": 373875.0}, {"date": "2025-07-29", "close": 2.31, "volume": 465363.0}, {"date": "2025-07-30", "close": 2.29, "volume": 410837.0}, {"date": "2025-07-31", "close": 2.27, "volume": 386919.0}, {"date": "2025-08-01", "close": 2.28, "volume": 281390.0}, {"date": "2025-08-04", "close": 2.23, "volume": 504964.0}, {"date": "2025-08-05", "close": 2.24, "volume": 183250.0}, {"date": "2025-08-06", "close": 2.31, "volume": 178587.0}, {"date": "2025-08-07", "close": 2.3, "volume": 269668.0}, {"date": "2025-08-08", "close": 2.31, "volume": 309533.0}, {"date": "2025-08-11", "close": 2.32, "volume": 232030.0}, {"date": "2025-08-12", "close": 2.29, "volume": 250339.0}, {"date": "2025-08-13", "close": 2.29, "volume": 491994.0}, {"date": "2025-08-14", "close": 2.31, "volume": 468938.0}, {"date": "2025-08-15", "close": 2.31, "volume": 328925.0}, {"date": "2025-08-18", "close": 2.28, "volume": 397960.0}, {"date": "2025-08-19", "close": 2.23, "volume": 695652.0}, {"date": "2025-08-20", "close": 2.1, "volume": 1320152.0}, {"date": "2025-08-21", "close": 2.6, "volume": 5052565.0}, {"date": "2025-08-22", "close": 2.65, "volume": 3578307.0}, {"date": "2025-08-25", "close": 2.58, "volume": 1153711.0}, {"date": "2025-08-26", "close": 2.48, "volume": 937722.0}, {"date": "2025-08-27", "close": 2.44, "volume": 686733.0}, {"date": "2025-08-28", "close": 2.39, "volume": 565246.0}, {"date": "2025-08-29", "close": 2.44, "volume": 356447.0}, {"date": "2025-09-01", "close": 2.4, "volume": 579102.0}, {"date": "2025-09-02", "close": 2.41, "volume": 627930.0}, {"date": "2025-09-03", "close": 2.41, "volume": 497761.0}, {"date": "2025-09-04", "close": 2.47, "volume": 444609.0}, {"date": "2025-09-05", "close": 2.53, "volume": 505702.0}, {"date": "2025-09-08", "close": 2.68, "volume": 755984.0}, {"date": "2025-09-09", "close": 2.69, "volume": 405622.0}, {"date": "2025-09-10", "close": 2.62, "volume": 848706.0}, {"date": "2025-09-11", "close": 2.63, "volume": 202576.0}, {"date": "2025-09-12", "close": 2.61, "volume": 300721.0}, {"date": "2025-09-15", "close": 2.67, "volume": 187998.0}, {"date": "2025-09-16", "close": 2.74, "volume": 464807.0}, {"date": "2025-09-17", "close": 2.78, "volume": 434607.0}, {"date": "2025-09-18", "close": 2.79, "volume": 571299.0}, {"date": "2025-09-19", "close": 2.88, "volume": 4959896.0}, {"date": "2025-09-22", "close": 2.83, "volume": 194220.0}, {"date": "2025-09-23", "close": 2.82, "volume": 526163.0}, {"date": "2025-09-24", "close": 2.86, "volume": 270505.0}, {"date": "2025-09-25", "close": 2.84, "volume": 659628.0}, {"date": "2025-09-26", "close": 2.8, "volume": 573130.0}, {"date": "2025-09-29", "close": 2.78, "volume": 509536.0}, {"date": "2025-09-30", "close": 2.85, "volume": 947631.0}, {"date": "2025-10-01", "close": 2.84, "volume": 717864.0}, {"date": "2025-10-02", "close": 2.77, "volume": 802782.0}, {"date": "2025-10-03", "close": 2.83, "volume": 421462.0}, {"date": "2025-10-06", "close": 2.81, "volume": 554816.0}, {"date": "2025-10-07", "close": 2.79, "volume": 546056.0}, {"date": "2025-10-08", "close": 2.8, "volume": 687866.0}, {"date": "2025-10-09", "close": 2.86, "volume": 494684.0}, {"date": "2025-10-10", "close": 2.87, "volume": 291172.0}, {"date": "2025-10-13", "close": 2.85, "volume": 736239.0}, {"date": "2025-10-14", "close": 2.82, "volume": 709369.0}, {"date": "2025-10-15", "close": 