{"ticker": "VOXR", "overview": {"name": "Vox Royalty Corp. - common stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "VOXR", "has_prices": true, "as_of": "2026-09-23", "last": 5.57, "prev_close": 5.76, "change": -0.1899999999999995, "change_pct": -0.03298611111111103, "session_volume": 283814.0, "vwap_5": 5.6927774858385085, "vwap_20": 5.712485465092553, "vwap_60": 5.556825028984984, "vwap_250": 5.313571834275766, "high_52w": 8.72, "low_52w": 4.14, "avg_volume_20": 306314.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000897070-26-000011", "src": "13DG", "ticker": "VOXR", "cik": "1907909", "company": "VOX ROYALTY CORP.", "company_raw": "VOX ROYALTY CORP.", "who": "Ashford Capital Management Inc", "who_key": "ASHFORD CAPITAL MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ASHFORD CAPITAL MANAGEMENT INC moves to a 4.9% passive stake in VOXR", "source_url": "https://www.sec.gov/Archives/edgar/data/897070/0000897070-26-000011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0002012383-26-003065", "src": "13DG", "ticker": "VOXR", "cik": "1907909", "company": "VOX ROYALTY CORP.", "company_raw": "VOX ROYALTY CORP.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.3% passive stake in VOXR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003065-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000897070-26-000004", "src": "13DG", "ticker": "VOXR", "cik": "1907909", "company": "VOX ROYALTY CORP.", "company_raw": "VOX ROYALTY CORP.", "who": "Ashford Capital Management Inc", "who_key": "ASHFORD CAPITAL MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ASHFORD CAPITAL MANAGEMENT INC takes a 5.3% passive stake in VOXR", "source_url": "https://www.sec.gov/Archives/edgar/data/897070/0000897070-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}], "recent_buys": [], "institutional": [{"id": "13DG-0000897070-26-000011", "src": "13DG", "ticker": "VOXR", "cik": "1907909", "company": "VOX ROYALTY CORP.", "company_raw": "VOX ROYALTY CORP.", "who": "Ashford Capital Management Inc", "who_key": "ASHFORD CAPITAL MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ASHFORD CAPITAL MANAGEMENT INC moves to a 4.9% passive stake in VOXR", "source_url": "https://www.sec.gov/Archives/edgar/data/897070/0000897070-26-000011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0002012383-26-003065", "src": "13DG", "ticker": "VOXR", "cik": "1907909", "company": "VOX ROYALTY CORP.", "company_raw": "VOX ROYALTY CORP.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.3% passive stake in VOXR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003065-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000897070-26-000004", "src": "13DG", "ticker": "VOXR", "cik": "1907909", "company": "VOX ROYALTY CORP.", "company_raw": "VOX ROYALTY CORP.", "who": "Ashford Capital Management Inc", "who_key": "ASHFORD CAPITAL MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ASHFORD CAPITAL MANAGEMENT INC takes a 5.3% passive stake in VOXR", "source_url": "https://www.sec.gov/Archives/edgar/data/897070/0000897070-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Vox Royalty Corp. - common stock", "new_value": "VOX ROYALTY CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001907909", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001907909", "applied": 1, "detected_at": "2026-10-28T09:30:30.926973"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VOXR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-13", "close": 2.075, "volume": null}, {"date": "2021-07-14", "close": 2.075, "volume": null}, {"date": "2021-07-15", "close": 2.01, "volume": 5800.0}, {"date": "2021-07-16", "close": 2.01, "volume": null}, {"date": "2021-07-19", "close": 1.9716, "volume": 15528.0}, {"date": "2021-07-20", "close": 2.2, "volume": 200.0}, {"date": "2021-07-21", "close": 2.02, "volume": 6000.0}, {"date": "2021-07-22", "close": 2.02, "volume": 8400.0}, {"date": "2021-07-23", "close": 1.99, "volume": 32101.0}, {"date": "2021-07-26", "close": 2.15, "volume": 2150.0}, {"date": "2021-07-27", "close": 2.1498, "volume": 155.0}, {"date": "2021-07-28", "close": 2.286, "volume": 14739.0}, {"date": "2021-07-29", "close": 2.499, "volume": 14975.0}, {"date": "2021-07-30", "close": 2.33, "volume": 12400.0}, {"date": "2021-08-02", "close": 2.34, "volume": 185.0}, {"date": "2021-08-03", "close": 2.28, "volume": 4240.0}, {"date": "2021-08-04", "close": 2.347, "volume": 3778.0}, {"date": "2021-08-05", "close": 2.33, "volume": 2800.0}, {"date": "2021-08-06", "close": 2.27, "volume": 2150.0}, {"date": "2021-08-09", "close": 2.265, "volume": 1528.0}, {"date": "2021-08-10", "close": 2.22, "volume": 18400.0}, {"date": "2021-08-11", "close": 2.272, "volume": 2795.0}, {"date": "2021-08-12", "close": 2.26, "volume": 24014.0}, {"date": "2021-08-13", "close": 2.27, "volume": 14720.0}, {"date": "2021-08-16", "close": 2.3499, "volume": 18150.0}, {"date": "2021-08-17", "close": 2.2684, "volume": 12455.0}, {"date": "2021-08-18", "close": 2.2242, "volume": 4600.0}, {"date": "2021-08-19", "close": 2.02, "volume": 7556.0}, {"date": "2021-08-20", "close": 1.9717, "volume": 3774.0}, {"date": "2021-08-23", "close": 2.0964, "volume": 5275.0}, {"date": "2021-08-24", "close": 2.08, "volume": 3122.0}, {"date": "2021-08-25", "close": 2.03, "volume": 3000.0}, {"date": "2021-08-26", "close": 2.1915, "volume": 6021.0}, {"date": "2021-08-27", "close": 2.07, "volume": 10762.0}, {"date": "2021-08-30", "close": 2.0711, "volume": 3620.0}, {"date": "2021-08-31", "close": 2.1495, "volume": 35984.0}, {"date": "2021-09-01", "close": 2.1984, "volume": 19250.0}, {"date": "2021-09-02", "close": 2.14, "volume": 29667.0}, {"date": "2021-09-03", "close": 2.22, "volume": 42379.0}, {"date": "2021-09-07", "close": 2.29, "volume": 28830.0}, {"date": "2021-09-08", "close": 2.2614, "volume": 10579.0}, {"date": "2021-09-09", "close": 2.28, "volume": 27400.0}, {"date": "2021-09-10", "close": 2.32, "volume": 16257.0}, {"date": "2021-09-13", "close": 2.31, "volume": 47064.0}, {"date": "2021-09-14", "close": 2.35, "volume": 3001.0}, {"date": "2021-09-15", "close": 2.3603, "volume": 2922.0}, {"date": "2021-09-16", "close": 2.4, "volume": 9830.0}, {"date": "2021-09-17", "close": 2.4189, "volume": 34790.0}, {"date": "2021-09-20", "close": 2.39, "volume": 18030.0}, {"date": "2021-09-21", "close": 2.4225, "volume": 1735.0}, {"date": "2021-09-22", "close": 2.4774, "volume": 11020.0}, {"date": "2021-09-23", "close": 2.42, "volume": 7525.0}, {"date": "2021-09-24", "close": 2.4825, "volume": 13570.0}, {"date": "2021-09-27", "close": 2.57, "volume": 6442.0}, {"date": "2021-09-28", "close": 2.54, "volume": 20886.0}, {"date": "2021-09-29", "close": 2.53, "volume": 9143.0}, {"date": "2021-09-30", "close": 2.48, "volume": 5180.0}, {"date": "2021-10-01", "close": 2.448, "volume": 3537.0}, {"date": "2021-10-04", "close": 2.4591, "volume": 20154.0}, {"date": "2021-10-05", "close": 2.53, "volume": 32725.0}, {"date": "2021-10-06", "close": 2.58, "volume": 17050.0}, {"date": "2021-10-07", "close": 2.65, "volume": 25082.0}, {"date": "2021-10-08", "close": 3.145, "volume": 49394.0}, {"date": "2021-10-11", "close": 3.135, "volume": 8798.0}, {"date": "2021-10-12", "close": 3.12, "volume": 31601.0}, {"date": "2021-10-13", "close": 2.86, "volume": 32421.0}, {"date": "2021-10-14", "close": 2.8105, "volume": 18833.0}, {"date": "2021-10-15", "close": 2.75, "volume": 49277.0}, {"date": "2021-10-18", "close": 3.0405, "volume": 26117.0}, {"date": "2021-10-19", "close": 3.08, "volume": 