2.8, "volume": 689567.0}, {"date": "2025-10-16", "close": 2.81, "volume": 337761.0}, {"date": "2025-10-17", "close": 2.76, "volume": 356198.0}, {"date": "2025-10-20", "close": 2.73, "volume": 874385.0}, {"date": "2025-10-21", "close": 2.87, "volume": 553696.0}, {"date": "2025-10-22", "close": 2.9, "volume": 616155.0}, {"date": "2025-10-23", "close": 2.87, "volume": 411221.0}, {"date": "2025-10-24", "close": 2.84, "volume": 221653.0}, {"date": "2025-10-27", "close": 2.78, "volume": 482113.0}, {"date": "2025-10-28", "close": 2.83, "volume": 259108.0}, {"date": "2025-10-29", "close": 2.83, "volume": 272286.0}, {"date": "2025-10-30", "close": 2.85, "volume": 367340.0}, {"date": "2025-10-31", "close": 2.89, "volume": 539603.0}, {"date": "2025-11-03", "close": 2.76, "volume": 534633.0}, {"date": "2025-11-04", "close": 2.74, "volume": 201181.0}, {"date": "2025-11-05", "close": 2.72, "volume": 534900.0}, {"date": "2025-11-06", "close": 2.7, "volume": 419563.0}, {"date": "2025-11-07", "close": 2.69, "volume": 718880.0}, {"date": "2025-11-10", "close": 2.71, "volume": 319263.0}, {"date": "2025-11-11", "close": 2.69, "volume": 351418.0}, {"date": "2025-11-12", "close": 2.67, "volume": 412198.0}, {"date": "2025-11-13", "close": 2.69, "volume": 289784.0}, {"date": "2025-11-14", "close": 2.67, "volume": 121091.0}, {"date": "2025-11-17", "close": 2.71, "volume": 245095.0}, {"date": "2025-11-18", "close": 2.66, "volume": 212893.0}, {"date": "2025-11-19", "close": 2.65, "volume": 284968.0}, {"date": "2025-11-20", "close": 2.71, "volume": 509714.0}, {"date": "2025-11-21", "close": 2.72, "volume": 354522.0}, {"date": "2025-11-24", "close": 2.77, "volume": 1409126.0}, {"date": "2025-11-25", "close": 2.85, "volume": 314353.0}, {"date": "2025-11-26", "close": 2.94, "volume": 515663.0}, {"date": "2025-11-27", "close": 2.94, "volume": 646903.0}, {"date": "2025-11-28", "close": 2.9, "volume": 501766.0}, {"date": "2025-12-01", "close": 2.86, "volume": 397312.0}, {"date": "2025-12-02", "close": 2.87, "volume": 288048.0}, {"date": "2025-12-03", "close": 2.87, "volume": 148119.0}, {"date": "2025-12-04", "close": 2.85, "volume": 166293.0}, {"date": "2025-12-05", "close": 2.85, "volume": 491418.0}, {"date": "2025-12-08", "close": 2.89, "volume": 182343.0}, {"date": "2025-12-09", "close": 2.87, "volume": 157205.0}, {"date": "2025-12-10", "close": 2.84, "volume": 319998.0}, {"date": "2025-12-11", "close": 2.85, "volume": 654690.0}, {"date": "2025-12-12", "close": 2.82, "volume": 136641.0}, {"date": "2025-12-15", "close": 2.81, "volume": 171108.0}, {"date": "2025-12-16", "close": 2.75, "volume": 367252.0}, {"date": "2025-12-17", "close": 2.76, "volume": 241654.0}, {"date": "2025-12-18", "close": 2.77, "volume": 704982.0}, {"date": "2025-12-19", "close": 2.91, "volume": 971448.0}, {"date": "2025-12-22", "close": 2.93, "volume": 186291.0}, {"date": "2025-12-23", "close": 2.95, "volume": 105091.0}, {"date": "2025-12-24", "close": 2.99, "volume": 63373.0}, {"date": "2025-12-29", "close": 3.08, "volume": 292446.0}, {"date": "2025-12-30", "close": 3.05, "volume": 301497.0}, {"date": "2025-12-31", "close": 3.04, "volume": 102913.0}, {"date": "2026-01-02", "close": 3.07, "volume": 126289.0}, {"date": "2026-01-05", "close": 3.04, "volume": 217774.0}, {"date": "2026-01-06", "close": 3.0, "volume": 254913.0}, {"date": "2026-01-07", "close": 