17006.0}, {"date": "2021-10-20", "close": 3.1672, "volume": 14410.0}, {"date": "2021-10-21", "close": 3.2, "volume": 6872.0}, {"date": "2021-10-22", "close": 3.24, "volume": 6762.0}, {"date": "2021-10-25", "close": 3.15, "volume": 22490.0}, {"date": "2021-10-26", "close": 3.07, "volume": 6107.0}, {"date": "2021-10-27", "close": 2.9474, "volume": 10081.0}, {"date": "2021-10-28", "close": 2.88, "volume": 11515.0}, {"date": "2021-10-29", "close": 2.86, "volume": 4764.0}, {"date": "2021-11-01", "close": 2.7705, "volume": 10823.0}, {"date": "2021-11-02", "close": 2.75, "volume": 9357.0}, {"date": "2021-11-03", "close": 2.76, "volume": 22227.0}, {"date": "2021-11-04", "close": 2.9375, "volume": 11618.0}, {"date": "2021-11-05", "close": 2.81, "volume": 1753.0}, {"date": "2021-11-08", "close": 2.72, "volume": 28332.0}, {"date": "2021-11-09", "close": 2.874, "volume": 793.0}, {"date": "2021-11-10", "close": 3.05, "volume": 15546.0}, {"date": "2021-11-11", "close": 3.102, "volume": 6561.0}, {"date": "2021-11-12", "close": 3.04, "volume": 5507.0}, {"date": "2021-11-15", "close": 2.83, "volume": 45857.0}, {"date": "2021-11-16", "close": 2.71, "volume": 18093.0}, {"date": "2021-11-17", "close": 2.74, "volume": 7520.0}, {"date": "2021-11-18", "close": 2.78, "volume": 4564.0}, {"date": "2021-11-19", "close": 2.78, "volume": 1262.0}, {"date": "2021-11-22", "close": 2.7575, "volume": 10190.0}, {"date": "2021-11-23", "close": 2.73, "volume": 15640.0}, {"date": "2021-11-24", "close": 2.76, "volume": 4023.0}, {"date": "2021-11-26", "close": 2.79, "volume": 7528.0}, {"date": "2021-11-29", "close": 2.7759, "volume": 1649.0}, {"date": "2021-11-30", "close": 2.6829, "volume": 27241.0}, {"date": "2021-12-01", "close": 2.7685, "volume": 10321.0}, {"date": "2021-12-02", "close": 2.7611, "volume": 1035.0}, {"date": "2021-12-03", "close": 2.78, "volume": 6309.0}, {"date": "2021-12-06", "close": 2.74, "volume": 6775.0}, {"date": "2021-12-07", "close": 2.72, "volume": 5851.0}, {"date": "2021-12-08", "close": 2.73, "volume": 400.0}, {"date": "2021-12-09", "close": 2.71, "volume": 3615.0}, {"date": "2021-12-10", "close": 2.68, "volume": 11027.0}, {"date": "2021-12-13", "close": 2.5, "volume": 8335.0}, {"date": "2021-12-14", "close": 2.4, "volume": 38841.0}, {"date": "2021-12-15", "close": 2.398, "volume": 2355.0}, {"date": "2021-12-16", "close": 2.495, "volume": 13340.0}, {"date": "2021-12-17", "close": 2.48, "volume": 7247.0}, {"date": "2021-12-20", "close": 2.505, "volume": 16063.0}, {"date": "2021-12-21", "close": 2.6, "volume": 24831.0}, {"date": "2021-12-22", "close": 2.86, "volume": 31929.0}, {"date": "2021-12-23", "close": 2.795, "volume": 10038.0}, {"date": "2021-12-27", "close": 3.25, "volume": 6664.0}, {"date": "2021-12-28", "close": 2.95, "volume": 7005.0}, {"date": "2021-12-29", "close": 2.69, "volume": 22514.0}, {"date": "2021-12-30", "close": 2.7495, "volume": 38792.0}, {"date": "2021-12-31", "close": 2.76, "volume": 11065.0}, {"date": "2022-01-03", "close": 2.96, "volume": 14804.0}, {"date": "2022-01-04", "close": 2.85, "volume": 24690.0}, {"date": "2022-01-05", "close": 2.935, "volume": 7062.0}, {"date": "2022-01-06", "close": 2.9, "volume": 7198.0}, {"date": "2022-01-07", "close": 2.9, "volume": 13314.0}, {"date": "2022-01-10", "close": 2.88, "volume": 6520.0}, {"date": "2022-01-11", "close": 2.88, "volume": 5697.0}, {"date": "2022-01-12", "close": 2.89, "volume": 4821.0}, {"date": "2022-01-13", "close": 2.92, "volume": 8231.0}, {"date": "2022-01-14", "close": 2.95, "volume": 6300.0}, {"date": "2022-01-18", "close": 2.93, "volume": 26810.0}, {"date": "2022-01-19", "close": 3.04, "volume": 71807.0}, {"date": "2022-01-20", "close": 3.15, "volume": 6688.0}, {"date": "2022-01-21", "close": 3.03, "volume": 14150.0}, {"date": "2022-01-24", "close": 2.93, "volume": 26882.0}, {"date": "2022-01-25", "close": 3.06, "volume": 33106.0}, {"date": "2022-01-26", "close": 2.94, "volume": 55760.0}, {"date": "2022-01-27", "close": 2.76, "volume": 49086.0}, {"date": "2022-01-28", "close": 2.76, "volume": 26992.0}, {"date": "2022-01-31", "close": 2.78, "volume": 8000.0}, {"date": "2022-02-01", "close": 2.93, "volume": 3943.0}, {"date": "2022-02-02", "close": 2.86, "volume": 2930.0}, {"date": "2022-02-03", "close": 2.785, "volume": 4575.0}, {"date": "2022-02-04", "close": 2.73, "volume": 13502.0}, {"date": "2022-02-07", "close": 2.77, "volume": 21276.0}, {"date": "2022-02-08", "close": 2.9, "volume": 18258.0}, {"date": "2022-02-09", "close": 2.9, "volume": 6341.0}, {"date": "2022-02-10", "close": 2.912, "volume": 13560.0}, {"date": "2022-02-11", "close": 2.93, "volume": 13355.0}, {"date": "2022-02-14", "close": 2.88, "volume": 19703.0}, {"date": "2022-02-15", "close": 2.95, "volume": 17925.0}, {"date": "2022-02-16", "close": 2.98, "volume": 12735.0}, {"date": "2022-02-17", "close": 2.98, "volume": 43571.0}, {"date": "2022-02-18", "close": 2.99, "volume": 9518.0}, {"date": "2022-02-22", "close": 2.86, "volume": 42710.0}, {"date": "2022-02-23", "close": 3.02, "volume": 35262.0}, {"date": "2022-02-24", "close": 2.99, "volume": 5656.0}, {"date": "2022-02-25", "close": 2.97, "volume": 12075.0}, {"date": "2022-02-28", "close": 2.9125, "volume": 12923.0}, {"date": "2022-03-01", "close": 2.8999, "volume": 16232.0}, {"date": "2022-03-02", "close": 2.9441, "volume": 10595.0}, {"date": "2022-03-03", "close": 2.95, "volume": 21002.0}, {"date": "2022-03-04", "close": 2.991, "volume": 9529.0}, {"date": "2022-03-07", "close": 3.02, "volume": 7200.0}, {"date": "2022-03-08", "close": 3.02, "volume": 18691.0}, {"date": "2022-03-09", "close": 3.0395, "volume": 13810.0}, {"date": "2022-03-10", "close": 3.1, "volume": 9321.0}, {"date": "2022-03-11", "close": 3.0, "volume": 54059.0}, {"date": "2022-03-14", "close": 2.96, "volume": 41284.0}, {"date": "2022-03-15", "close": 2.99, "volume": 20264.0}, {"date": "2022-03-16", "close": 2.9599, "volume": 10757.0}, {"date": "2022-03-17", "close": 2.96, "volume": 12735.0}, {"date": "2022-03-18", "close": 2.925, "volume": 12204.0}, {"date": "2022-03-21", "close": 2.93, "volume": 15909.0}, {"date": "2022-03-22", "close": 2.92, "volume": 3220.0}, {"date": "2022-03-23", "close": 2.9, "volume": 18564.0}, {"date": "2022-03-24", "close": 2.88, "volume": 4739.0}, {"date": "2022-03-25", "close": 2.9, "volume": 2326.0}, {"date": "2022-03-28", "close": 2.8788, "volume": 3385.0}, {"date": "2022-03-29", "close": 2.86, "volume": 5731.0}, {"date": "2022-03-30", "close": 2.87, "volume": 7271.0}, {"date": "2022-03-31", "close": 2.8576, "volume": 1816.0}, {"date": "2022-04-01", "close": 2.812, "volume": 6549.0}, {"date": "2022-04-04", "close": 2.8, "volume": 8148.0}, {"date": "2022-04-05", "close": 2.84, "volume": 5780.0}, {"date": "2022-04-06", "close": 2.825, "volume": 12184.0}, {"date": "2022-04-07", "close": 2.82, "volume": 4404.0}, {"date": "2022-04-08", "close": 2.855, "volume": 4886.0}, {"date": "2022-04-11", "close": 2.8399, "volume": 23607.0}, {"date": "2022-04-12", "close": 2.85, "volume": 10708.0}, {"date": "2022-04-13", "close": 2.855, "volume": 9454.0}, {"date": "2022-04-14", "close": 2.8624, "volume": 5313.0}, {"date": "2022-04-18", "close": 2.81, "volume": 27481.0}, {"date": "2022-04-19", "close": 2.84, "volume": 13092.0}, {"date": "2022-04-20", "close": 2.87, "volume": 2380.0}, {"date": "2022-04-21", "close": 2.8405, "volume": 13539.0}, {"date": "2022-04-22", "close": 2.83, "volume": 12654.0}, {"date": "2022-04-25", "close": 2.78, "volume": 29336.0}, {"date": "2022-04-26", "close": 