3.04, "volume": 464667.0}, {"date": "2026-01-08", "close": 3.07, "volume": 87349.0}, {"date": "2026-01-09", "close": 3.2, "volume": 447569.0}, {"date": "2026-01-12", "close": 3.13, "volume": 180083.0}, {"date": "2026-01-13", "close": 3.12, "volume": 158043.0}, {"date": "2026-01-14", "close": 3.14, "volume": 169154.0}, {"date": "2026-01-15", "close": 3.18, "volume": 81899.0}, {"date": "2026-01-16", "close": 3.27, "volume": 337029.0}, {"date": "2026-01-19", "close": 3.23, "volume": 186041.0}, {"date": "2026-01-20", "close": 3.22, "volume": 175070.0}, {"date": "2026-01-21", "close": 3.15, "volume": 196763.0}, {"date": "2026-01-22", "close": 3.2, "volume": 273924.0}, {"date": "2026-01-23", "close": 3.14, "volume": 234823.0}, {"date": "2026-01-27", "close": 3.19, "volume": 223289.0}, {"date": "2026-01-28", "close": 3.16, "volume": 235503.0}, {"date": "2026-01-29", "close": 3.13, "volume": 285500.0}, {"date": "2026-01-30", "close": 3.15, "volume": 111694.0}, {"date": "2026-02-02", "close": 3.09, "volume": 379824.0}, {"date": "2026-02-03", "close": 3.09, "volume": 230553.0}, {"date": "2026-02-04", "close": 3.08, "volume": 270737.0}, {"date": "2026-02-05", "close": 3.07, "volume": 231167.0}, {"date": "2026-02-06", "close": 3.02, "volume": 668615.0}, {"date": "2026-02-09", "close": 3.1, "volume": 381625.0}, {"date": "2026-02-10", "close": 3.08, "volume": 198720.0}, {"date": "2026-02-11", "close": 3.15, "volume": 430993.0}, {"date": "2026-02-12", "close": 2.87, "volume": 827251.0}, {"date": "2026-02-13", "close": 2.74, "volume": 959627.0}, {"date": "2026-02-16", "close": 2.68, "volume": 1203359.0}, {"date": "2026-02-17", "close": 2.63, "volume": 289624.0}, {"date": "2026-02-18", "close": 2.66, "volume": 398763.0}, {"date": "2026-02-19", "close": 2.9, "volume": 916657.0}, {"date": "2026-02-20", "close": 2.97, "volume": 827190.0}, {"date": "2026-02-23", "close": 2.89, "volume": 1001593.0}, {"date": "2026-02-24", "close": 3.05, "volume": 1419748.0}, {"date": "2026-02-25", "close": 3.12, "volume": 892321.0}, {"date": "2026-02-26", "close": 3.16, "volume": 745233.0}, {"date": "2026-02-27", "close": 3.21, "volume": 727148.0}, {"date": "2026-03-02", "close": 3.31, "volume": 1955290.0}, {"date": "2026-03-03", "close": 3.28, "volume": 2549765.0}, {"date": "2026-03-04", "close": 3.11, "volume": 703122.0}, {"date": "2026-03-05", "close": 3.2, "volume": 330662.0}, {"date": "2026-03-06", "close": 3.09, "volume": 414250.0}, {"date": "2026-03-09", "close": 2.91, "volume": 366824.0}, {"date": "2026-03-10", "close": 3.07, "volume": 253264.0}, {"date": "2026-03-11", "close": 3.06, "volume": 384693.0}, {"date": "2026-03-12", "close": 2.98, "volume": 762494.0}, {"date": "2026-03-13", "close": 3.08, "volume": 231209.0}, {"date": "2026-03-16", "close": 3.09, "volume": 627574.0}, {"date": "2026-03-17", "close": 3.15, "volume": 256757.0}, {"date": "2026-03-18", "close": 3.18, "volume": 252334.0}, {"date": "2026-03-19", "close": 3.18, "volume": 711874.0}, {"date": "2026-03-20", "close": 3.16, "volume": 2931049.0}, {"date": "2026-03-23", "close": 3.13, "volume": 443898.0}, {"date": "2026-03-24", "close": 3.16, "volume": 382980.0}, {"date": "2026-03-25", "close": 3.23, "volume": 434293.0}, {"date": "2026-03-26", "close": 3.2, "volume": 787363.0}, {"date": "2026-03-27", "close": 3.43, "volume": 