2.79, "volume": 16246.0}, {"date": "2022-04-27", "close": 2.77, "volume": 36560.0}, {"date": "2022-04-28", "close": 2.78, "volume": 6462.0}, {"date": "2022-04-29", "close": 2.73, "volume": 19765.0}, {"date": "2022-05-02", "close": 2.72, "volume": 2730.0}, {"date": "2022-05-03", "close": 2.71, "volume": 7826.0}, {"date": "2022-05-04", "close": 2.735, "volume": 7147.0}, {"date": "2022-05-05", "close": 2.702, "volume": 7466.0}, {"date": "2022-05-06", "close": 2.7, "volume": 36433.0}, {"date": "2022-05-09", "close": 2.6165, "volume": 17366.0}, {"date": "2022-05-10", "close": 2.62, "volume": 4851.0}, {"date": "2022-05-11", "close": 2.69, "volume": 5775.0}, {"date": "2022-05-12", "close": 2.635, "volume": 9421.0}, {"date": "2022-05-13", "close": 2.548, "volume": 11483.0}, {"date": "2022-05-16", "close": 2.55, "volume": 7214.0}, {"date": "2022-05-17", "close": 2.5, "volume": 34402.0}, {"date": "2022-05-18", "close": 2.34, "volume": 5132.0}, {"date": "2022-05-19", "close": 2.37, "volume": 13137.0}, {"date": "2022-05-20", "close": 2.335, "volume": 18465.0}, {"date": "2022-05-23", "close": 2.4, "volume": 3275.0}, {"date": "2022-05-24", "close": 2.36, "volume": 31869.0}, {"date": "2022-05-25", "close": 2.4, "volume": 5470.0}, {"date": "2022-05-26", "close": 2.47, "volume": 16651.0}, {"date": "2022-05-27", "close": 2.51, "volume": 25992.0}, {"date": "2022-05-31", "close": 2.43, "volume": 20205.0}, {"date": "2022-06-01", "close": 2.55, "volume": 2850.0}, {"date": "2022-06-02", "close": 2.48, "volume": 25670.0}, {"date": "2022-06-03", "close": 2.48, "volume": null}, {"date": "2022-06-06", "close": 2.6, "volume": 74870.0}, {"date": "2022-06-07", "close": 2.6, "volume": 28139.0}, {"date": "2022-06-08", "close": 2.5, "volume": 33827.0}, {"date": "2022-06-09", "close": 2.51, "volume": 6300.0}, {"date": "2022-06-10", "close": 2.53, "volume": 5113.0}, {"date": "2022-06-13", "close": 2.47, "volume": 19353.0}, {"date": "2022-06-14", "close": 2.412, "volume": 12441.0}, {"date": "2022-06-15", "close": 2.4, "volume": 12798.0}, {"date": "2022-06-16", "close": 2.35, "volume": 7320.0}, {"date": "2022-06-17", "close": 2.33, "volume": 8831.0}, {"date": "2022-06-21", "close": 2.32, "volume": 10186.0}, {"date": "2022-06-22", "close": 2.3, "volume": 1424.0}, {"date": "2022-06-23", "close": 2.19, "volume": 7944.0}, {"date": "2022-06-24", "close": 2.3012, "volume": 11900.0}, {"date": "2022-06-27", "close": 2.26, "volume": 11269.0}, {"date": "2022-06-28", "close": 2.245, "volume": 1100.0}, {"date": "2022-06-29", "close": 2.21, "volume": 31448.0}, {"date": "2022-06-30", "close": 2.26, "volume": 5241.0}, {"date": "2022-07-01", "close": 2.24, "volume": 6777.0}, {"date": "2022-07-05", "close": 2.17, "volume": 20556.0}, {"date": "2022-07-06", "close": 2.2, "volume": 1998.0}, {"date": "2022-07-07", "close": 2.2, "volume": 8850.0}, {"date": "2022-07-08", "close": 2.19, "volume": 7664.0}, {"date": "2022-07-11", "close": 2.22, "volume": 3220.0}, {"date": "2022-07-12", "close": 2.22, "volume": 6680.0}, {"date": "2022-07-13", "close": 2.2, "volume": 11111.0}, {"date": "2022-07-14", "close": 2.13, "volume": 4004.0}, {"date": "2022-07-15", "close": 2.16, "volume": 34600.0}, {"date": "2022-07-18", "close": 2.19, "volume": 6550.0}, {"date": "2022-07-19", "close": 2.2, "volume": 9391.0}, {"date": "2022-07-20", "close": 2.15, "volume": 19751.0}, {"date": "2022-07-21", "close": 2.11, "volume": 14558.0}, {"date": "2022-07-22", "close": 2.18, "volume": 6928.0}, {"date": "2022-07-25", "close": 2.225, "volume": 3425.0}, {"date": "2022-07-26", "close": 2.23, "volume": 2666.0}, {"date": "2022-07-27", "close": 2.185, "volume": 975.0}, {"date": "2022-07-28", "close": 2.2498, "volume": 4036.0}, {"date": "2022-07-29", "close": 2.245, "volume": 1281.0}, {"date": "2022-08-01", "close": 2.32, "volume": 5901.0}, {"date": "2022-08-02", "close": 2.196, "volume": 4761.0}, {"date": "2022-08-03", "close": 2.23, "volume": 7475.0}, {"date": "2022-08-04", "close": 2.18, "volume": 7812.0}, {"date": "2022-08-05", "close": 2.18, "volume": 2430.0}, {"date": "2022-08-08", "close": 2.18, "volume": 3725.0}, {"date": "2022-08-09", "close": 2.24, "volume": 31236.0}, {"date": "2022-08-10", "close": 2.24, "volume": 18142.0}, {"date": "2022-08-11", "close": 2.26, "volume": 8343.0}, {"date": "2022-08-12", "close": 2.26, "volume": 4641.0}, {"date": "2022-08-15", "close": 2.225, "volume": 12278.0}, {"date": "2022-08-16", "close": 2.28, "volume": 18822.0}, {"date": "2022-08-17", "close": 2.22, "volume": 8415.0}, {"date": "2022-08-18", "close": 2.27, "volume": 3067.0}, {"date": "2022-08-19", "close": 2.34, "volume": 2933.0}, {"date": "2022-08-22", "close": 2.31, "volume": 4195.0}, {"date": "2022-08-23", "close": 2.34, "volume": 1543.0}, {"date": "2022-08-24", "close": 2.3015, "volume": 1601.0}, {"date": "2022-08-25", "close": 2.28, "volume": 17146.0}, {"date": "2022-08-26", "close": 2.268, "volume": 510.0}, {"date": "2022-08-29", "close": 2.315, "volume": 951.0}, {"date": "2022-08-30", "close": 2.31, "volume": 793.0}, {"date": "2022-08-31", "close": 2.315, "volume": 7650.0}, {"date": "2022-09-01", "close": 2.272, "volume": 11381.0}, {"date": "2022-09-02", "close": 2.275, "volume": 4475.0}, {"date": "2022-09-06", "close": 2.25, "volume": 3954.0}, {"date": "2022-09-07", "close": 2.27, "volume": 1107.0}, {"date": "2022-09-08", "close": 2.29, "volume": 6227.0}, {"date": "2022-09-09", "close": 2.298, "volume": 9242.0}, {"date": "2022-09-12", "close": 2.3045, "volume": 1919.0}, {"date": "2022-09-13", "close": 2.3, "volume": 3095.0}, {"date": "2022-09-14", "close": 2.2865, "volume": 1637.0}, {"date": "2022-09-15", "close": 2.29, "volume": 19443.0}, {"date": "2022-09-16", "close": 2.31, "volume": 6974.0}, {"date": "2022-09-19", "close": 2.245, "volume": 4424.0}, {"date": "2022-09-20", "close": 2.31, "volume": 16162.0}, {"date": "2022-09-21", "close": 2.37, "volume": 9130.0}, {"date": "2022-09-22", "close": 2.38, "volume": 1600.0}, {"date": "2022-09-23", "close": 2.3, "volume": 16346.0}, {"date": "2022-09-26", "close": 2.141, "volume": 27224.0}, {"date": "2022-09-27", "close": 2.21, "volume": 7663.0}, {"date": "2022-09-28", "close": 2.28, "volume": 1352.0}, {"date": "2022-09-29", "close": 2.2165, "volume": 402.0}, {"date": "2022-09-30", "close": 2.13, "volume": 7057.0}, {"date": "2022-10-03", "close": 2.156, "volume": 5738.0}, {"date": "2022-10-04", "close": 2.225, "volume": 8793.0}, {"date": "2022-10-05", "close": 2.17, "volume": 11971.0}, {"date": "2022-10-06", "close": 2.22, "volume": 4739.0}, {"date": "2022-10-07", "close": 2.192, "volume": 2625.0}, {"date": "2022-10-10", "close": 2.7, "volume": 149350.0}, {"date": "2022-10-11", "close": 2.31, "volume": 1367152.0}, {"date": "2022-10-12", "close": 2.14, "volume": 82489.0}, {"date": "2022-10-13", "close": 2.16, "volume": 41084.0}, {"date": "2022-10-14", "close": 2.06, "volume": 26139.0}, {"date": "2022-10-17", "close": 2.1, "volume": 40212.0}, {"date": "2022-10-18", "close": 2.08, "volume": 10519.0}, {"date": "2022-10-19", "close": 2.05, "volume": 9654.0}, {"date": "2022-10-20", "close": 2.051, "volume": 37920.0}, {"date": "2022-10-21", "close": 2.1277, "volume": 41362.0}, {"date": "2022-10-24", "close": 2.0601, "volume": 8909.0}, {"date": "2022-10-25", "close": 2.2, "volume": 7197.0}, {"date": "2022-10-26", "close": 2.205, "volume": 34978.0}, {"date": "2022-10-27", "close": 2.19, "volume": 9053.0}, {"date": "2022-10-28", "close": 2.18, "volume": 25580.0}, {"date": "2022-10-31", "close": 2.25, "volume": 