625975.0}, {"date": "2026-03-30", "close": 3.37, "volume": 952196.0}, {"date": "2026-03-31", "close": 3.3, "volume": 631668.0}, {"date": "2026-04-01", "close": 3.3, "volume": 815749.0}, {"date": "2026-04-02", "close": 3.36, "volume": 429380.0}, {"date": "2026-04-07", "close": 3.27, "volume": 557815.0}, {"date": "2026-04-08", "close": 3.27, "volume": 1334221.0}, {"date": "2026-04-09", "close": 3.31, "volume": 203631.0}, {"date": "2026-04-10", "close": 3.4, "volume": 382745.0}, {"date": "2026-04-13", "close": 3.43, "volume": 554763.0}, {"date": "2026-04-14", "close": 3.45, "volume": 249523.0}, {"date": "2026-04-15", "close": 3.31, "volume": 338287.0}, {"date": "2026-04-16", "close": 3.35, "volume": 907657.0}, {"date": "2026-04-17", "close": 3.33, "volume": 465451.0}, {"date": "2026-04-20", "close": 3.3, "volume": 458352.0}, {"date": "2026-04-21", "close": 3.32, "volume": 391017.0}, {"date": "2026-04-22", "close": 3.36, "volume": 286379.0}, {"date": "2026-04-23", "close": 3.35, "volume": 245112.0}, {"date": "2026-04-24", "close": 3.3, "volume": 196615.0}, {"date": "2026-04-27", "close": 3.38, "volume": 208091.0}, {"date": "2026-04-28", "close": 3.34, "volume": 462786.0}, {"date": "2026-04-29", "close": 3.32, "volume": 577833.0}, {"date": "2026-04-30", "close": 3.27, "volume": 313015.0}, {"date": "2026-05-01", "close": 3.27, "volume": 105884.0}, {"date": "2026-05-04", "close": 3.29, "volume": 257803.0}, {"date": "2026-05-05", "close": 3.2, "volume": 298172.0}, {"date": "2026-05-06", "close": 3.22, "volume": 1120333.0}, {"date": "2026-05-07", "close": 3.34, "volume": 856528.0}, {"date": "2026-05-08", "close": 3.26, "volume": 122442.0}, {"date": "2026-05-11", "close": 3.32, "volume": 512847.0}, {"date": "2026-05-12", "close": 3.28, "volume": 234826.0}, {"date": "2026-05-13", "close": 3.29, "volume": 224213.0}, {"date": "2026-05-14", "close": 3.23, "volume": 324230.0}, {"date": "2026-05-15", "close": 3.03, "volume": 845383.0}, {"date": "2026-05-18", "close": 3.02, "volume": 271463.0}, {"date": "2026-05-19", "close": 2.94, "volume": 401892.0}, {"date": "2026-05-20", "close": 2.84, "volume": 933579.0}, {"date": "2026-05-21", "close": 2.95, "volume": 2504921.0}, {"date": "2026-05-22", "close": 2.97, "volume": 408637.0}, {"date": "2026-05-25", "close": 3.03, "volume": 102256.0}, {"date": "2026-05-26", "close": 3.02, "volume": 240473.0}, {"date": "2026-05-27", "close": 3.04, "volume": 252997.0}, {"date": "2026-05-28", "close": 2.98, "volume": 549237.0}, {"date": "2026-05-29", "close": 3.25, "volume": 1669874.0}, {"date": "2026-06-01", "close": 3.32, "volume": 503590.0}, {"date": "2026-06-02", "close": 3.33, "volume": 473668.0}, {"date": "2026-06-03", "close": 3.33, "volume": 224511.0}, {"date": "2026-06-04", "close": 3.4, "volume": 187674.0}, {"date": "2026-06-05", "close": 3.5, "volume": 543919.0}, {"date": "2026-06-09", "close": 3.67, "volume": 563539.0}, {"date": "2026-06-10", "close": 3.72, "volume": 559687.0}, {"date": "2026-06-11", "close": 3.68, "volume": 335863.0}, {"date": "2026-06-12", "close": 3.7, "volume": 470519.0}, {"date": "2026-06-15", "close": 3.63, "volume": 674713.0}, {"date": "2026-06-16", "close": 3.69, "volume": 1109301.0}, {"date": "2026-06-17", "close": 3.74, "volume": 350971.0}, {"date": "2026-06-18", "close": 3.91, "volume": 1210667.0}, {"date": "2026-06-19", "close": 