15732.0}, {"date": "2022-11-01", "close": 2.25, "volume": 2153.0}, {"date": "2022-11-02", "close": 2.31, "volume": 60205.0}, {"date": "2022-11-03", "close": 2.41, "volume": 9970.0}, {"date": "2022-11-04", "close": 2.35, "volume": 8261.0}, {"date": "2022-11-07", "close": 2.36, "volume": 22618.0}, {"date": "2022-11-08", "close": 2.41, "volume": 31560.0}, {"date": "2022-11-09", "close": 2.61, "volume": 92056.0}, {"date": "2022-11-10", "close": 2.75, "volume": 25687.0}, {"date": "2022-11-11", "close": 2.675, "volume": 119940.0}, {"date": "2022-11-14", "close": 2.6, "volume": 88112.0}, {"date": "2022-11-15", "close": 2.6, "volume": 22444.0}, {"date": "2022-11-16", "close": 2.6, "volume": 46993.0}, {"date": "2022-11-17", "close": 2.5, "volume": 7781.0}, {"date": "2022-11-18", "close": 2.523, "volume": 20674.0}, {"date": "2022-11-21", "close": 2.52, "volume": 3421.0}, {"date": "2022-11-22", "close": 2.51, "volume": 5249.0}, {"date": "2022-11-23", "close": 2.51, "volume": 4991.0}, {"date": "2022-11-25", "close": 2.59, "volume": 1483.0}, {"date": "2022-11-28", "close": 2.5, "volume": 13988.0}, {"date": "2022-11-29", "close": 2.4783, "volume": 3591.0}, {"date": "2022-11-30", "close": 2.48, "volume": 9766.0}, {"date": "2022-12-01", "close": 2.475, "volume": 16711.0}, {"date": "2022-12-02", "close": 2.52, "volume": 26735.0}, {"date": "2022-12-05", "close": 2.44, "volume": 32469.0}, {"date": "2022-12-06", "close": 2.365, "volume": 17581.0}, {"date": "2022-12-07", "close": 2.48, "volume": 13831.0}, {"date": "2022-12-08", "close": 2.45, "volume": 2843.0}, {"date": "2022-12-09", "close": 2.45, "volume": 32579.0}, {"date": "2022-12-12", "close": 2.48, "volume": 4037.0}, {"date": "2022-12-13", "close": 2.37, "volume": 7974.0}, {"date": "2022-12-14", "close": 2.3, "volume": 3783.0}, {"date": "2022-12-15", "close": 2.3001, "volume": 2604.0}, {"date": "2022-12-16", "close": 2.46, "volume": 10628.0}, {"date": "2022-12-19", "close": 2.3, "volume": 12211.0}, {"date": "2022-12-20", "close": 2.26, "volume": 7815.0}, {"date": "2022-12-21", "close": 2.33, "volume": 6459.0}, {"date": "2022-12-22", "close": 2.398, "volume": 13153.0}, {"date": "2022-12-23", "close": 2.3109, "volume": 5399.0}, {"date": "2022-12-27", "close": 2.3109, "volume": 7298.0}, {"date": "2022-12-28", "close": 2.11, "volume": 14830.0}, {"date": "2022-12-29", "close": 2.2574, "volume": 1304.0}, {"date": "2022-12-30", "close": 2.33, "volume": 15493.0}, {"date": "2023-01-03", "close": 2.32, "volume": 8871.0}, {"date": "2023-01-04", "close": 2.3997, "volume": 4547.0}, {"date": "2023-01-05", "close": 2.3608, "volume": 7189.0}, {"date": "2023-01-06", "close": 2.35, "volume": 9067.0}, {"date": "2023-01-09", "close": 2.35, "volume": 13900.0}, {"date": "2023-01-10", "close": 2.4, "volume": 3417.0}, {"date": "2023-01-11", "close": 2.4045, "volume": 5629.0}, {"date": "2023-01-12", "close": 2.41, "volume": 2999.0}, {"date": "2023-01-13", "close": 2.36, "volume": 7171.0}, {"date": "2023-01-17", "close": 2.25, "volume": 23839.0}, {"date": "2023-01-18", "close": 2.24, "volume": 12136.0}, {"date": "2023-01-19", "close": 2.2, "volume": 5660.0}, {"date": "2023-01-20", "close": 2.3014, "volume": 7370.0}, {"date": "2023-01-23", "close": 2.2843, "volume": 2086.0}, {"date": "2023-01-24", "close": 2.28, "volume": 36316.0}, {"date": "2023-01-25", "close": 2.33, "volume": 7472.0}, {"date": "2023-01-26", "close": 2.49, "volume": 21513.0}, {"date": "2023-01-27", "close": 2.57, "volume": 8030.0}, {"date": "2023-01-30", "close": 2.49, "volume": 10187.0}, {"date": "2023-01-31", "close": 2.3701, "volume": 27358.0}, {"date": "2023-02-01", "close": 2.55, "volume": 48547.0}, {"date": "2023-02-02", "close": 2.46, "volume": 24910.0}, {"date": "2023-02-03", "close": 2.4629, "volume": 9273.0}, {"date": "2023-02-06", "close": 2.47, "volume": 6282.0}, {"date": "2023-02-07", "close": 2.4001, "volume": 9835.0}, {"date": "2023-02-08", "close": 2.42, "volume": 11061.0}, {"date": "2023-02-09", "close": 2.37, "volume": 10564.0}, {"date": "2023-02-10", "close": 2.41, "volume": 3593.0}, {"date": "2023-02-13", "close": 2.4409, "volume": 6776.0}, {"date": "2023-02-14", "close": 2.49, "volume": 11023.0}, {"date": "2023-02-15", "close": 2.5356, "volume": 3173.0}, {"date": "2023-02-16", "close": 2.5098, "volume": 35515.0}, {"date": "2023-02-17", "close": 2.44, "volume": 10412.0}, {"date": "2023-02-21", "close": 2.3, "volume": 16545.0}, {"date": "2023-02-22", "close": 2.31, "volume": 11386.0}, {"date": "2023-02-23", "close": 2.34, "volume": 2672.0}, {"date": "2023-02-24", "close": 2.3, "volume": 3487.0}, {"date": "2023-02-27", "close": 2.3001, "volume": 15957.0}, {"date": "2023-02-28", "close": 2.32, "volume": 39318.0}, {"date": "2023-03-01", "close": 2.3393, "volume": 10413.0}, {"date": "2023-03-02", "close": 2.35, "volume": 10635.0}, {"date": "2023-03-03", "close": 2.39, "volume": 4367.0}, {"date": "2023-03-06", "close": 2.43, "volume": 24907.0}, {"date": "2023-03-07", "close": 2.4, "volume": 11219.0}, {"date": "2023-03-08", "close": 2.38, "volume": 6933.0}, {"date": "2023-03-09", "close": 2.3437, "volume": 7397.0}, {"date": "2023-03-10", "close": 2.26, "volume": 13709.0}, {"date": "2023-03-13", "close": 2.3547, "volume": 5928.0}, {"date": "2023-03-14", "close": 2.3915, "volume": 11728.0}, {"date": "2023-03-15", "close": 2.35, "volume": 20723.0}, {"date": "2023-03-16", "close": 2.5, "volume": 22173.0}, {"date": "2023-03-17", "close": 2.46, "volume": 21399.0}, {"date": "2023-03-20", "close": 2.64, "volume": 56162.0}, {"date": "2023-03-21", "close": 2.63, "volume": 33632.0}, {"date": "2023-03-22", "close": 2.61, "volume": 26568.0}, {"date": "2023-03-23", "close": 2.68, "volume": 54439.0}, {"date": "2023-03-24", "close": 2.74, "volume": 11279.0}, {"date": "2023-03-27", "close": 2.88, "volume": 73444.0}, {"date": "2023-03-28", "close": 2.9, "volume": 28466.0}, {"date": "2023-03-29", "close": 2.99, "volume": 37449.0}, {"date": "2023-03-30", "close": 3.03, "volume": 67287.0}, {"date": "2023-03-31", "close": 3.0101, "volume": 21580.0}, {"date": "2023-04-03", "close": 3.0, "volume": 24027.0}, {"date": "2023-04-04", "close": 3.1003, "volume": 12237.0}, {"date": "2023-04-05", "close": 3.08, "volume": 37240.0}, {"date": "2023-04-06", "close": 3.04, "volume": 27160.0}, {"date": "2023-04-10", "close": 3.02, "volume": 22362.0}, {"date": "2023-04-11", "close": 2.9799, "volume": 25383.0}, {"date": "2023-04-12", "close": 2.92, "volume": 22870.0}, {"date": "2023-04-13", "close": 2.9219, "volume": 6639.0}, {"date": "2023-04-14", "close": 2.876, "volume": 6396.0}, {"date": "2023-04-17", "close": 2.94, "volume": 8784.0}, {"date": "2023-04-18", "close": 2.965, "volume": 22461.0}, {"date": "2023-04-19", "close": 2.93, "volume": 12437.0}, {"date": "2023-04-20", "close": 2.88, "volume": 15116.0}, {"date": "2023-04-21", "close": 2.88, "volume": 38169.0}, {"date": "2023-04-24", "close": 3.0966, "volume": 447443.0}, {"date": "2023-04-25", "close": 3.0, "volume": 12649.0}, {"date": "2023-04-26", "close": 2.985, "volume": 30118.0}, {"date": "2023-04-27", "close": 2.93, "volume": 44956.0}, {"date": "2023-04-28", "close": 2.97, "volume": 15005.0}, {"date": "2023-05-01", "close": 2.94, "volume": 8274.0}, {"date": "2023-05-02", "close": 2.9385, "volume": 18257.0}, {"date": "2023-05-03", "close": 2.87, "volume": 16496.0}, {"date": "2023-05-04", "close": 2.93, "volume": 20808.0}, {"date": "2023-05-05", "close": 2.99, "volume": 17859.0}, {"date": "2023-05-08", "close": 2.98, "volume": 7062.0}, {"date": "2023-05-09", "close": 2.97, "volume": 3228.0}, {"date": "2023-05-10", "close": 2.92, "volume": 9438.0}, {"date": "2023-05-11", "close": 2.89, "volume": 6222.0}, {"date": "2023-05-12", "close": 2.86, "volume": 12076.0}, {"date": "2023-05-15", "close": 2.91, "volume": 15236.0}, {"date": "2023-05-16", "close": 2.88, "volume": 18266.0}, {"date": "2023-05-17", "close": 2.87, "volume": 20924.0}, {"date": "2023-05-18", "close": 2.8, "volume": 23287.0}, {"date": "2023-05-19", "close": 2.8, "volume": 4982.0}, {"date": "2023-05-22", "close": 2.81, "volume": 4197.0}, {"date": "2023-05-23", "close": 2.8, "volume": 18937.0}, {"date": "2023-05-24", "close": 2.72, "volume": 38258.0}, {"date": "2023-05-25", "close": 2.72, "volume": null}, {"date": "2023-05-26", "close": 2.51, "volume": 7196.0}, {"date": "2023-05-30", "close": 2.685, "volume": 1995.0}, {"date": "2023-05-31", "close": 2.59, "volume": 1751.0}, {"date": "2023-06-01", "close": 2.66, "volume": 4453.0}, {"date": "2023-06-02", "close": 2.61, "volume": 9226.0}, {"date": "2023-06-05", "close": 2.6804, "volume": 4422.0}, {"date": "2023-06-06", "close": 2.62, "volume": 748.0}, {"date": "2023-06-07", "close": 2.7255, "volume": 1389.0}, {"date": "2023-06-08", "close": 2.72, "volume": 3629.0}, {"date": "2023-06-09", "close": 2.66, "volume": 2639.0}, {"date": "2023-06-12", "close": 2.68, "volume": 41250.0}, {"date": "2023-06-13", "close": 2.37, "volume": 222667.0}, {"date": "2023-06-14", "close": 2.36, "volume": 49193.0}, {"date": "2023-06-15", "close": 2.38, "volume": 87098.0}, {"date": "2023-06-16", "close": 2.35, "volume": 40363.0}, {"date": "2023-06-20", "close": 2.3801, "volume": 41200.0}, {"date": "2023-06-21", "close": 2.36, "volume": 34323.0}, {"date": "2023-06-22", "close": 2.4, "volume": 46164.0}, {"date": "2023-06-23", "close": 2.42, "volume": 75843.0}, {"date": "2023-06-26", "close": 2.46, "volume": 89492.0}, {"date": "2023-06-27", "close": 2.36, "volume": 22170.0}, {"date": "2023-06-28", "close": 2.37, "volume": 30307.0}, {"date": "2023-06-29", "close": 2.365, "volume": 23667.0}, {"date": "2023-06-30", "close": 2.41, "volume": 15126.0}, {"date": "2023-07-03", "close": 2.41, "volume": 5745.0}, {"date": "2023-07-05", "close": 2.36, "volume": 18798.0}, {"date": "2023-07-06", "close": 2.345, "volume": 10034.0}, {"date": "2023-07-07", "close": 2.37, "volume": 23488.0}, {"date": "2023-07-10", "close": 2.42, "volume": 50378.0}, {"date": "2023-07-11", "close": 2.39, "volume": 54300.0}, {"date": "2023-07-12", "close": 2.38, "volume": 58955.0}, {"date": "2023-07-13", "close": 2.46, "volume": 78754.0}, {"date": "2023-07-14", "close": 2.5099, "volume": 54340.0}, {"date": "2023-07-17", "close": 2.455, "volume": 33340.0}, {"date": "2023-07-18", "close": 2.415, "volume": 23406.0}, {"date": "2023-07-19", "close": 2.4, "volume": 39080.0}, {"date": "2023-07-20", "close": 2.3804, "volume": 41664.0}, {"date": "2023-07-21", "close": 2.41, "volume": 9090.0}, {"date": "2023-07-24", "close": 2.45, "volume": 39095.0}, {"date": "2023-07-25", "close": 2.45, "volume": 12976.0}, {"date": "2023-07-26", "close": 2.41, "volume": 6706.0}, {"date": "2023-07-27", "close": 2.42, "volume": 20552.0}, {"date": "2023-07-28", "close": 2.38, "volume": 36059.0}, {"date": "2023-07-31", "close": 2.45, "volume": 23735.0}, {"date": "2023-08-01", "close": 2.4, "volume": 7809.0}, {"date": "2023-08-02", "close": 2.31, "volume": 13988.0}, {"date": "2023-08-03", "close": 2.31, "volume": 9976.0}, {"date": "2023-08-04", "close": 2.27, "volume": 47099.0}, {"date": "2023-08-07", "close": 2.27, "volume": 12265.0}, {"date": "2023-08-08", "close": 2.18, "volume": 39340.0}, {"date": "2023-08-09", "close": 2.16, "volume": 22770.0}, {"date": "2023-08-10", "close": 2.12, "volume": 29152.0}, {"date": "2023-08-11", "close": 2.135, "volume": 49311.0}, {"date": "2023-08-14", "close": 2.1, "volume": 11695.0}, {"date": "2023-08-15", "close": 2.0, "volume": 51211.0}, {"date": "2023-08-16", "close": 2.06, "volume": 42424.0}, {"date": "2023-08-17", "close": 2.0, "volume": 120755.0}, {"date": "2023-08-18", "close": 2.11, "volume": 77371.0}, {"date": "2023-08-21", "close": 2.16, "volume": 77961.0}, {"date": "2023-08-22", "close": 2.22, "volume": 155465.0}, {"date": "2023-08-23", "close": 2.27, "volume": 75470.0}, {"date": "2023-08-24", "close": 2.26, "volume": 38875.0}, {"date": "2023-08-25", "close": 2.27, "volume": 45043.0}, {"date": "2023-08-28", "close": 2.25, "volume": 33477.0}, {"date": "2023-08-29", "close": 2.2, "volume": 36346.0}, {"date": "2023-08-30", "close": 2.21, "volume": 48417.0}, {"date": "2023-08-31", "close": 2.2, "volume": 35843.0}, {"date": "2023-09-01", "close": 2.12, "volume": 40602.0}, {"date": "2023-09-05", "close": 2.02, "volume": 39872.0}, {"date": "2023-09-06", "close": 2.04, "volume": 46295.0}, {"date": "2023-09-07", "close": 2.0, "volume": 440087.0}, {"date": "2023-09-08", "close": 2.05, "volume": 284248.0}, {"date": "2023-09-11", "close": 2.04, "volume": 56716.0}, {"date": "2023-09-12", "close": 2.09, "volume": 23146.0}, {"date": "2023-09-13", "close": 2.15, "volume": 562691.0}, {"date": "2023-09-14", "close": 2.16, "volume": 82531.0}, {"date": "2023-09-15", "close": 2.26, "volume": 56128.0}, {"date": "2023-09-18", "close": 2.18, "volume": 44410.0}, {"date": "2023-09-19", "close": 2.21, "volume": 84140.0}, {"date": "2023-09-20", "close": 2.26, "volume": 100684.0}, {"date": "2023-09-21", "close": 2.2, "volume": 60566.0}, {"date": "2023-09-22", "close": 2.16, "volume": 47101.0}, {"date": "2023-09-25", "close": 2.11, "volume": 60534.0}, {"date": "2023-09-26", "close": 2.07, "volume": 39806.0}, {"date": "2023-09-27", "close": 2.0906, "volume": 30042.0}, {"date": "2023-09-28", "close": 2.08, "volume": 23806.0}, {"date": "2023-09-29", "close": 2.02, "volume": 148484.0}, {"date": "2023-10-02", "close": 1.96, "volume": 24276.0}, {"date": "2023-10-03", "close": 1.93, "volume": 48235.0}, {"date": "2023-10-04", "close": 1.92, "volume": 49828.0}, {"date": "2023-10-05", "close": 1.92, "volume": 30418.0}, {"date": "2023-10-06", "close": 2.01, "volume": 43818.0}, {"date": "2023-10-09", "close": 2.07, "volume": 34093.0}, {"date": "2023-10-10", "close": 2.06, "volume": 73849.0}, {"date": "2023-10-11", "close": 2.0, "volume": 27415.0}, {"date": "2023-10-12", "close": 2.02, "volume": 36209.0}, {"date": "2023-10-13", "close": 2.02, "volume": 41314.0}, {"date": "2023-10-16", "close": 2.0, "volume": 38318.0}, {"date": "2023-10-17", "close": 2.02, "volume": 41146.0}, {"date": "2023-10-18", "close": 1.95, "volume": 45149.0}, {"date": "2023-10-19", "close": 2.01, "volume": 93696.0}, {"date": "2023-10-20", "close": 1.98, "volume": 59016.0}, {"date": "2023-10-23", "close": 1.95, "volume": 49137.0}, {"date": "2023-10-24", "close": 1.94, "volume": 41429.0}, {"date": "2023-10-25", "close": 1.95, "volume": 63127.0}, {"date": "2023-10-26", "close": 1.96, "volume": 21720.0}, {"date": "2023-10-27", "close": 2.1, "volume": 69267.0}, {"date": "2023-10-30", "close": 2.02, "volume": 33691.0}, {"date": "2023-10-31", "close": 2.02, "volume": 49674.0}, {"date": "2023-11-01", "close": 2.0, "volume": 18709.0}, {"date": "2023-11-02", "close": 2.05, "volume": 26087.0}, {"date": "2023-11-03", "close": 2.07, "volume": 38615.0}, {"date": "2023-11-06", "close": 2.02, "volume": 18809.0}, {"date": "2023-11-07", "close": 2.0, "volume": 35411.0}, {"date": "2023-11-08", "close": 2.0, "volume": 32912.0}, {"date": "2023-11-09", "close": 2.0506, "volume": 29550.0}, {"date": "2023-11-10", "close": 1.97, "volume": 74761.0}, {"date": "2023-11-13", "close": 