3.96, "volume": 963586.0}, {"date": "2026-06-22", "close": 4.07, "volume": 705676.0}, {"date": "2026-06-23", "close": 3.97, "volume": 632487.0}, {"date": "2026-06-24", "close": 4.02, "volume": 442288.0}, {"date": "2026-06-25", "close": 4.04, "volume": 160406.0}, {"date": "2026-06-26", "close": 4.05, "volume": 227762.0}, {"date": "2026-06-29", "close": 4.04, "volume": 172014.0}, {"date": "2026-06-30", "close": 3.97, "volume": 411571.0}, {"date": "2026-07-01", "close": 3.67, "volume": 611747.0}, {"date": "2026-07-02", "close": 3.68, "volume": 580032.0}, {"date": "2026-07-03", "close": 3.64, "volume": 332758.0}, {"date": "2026-07-06", "close": 3.58, "volume": 223627.0}, {"date": "2026-07-07", "close": 3.56, "volume": 263533.0}, {"date": "2026-07-08", "close": 3.59, "volume": 222941.0}, {"date": "2026-07-09", "close": 3.6, "volume": 139885.0}, {"date": "2026-07-10", "close": 3.62, "volume": 695109.0}, {"date": "2026-07-13", "close": 3.61, "volume": 923211.0}, {"date": "2026-07-14", "close": 3.69, "volume": 379035.0}, {"date": "2026-07-15", "close": 3.71, "volume": 289531.0}, {"date": "2026-07-16", "close": 3.8, "volume": 500523.0}, {"date": "2026-07-17", "close": 3.7, "volume": 321766.0}, {"date": "2026-07-20", "close": 3.75, "volume": 560850.0}, {"date": "2026-07-21", "close": 3.79, "volume": 1034444.0}, {"date": "2026-07-22", "close": 3.79, "volume": 517699.0}, {"date": "2026-07-23", "close": 3.76, "volume": 369681.0}, {"date": "2026-07-24", "close": 3.67, "volume": 286273.0}, {"date": "2026-07-27", "close": 3.74, "volume": 268111.0}, {"date": "2026-07-28", "close": 3.75, "volume": 304081.0}, {"date": "2026-07-29", "close": 3.74, "volume": 288854.0}, {"date": "2026-07-30", "close": 3.7, "volume": 290931.0}, {"date": "2026-07-31", "close": 3.67, "volume": 277443.0}, {"date": "2026-08-03", "close": 3.73, "volume": 278851.0}, {"date": "2026-08-04", "close": 3.78, "volume": 917306.0}, {"date": "2026-08-05", "close": 3.75, "volume": 661919.0}, {"date": "2026-08-06", "close": 3.83, "volume": 374451.0}, {"date": "2026-08-07", "close": 3.85, "volume": 191258.0}, {"date": "2026-08-10", "close": 3.83, "volume": 271398.0}, {"date": "2026-08-11", "close": 3.87, "volume": 299784.0}, {"date": "2026-08-12", "close": 3.8, "volume": 196123.0}, {"date": "2026-08-13", "close": 3.79, "volume": 365387.0}, {"date": "2026-08-14", "close": 3.83, "volume": 345294.0}, {"date": "2026-08-17", "close": 3.84, "volume": 233892.0}, {"date": "2026-08-18", "close": 3.81, "volume": 795732.0}, {"date": "2026-08-19", "close": 3.8, "volume": 378516.0}, {"date": "2026-08-20", "close": 3.59, "volume": 845961.0}, {"date": "2026-08-21", "close": 3.29, "volume": 1026193.0}, {"date": "2026-08-24", "close": 3.47, "volume": 841491.0}, {"date": "2026-08-25", "close": 3.45, "volume": 858160.0}, {"date": "2026-08-26", "close": 3.47, "volume": 396072.0}, {"date": "2026-08-27", "close": 3.43, "volume": 200445.0}, {"date": "2026-08-28", "close": 3.39, "volume": 495933.0}, {"date": "2026-08-31", "close": 3.36, "volume": 504121.0}, {"date": "2026-09-01", "close": 3.42, "volume": 306018.0}, {"date": "2026-09-02", "close": 3.36, "volume": 598771.0}, {"date": "2026-09-03", "close": 3.42, "volume": 655011.0}, {"date": "2026-09-04", "close": 3.41, "volume": 605724.0}, {"date": "2026-09-07", "close": 3.49, "volume": 1621249.0}], "refreshing": true}