1.96, "volume": 44594.0}, {"date": "2023-11-14", "close": 1.94, "volume": 71165.0}, {"date": "2023-11-15", "close": 1.94, "volume": 24574.0}, {"date": "2023-11-16", "close": 1.99, "volume": 25746.0}, {"date": "2023-11-17", "close": 2.01, "volume": 17614.0}, {"date": "2023-11-20", "close": 2.08, "volume": 21089.0}, {"date": "2023-11-21", "close": 2.02, "volume": 53529.0}, {"date": "2023-11-22", "close": 2.02, "volume": 24304.0}, {"date": "2023-11-24", "close": 2.0, "volume": 62769.0}, {"date": "2023-11-27", "close": 2.06, "volume": 120273.0}, {"date": "2023-11-28", "close": 2.1, "volume": 46889.0}, {"date": "2023-11-29", "close": 2.12, "volume": 70852.0}, {"date": "2023-11-30", "close": 2.12, "volume": 49718.0}, {"date": "2023-12-01", "close": 2.11, "volume": 144393.0}, {"date": "2023-12-04", "close": 2.05, "volume": 58697.0}, {"date": "2023-12-05", "close": 2.1, "volume": 76100.0}, {"date": "2023-12-06", "close": 2.11, "volume": 70251.0}, {"date": "2023-12-07", "close": 2.06, "volume": 38011.0}, {"date": "2023-12-08", "close": 2.07, "volume": 33487.0}, {"date": "2023-12-11", "close": 2.07, "volume": 33809.0}, {"date": "2023-12-12", "close": 2.03, "volume": 13899.0}, {"date": "2023-12-13", "close": 2.07, "volume": 17197.0}, {"date": "2023-12-14", "close": 2.05, "volume": 289234.0}, {"date": "2023-12-15", "close": 2.0, "volume": 50425.0}, {"date": "2023-12-18", "close": 2.01, "volume": 48145.0}, {"date": "2023-12-19", "close": 2.03, "volume": 130694.0}, {"date": "2023-12-20", "close": 2.0, "volume": 27202.0}, {"date": "2023-12-21", "close": 2.04, "volume": 61368.0}, {"date": "2023-12-22", "close": 2.0, "volume": 52921.0}, {"date": "2023-12-26", "close": 2.03, "volume": 31020.0}, {"date": "2023-12-27", "close": 2.13, "volume": 46893.0}, {"date": "2023-12-28", "close": 2.1, "volume": 19994.0}, {"date": "2023-12-29", "close": 2.06, "volume": 39320.0}, {"date": "2024-01-02", "close": 2.07, "volume": 15720.0}, {"date": "2024-01-03", "close": 2.045, "volume": 11634.0}, {"date": "2024-01-04", "close": 2.05, "volume": 32729.0}, {"date": "2024-01-05", "close": 2.01, "volume": 23441.0}, {"date": "2024-01-08", "close": 2.02, "volume": 19218.0}, {"date": "2024-01-09", "close": 1.99, "volume": 51664.0}, {"date": "2024-01-10", "close": 2.01, "volume": 60190.0}, {"date": "2024-01-11", "close": 2.01, "volume": 77355.0}, {"date": "2024-01-12", "close": 1.98, "volume": 49962.0}, {"date": "2024-01-16", "close": 2.0, "volume": 40363.0}, {"date": "2024-01-17", "close": 2.01, "volume": 31070.0}, {"date": "2024-01-18", "close": 2.0, "volume": 32939.0}, {"date": "2024-01-19", "close": 2.0, "volume": 43045.0}, {"date": "2024-01-22", "close": 1.985, "volume": 22751.0}, {"date": "2024-01-23", "close": 1.97, "volume": 22342.0}, {"date": "2024-01-24", "close": 1.98, "volume": 32313.0}, {"date": "2024-01-25", "close": 1.95, "volume": 29527.0}, {"date": "2024-01-26", "close": 1.98, "volume": 26625.0}, {"date": "2024-01-29", "close": 1.97, "volume": 136465.0}, {"date": "2024-01-30", "close": 1.93, "volume": 30793.0}, {"date": "2024-01-31", "close": 1.89, "volume": 60757.0}, {"date": "2024-02-01", "close": 1.89, "volume": 128581.0}, {"date": "2024-02-02", "close": 1.83, "volume": 96155.0}, {"date": "2024-02-05", "close": 1.81, "volume": 75597.0}, {"date": "2024-02-06", "close": 1.81, "volume": 62534.0}, {"date": "2024-02-07", "close": 1.81, "volume": 99536.0}, {"date": "2024-02-08", "close": 1.74, "volume": 66291.0}, {"date": "2024-02-09", "close": 1.72, "volume": 68628.0}, {"date": "2024-02-12", "close": 1.75, "volume": 45484.0}, {"date": "2024-02-13", "close": 1.7, "volume": 84404.0}, {"date": "2024-02-14", "close": 1.77, "volume": 66987.0}, {"date": "2024-02-15", "close": 1.87, "volume": 46013.0}, {"date": "2024-02-16", "close": 1.96, "volume": 41903.0}, {"date": "2024-02-20", "close": 1.98, "volume": 26940.0}, {"date": "2024-02-21", "close": 1.95, "volume": 9221.0}, {"date": "2024-02-22", "close": 1.95, "volume": 28382.0}, {"date": "2024-02-23", "close": 1.97, "volume": 19869.0}, {"date": "2024-02-26", "close": 1.94, "volume": 33350.0}, {"date": "2024-02-27", "close": 1.91, "volume": 39953.0}, {"date": "2024-02-28", "close": 1.88, "volume": 21078.0}, {"date": "2024-02-29", "close": 1.82, "volume": 22176.0}, {"date": "2024-03-01", "close": 1.855, "volume": 65148.0}, {"date": "2024-03-04", "close": 1.89, "volume": 147430.0}, {"date": "2024-03-05", "close": 1.9039, "volume": 55914.0}, {"date": "2024-03-06", "close": 1.98, "volume": 48268.0}, {"date": "2024-03-07", "close": 1.99, "volume": 48852.0}, {"date": "2024-03-08", "close": 1.96, "volume": 132540.0}, {"date": "2024-03-11", "close": 1.92, "volume": 166433.0}, {"date": "2024-03-12", "close": 1.88, "volume": 152053.0}, {"date": "2024-03-13", "close": 1.96, "volume": 124513.0}, {"date": "2024-03-14", "close": 1.9, "volume": 53137.0}, {"date": "2024-03-15", "close": 1.9, "volume": 74512.0}, {"date": "2024-03-18", "close": 1.89, "volume": 130033.0}, {"date": "2024-03-19", "close": 1.92, "volume": 41475.0}, {"date": "2024-03-20", "close": 1.97, "volume": 29620.0}, {"date": "2024-03-21", "close": 2.0, "volume": 61572.0}, {"date": "2024-03-22", "close": 2.0, "volume": 43322.0}, {"date": "2024-03-25", "close": 2.06, "volume": 58885.0}, {"date": "2024-03-26", "close": 2.06, "volume": 49064.0}, {"date": "2024-03-27", "close": 2.08, "volume": 36509.0}, {"date": "2024-03-28", "close": 2.06, "volume": 76130.0}, {"date": "2024-04-01", "close": 2.11, "volume": 59758.0}, {"date": "2024-04-02", "close": 2.1214, "volume": 97488.0}, {"date": "2024-04-03", "close": 2.1, "volume": 87336.0}, {"date": "2024-04-04", "close": 2.0901, "volume": 41563.0}, {"date": "2024-04-05", "close": 2.1, "volume": 146585.0}, {"date": "2024-04-08", "close": 2.12, "volume": 220664.0}, {"date": "2024-04-09", "close": 2.06, "volume": 126781.0}, {"date": "2024-04-10", "close": 2.08, "volume": 79724.0}, {"date": "2024-04-11", "close": 2.05, "volume": 69897.0}, {"date": "2024-04-12", "close": 2.04, "volume": 126920.0}, {"date": "2024-04-15", "close": 2.07, "volume": 59113.0}, {"date": "2024-04-16", "close": 2.0, "volume": 91311.0}, {"date": "2024-04-17", "close": 2.03, "volume": 65190.0}, {"date": "2024-04-18", "close": 2.015, "volume": 86147.0}, {"date": "2024-04-19", "close": 2.02, "volume": 83615.0}, {"date": "2024-04-22", "close": 2.03, "volume": 95519.0}, {"date": "2024-04-23", "close": 2.05, "volume": 46096.0}, {"date": "2024-04-24", "close": 2.07, "volume": 76367.0}, {"date": "2024-04-25", "close": 2.05, "volume": 44246.0}, {"date": "2024-04-26", "close": 2.12, "volume": 89838.0}, {"date": "2024-04-29", "close": 2.12, "volume": 33295.0}, {"date": "2024-04-30", "close": 2.04, "volume": 54505.0}, {"date": "2024-05-01", "close": 1.99, "volume": 73720.0}, {"date": "2024-05-02", "close": 2.01, "volume": 138580.0}, {"date": "2024-05-03", "close": 2.0, "volume": 179502.0}, {"date": "2024-05-06", "close": 2.05, "volume": 203160.0}, {"date": "2024-05-07", "close": 2.01, "volume": 352730.0}, {"date": "2024-05-08", "close": 2.04, "volume": 198242.0}, {"date": "2024-05-09", "close": 2.0, "volume": 187939.0}, {"date": "2024-05-10", "close": 2.06, "volume": 289018.0}, {"date": "2024-05-13", "close": 2.01, "volume": 153846.0}, {"date": "2024-05-14", "close": 2.09, "volume": 421861.0}, {"date": "2024-05-15", "close": 2.14, "volume": 154410.0}, {"date": "2024-05-16", "close": 2.11, "volume": 253948.0}, {"date": "2024-05-17", "close": 2.275, "volume": 625953.0}, {"date": "2024-05-20", "close": 2.41, "volume": 235390.0}, {"date": "2024-05-21", "close": 2.3, "volume": 329611.0}, {"date": "2024-05-22", "close": 2.25, "volume": 227482.0}, {"date": "2024-05-23", "close": 2.31, "volume": 508291.0}, {"date": "2024-05-24", "close": 2.29, "volume": 138692.0}, {"date": "2024-05-28", "close": 2.34, "volume": 123491.0}, {"date": "2024-05-29", "close": 2.27, "volume": 176746.0}, {"date": "2024-05-30", "close": 2.251, "volume": 164044.0}, {"date": "2024-05-31", "close": 2.22, "volume": 92645.0}, {"date": "2024-06-03", "close": 2.26, "volume": 382024.0}, {"date": "2024-06-04", "close": 2.26, "volume": 203860.0}, {"date": "2024-06-05", "close": 2.3, "volume": 526014.0}, {"date": "2024-06-06", "close": 2.28, "volume": 377266.0}, {"date": "2024-06-07", "close": 2.2, "volume": 334121.0}, {"date": "2024-06-10", "close": 2.31, "volume": 335881.0}, {"date": "2024-06-11", "close": 2.39, "volume": 336264.0}, {"date": "2024-06-12", "close": 2.45, "volume": 368308.0}, {"date": "2024-06-13", "close": 2.33, "volume": 345323.0}, {"date": "2024-06-14", "close": 2.43, "volume": 341560.0}, {"date": "2024-06-17", "close": 2.43, "volume": 396576.0}, {"date": "2024-06-18", "close": 2.43, "volume": 201955.0}, {"date": "2024-06-20", "close": 2.42, "volume": 95097.0}, {"date": "2024-06-21", "close": 2.46, "volume": 258573.0}, {"date": "2024-06-24", "close": 2.54, "volume": 122128.0}, {"date": "2024-06-25", "close": 2.53, "volume": 105924.0}, {"date": "2024-06-26", "close": 2.51, "volume": 138113.0}, {"date": "2024-06-27", "close": 2.635, "volume": 305816.0}, {"date": "2024-06-28", "close": 2.66, "volume": 252479.0}, {"date": "2024-07-01", "close": 2.66, "volume": 142432.0}, {"date": "2024-07-02", "close": 2.635, "volume": 71642.0}, {"date": "2024-07-03", "close": 2.66, "volume": 1456171.0}, {"date": "2024-07-05", "close": 2.705, "volume": 138246.0}, {"date": "2024-07-08", "close": 2.75, "volume": 132621.0}, {"date": "2024-07-09", "close": 2.73, "volume": 103986.0}, {"date": "2024-07-10", "close": 2.72, "volume": 204441.0}, {"date": "2024-07-11", "close": 2.71, "volume": 171502.0}, {"date": "2024-07-12", "close": 2.69, "volume": 91782.0}, {"date": "2024-07-15", "close": 2.62, "volume": 226654.0}, {"date": "2024-07-16", "close": 2.59, "volume": 250315.0}, {"date": "2024-07-17", "close": 2.55, "volume": 248106.0}, {"date": "2024-07-18", "close": 2.57, "volume": 118931.0}, {"date": "2024-07-19", "close": 2.7, "volume": 271212.0}, {"date": "2024-07-22", "close": 2.77, "volume": 160350.0}, {"date": "2024-07-23", "close": 2.89, "volume": 474328.0}, {"date": "2024-07-24", "close": 2.8, "volume": 276371.0}, {"date": "2024-07-25", "close": 2.87, "volume": 240727.0}, {"date": "2024-07-26", "close": 2.96, "volume": 240560.0}, {"date": "2024-07-29", "close": 2.88, "volume": 209592.0}, {"date": "2024-07-30", "close": 2.96, "volume": 254542.0}, {"date": "2024-07-31", "close": 2.98, "volume": 132368.0}, {"date": "2024-08-01", "close": 2.93, "volume": 93426.0}, {"date": "2024-08-02", "close": 2.905, "volume": 176161.0}, {"date": "2024-08-05", "close": 2.81, "volume": 141948.0}, {"date": "2024-08-06", "close": 2.82, "volume": 226056.0}, {"date": "2024-08-07", "close": 2.76, "volume": 217143.0}, {"date": "2024-08-08", "close": 2.74, "volume": 167479.0}, {"date": "2024-08-09", "close": 2.82, "volume": 47127.0}, {"date": "2024-08-12", "close": 2.71, "volume": 396260.0}, {"date": "2024-08-13", "close": 2.7, "volume": 390126.0}, {"date": "2024-08-14", "close": 2.72, "volume": 238910.0}, {"date": "2024-08-15", "close": 2.66, "volume": 237265.0}, {"date": "2024-08-16", "close": 2.665, "volume": 452656.0}, {"date": "2024-08-19", "close": 2.59, "volume": 899918.0}, {"date": "2024-08-20", "close": 2.73, "volume": 298267.0}, {"date": "2024-08-21", "close": 2.68, "volume": 102808.0}, {"date": "2024-08-22", "close": 2.67, "volume": 142174.0}, {"date": "2024-08-23", "close": 2.74, "volume": 233201.0}, {"date": "2024-08-26", "close": 2.785, "volume": 121846.0}, {"date": "2024-08-27", "close": 2.73, "volume": 86218.0}, {"date": "2024-08-28", "close": 2.73, "volume": 162113.0}, {"date": "2024-08-29", "close": 2.76, "volume": 202673.0}, {"date": "2024-08-30", "close": 2.79, "volume": 125445.0}, {"date": "2024-09-03", "close": 2.63, "volume": 105708.0}, {"date": "2024-09-04", "close": 2.6, "volume": 366459.0}, {"date": "2024-09-05", "close": 2.63, "volume": 92405.0}, {"date": "2024-09-06", "close": 2.57, "volume": 188230.0}, {"date": "2024-09-09", "close": 2.57, "volume": 215530.0}, {"date": "2024-09-10", "close": 2.565, "volume": 137950.0}, {"date": "2024-09-11", "close": 2.61, "volume": 123120.0}, {"date": "2024-09-12", "close": 2.71, "volume": 177346.0}, {"date": "2024-09-13", "close": 2.72, "volume": 209132.0}, {"date": "2024-09-16", "close": 2.7, "volume": 108629.0}, {"date": "2024-09-17", "close": 2.71, "volume": 54876.0}, {"date": "2024-09-18", "close": 2.7, "volume": 75537.0}, {"date": "2024-09-19", "close": 2.77, "volume": 106651.0}, {"date": "2024-09-20", "close": 2.83, "volume": 264107.0}, {"date": "2024-09-23", "close": 2.83, "volume": 270271.0}, {"date": "2024-09-24", "close": 2.95, "volume": 283452.0}, {"date": "2024-09-25", "close": 2.95, "volume": 251337.0}, {"date": "2024-09-26", "close": 2.98, "volume": 233693.0}, {"date": "2024-09-27", "close": 2.92, "volume": 539044.0}, {"date": "2024-09-30", "close": 3.02, "volume": 359198.0}, {"date": "2024-10-01", "close": 3.04, "volume": 166657.0}, {"date": "2024-10-02", "close": 3.08, "volume": 163689.0}, {"date": "2024-10-03", "close": 3.01, "volume": 132799.0}, {"date": "2024-10-04", "close": 3.02, "volume": 96034.0}, {"date": "2024-10-07", "close": 2.99, "volume": 142554.0}, {"date": "2024-10-08", "close": 2.98, "volume": 142038.0}, {"date": "2024-10-09", "close": 2.94, "volume": 70439.0}, {"date": "2024-10-10", "close": 2.93, "volume": 150781.0}, {"date": "2024-10-11", "close": 3.0, "volume": 105853.0}, {"date": "2024-10-14", "close": 3.0, "volume": 70669.0}, {"date": "2024-10-15", "close": 2.965, "volume": 65024.0}, {"date": "2024-10-16", "close": 2.98, "volume": 106588.0}, {"date": "2024-10-17", "close": 2.98, "volume": 74643.0}, {"date": "2024-10-18", "close": 3.02, "volume": 170255.0}, {"date": "2024-10-21", "close": 3.07, "volume": 278224.0}, {"date": "2024-10-22", "close": 3.18, "volume": 306897.0}, {"date": "2024-10-23", "close": 3.15, "volume": 221051.0}, {"date": "2024-10-24", "close": 3.12, "volume": 209007.0}, {"date": "2024-10-25", "close": 3.05, "volume": 146489.0}, {"date": "2024-10-28", "close": 3.07, "volume": 197667.0}, {"date": "2024-10-29", "close": 3.09, "volume": 192458.0}, {"date": "2024-10-30", "close": 3.06, "volume": 144755.0}, {"date": "2024-10-31", "close": 2.96, "volume": 196011.0}, {"date": "2024-11-01", "close": 2.91, "volume": 138232.0}, {"date": "2024-11-04", "close": 2.93, "volume": 158248.0}, {"date": "2024-11-05", "close": 2.9, "volume": 237592.0}, {"date": "2024-11-06", "close": 2.83, "volume": 209996.0}, {"date": "2024-11-07", "close": 2.81, "volume": 364613.0}, {"date": "2024-11-08", "close": 2.71, "volume": 328637.0}, {"date": "2024-11-11", "close": 2.69, "volume": 486747.0}, {"date": "2024-11-12", "close": 2.66, "volume": 212555.0}, {"date": "2024-11-13", "close": 2.56, "volume": 304674.0}, {"date": "2024-11-14", "close": 2.5, "volume": 937371.0}, {"date": "2024-11-15", "close": 2.44, "volume": 247042.0}, {"date": "2024-11-18", "close": 2.65, "volume": 437822.0}, {"date": "2024-11-19", "close": 2.75, "volume": 380985.0}, {"date": "2024-11-20", "close": 2.69, "volume": 137971.0}, {"date": "2024-11-21", "close": 2.75, "volume": 83951.0}, {"date": "2024-11-22", "close": 2.78, "volume": 184992.0}, {"date": "2024-11-25", "close": 2.65, "volume": 186550.0}, {"date": "2024-11-26", "close": 2.655, "volume": 56872.0}, {"date": "2024-11-27", "close": 2.63, "volume": 71402.0}, {"date": "2024-11-29", "close": 2.65, "volume": 54810.0}, {"date": "2024-12-02", "close": 2.57, "volume": 94861.0}, {"date": "2024-12-03", "close": 2.605, "volume": 81358.0}, {"date": "2024-12-04", "close": 2.58, "volume": 212384.0}, {"date": "2024-12-05", "close": 2.56, "volume": 115977.0}, {"date": "2024-12-06", "close": 2.58, "volume": 168201.0}, {"date": "2024-12-09", "close": 2.64, "volume": 181155.0}, {"date": "2024-12-10", "close": 2.61, "volume": 94988.0}, {"date": "2024-12-11", "close": 2.6, "volume": 123403.0}, {"date": "2024-12-12", "close": 2.53, "volume": 94563.0}, {"date": "2024-12-13", "close": 2.48, "volume": 99924.0}, {"date": "2024-12-16", "close": 2.47, "volume": 142898.0}, {"date": "2024-12-17", "close": 2.41, "volume": 155757.0}, {"date": "2024-12-18", "close": 2.3, "volume": 273519.0}, {"date": "2024-12-19", "close": 2.27, "volume": 267989.0}, {"date": "2024-12-20", "close": 2.35, "volume": 83820.0}, {"date": "2024-12-23", "close": 2.31, "volume": 112450.0}, {"date": "2024-12-24", "close": 2.35, "volume": 92862.0}, {"date": "2024-12-26", "close": 2.4, "volume": 97591.0}, {"date": "2024-12-27", "close": 2.35, "volume": 47433.0}, {"date": "2024-12-30", "close": 2.32, "volume": 116473.0}, {"date": "2024-12-31", "close": 2.34, "volume": 101160.0}, {"date": "2025-01-02", "close": 2.43, "volume": 54853.0}, {"date": "2025-01-03", "close": 2.38, "volume": 121603.0}, {"date": "2025-01-06", "close": 2.41, "volume": 85935.0}, {"date": "2025-01-07", "close": 2.41, "volume": 28704.0}, {"date": "2025-01-08", "close": 2.37, "volume": 85136.0}, {"date": "2025-01-10", "close": 2.35, "volume": 110513.0}, {"date": "2025-01-13", "close": 2.3, "volume": 79921.0}, {"date": "2025-01-14", "close": 2.26, "volume": 97128.0}, {"date": "2025-01-15", "close": 2.33, "volume": 43601.0}, {"date": "2025-01-16", "close": 2.36, "volume": 47312.0}, {"date": "2025-01-17", "close": 2.4, "volume": 63120.0}, {"date": "2025-01-21", "close": 2.44, "volume": 89379.0}, {"date": "2025-01-22", "close": 2.43, "volume": 75503.0}, {"date": "2025-01-23", "close": 2.405, "volume": 63845.0}, {"date": "2025-01-24", "close": 2.41, "volume": 76459.0}, {"date": "2025-01-27", "close": 2.35, "volume": 126179.0}, {"date": "2025-01-28", "close": 2.3, "volume": 87266.0}, {"date": "2025-01-29", "close": 2.32, "volume": 60979.0}, {"date": "2025-01-30", "close": 2.395, "volume": 94945.0}, {"date": "2025-01-31", "close": 2.35, "volume": 90203.0}, {"date": "2025-02-03", "close": 2.3, "volume": 157818.0}, {"date": "2025-02-04", "close": 2.38, "volume": 63894.0}, {"date": "2025-02-05", "close": 2.54, "volume": 124740.0}, {"date": "2025-02-06", "close": 2.5, "volume": 133603.0}, {"date": "2025-02-07", "close": 2.38, "volume": 136508.0}, {"date": "2025-02-10", "close": 2.52, "volume": 231112.0}, {"date": "2025-02-11", "close": 2.44, "volume": 91356.0}, {"date": "2025-02-12", "close": 2.5, "volume": 66913.0}, {"date": "2025-02-13", "close": 2.61, "volume": 109053.0}, {"date": "2025-02-14", "close": 2.525, "volume": 89351.0}, {"date": "2025-02-18", "close": 2.6, "volume": 167747.0}, {"date": "2025-02-19", "close": 2.51, "volume": 109256.0}, {"date": "2025-02-20", "close": 2.55, "volume": 133394.0}, {"date": "2025-02-21", "close": 2.38, "volume": 317831.0}, {"date": "2025-02-24", "close": 2.29, "volume": 243393.0}, {"date": "2025-02-25", "close": 2.36, "volume": 343153.0}, {"date": "2025-02-26", "close": 2.5, "volume": 460871.0}, {"date": "2025-02-27", "close": 2.43, "volume": 327605.0}, {"date": "2025-02-28", "close": 2.43, "volume": 297710.0}, {"date": "2025-03-03", "close": 2.41, "volume": 128409.0}, {"date": "2025-03-04", "close": 2.42, "volume": 59600.0}, {"date": "2025-03-05", "close": 2.49, "volume": 98336.0}, {"date": "2025-03-06", "close": 2.46, "volume": 46212.0}, {"date": "2025-03-07", "close": 2.42, "volume": 326858.0}, {"date": "2025-03-10", "close": 2.3, "volume": 509750.0}, {"date": "2025-03-11", "close": 2.38, "volume": 171811.0}, {"date": "2025-03-12", "close": 2.49, "volume": 152842.0}, {"date": "2025-03-13", "close": 2.6, "volume": 232959.0}, {"date": "2025-03-14", "close": 2.58, "volume": 171427.0}, {"date": "2025-03-17", "close": 2.65, "volume": 331164.0}, {"date": "2025-03-18", "close": 2.71, "volume": 306799.0}, {"date": "2025-03-19", "close": 2.72, "volume": 113143.0}, {"date": "2025-03-20", "close": 2.88, "volume": 389879.0}, {"date": "2025-03-21", "close": 2.925, "volume": 330234.0}, {"date": "2025-03-24", "close": 2.93, "volume": 268695.0}, {"date": "2025-03-25", "close": 2.9, "volume": 128056.0}, {"date": "2025-03-26", "close": 2.9, "volume": 105155.0}, {"date": "2025-03-27", "close": 2.96, "volume": 108591.0}, {"date": "2025-03-28", "close": 2.91, "volume": 118120.0}, {"date": "2025-03-31", "close": 2.92, "volume": 115962.0}, {"date": "2025-04-01", "close": 2.92, "volume": 176944.0}, {"date": "2025-04-02", "close": 2.91, "volume": 165710.0}, {"date": "2025-04-03", "close": 2.86, "volume": 185508.0}, {"date": "2025-04-04", "close": 2.74, "volume": 303195.0}, {"date": "2025-04-07", "close": 2.75, "volume": 330416.0}, {"date": "2025-04-08", "close": 2.65, "volume": 424032.0}, {"date": "2025-04-09", "close": 2.77, "volume": 268860.0}, {"date": "2025-04-10", "close": 2.94, "volume": 305708.0}, {"date": "2025-04-11", "close": 2.97, "volume": 411766.0}, {"date": "2025-04-14", "close": 3.14, "volume": 337761.0}, {"date": "2025-04-15", "close": 3.03, "volume": 113019.0}, {"date": "2025-04-16", "close": 3.31, "volume": 337956.0}, {"date": "2025-04-17", "close": 3.38, "volume": 277332.0}, {"date": "2025-04-21", "close": 3.55, "volume": 302078.0}, {"date": "2025-04-22", "close": 3.42, "volume": 368020.0}, {"date": "2025-04-23", "close": 3.33, "volume": 252956.0}, {"date": "2025-04-24", "close": 3.4, "volume": 192480.0}, {"date": "2025-04-25", "close": 3.26, "volume": 152892.0}, {"date": "2025-04-28", "close": 3.3, "volume": 172469.0}, {"date": "2025-04-29", "close": 3.25, "volume": 139660.0}, {"date": "2025-04-30", "close": 3.33, "volume": 221524.0}, {"date": "2025-05-01", "close": 3.2, "volume": 103288.0}, {"date": "2025-05-02", "close": 3.14, "volume": 95830.0}, {"date": "2025-05-05", "close": 3.11, "volume": 92396.0}, {"date": "2025-05-06", "close": 3.31, "volume": 196263.0}, {"date": "2025-05-07", "close": 3.21, "volume": 137625.0}, {"date": "2025-05-08", "close": 3.1, "volume": 248479.0}, {"date": "2025-05-09", "close": 3.18, "volume": 116454.0}, {"date": "2025-05-12", "close": 3.0, "volume": 172990.0}, {"date": "2025-05-13", "close": 3.08, "volume": 124120.0}, {"date": "2025-05-14", "close": 3.15, "volume": 138351.0}, {"date": "2025-05-15", "close": 3.37, "volume": 317755.0}, {"date": "2025-05-16", "close": 3.33, "volume": 215908.0}, {"date": "2025-05-19", "close": 3.52, "volume": 286832.0}, {"date": "2025-05-20", "close": 3.36, "volume": 297961.0}, {"date": "2025-05-21", "close": 3.37, "volume": 253436.0}, {"date": "2025-05-22", "close": 3.34, "volume": 437284.0}, {"date": "2025-05-23", "close": 3.31, "volume": 280782.0}, {"date": "2025-05-27", "close": 3.59, "volume": 551096.0}, {"date": "2025-05-28", "close": 3.58, "volume": 220771.0}, {"date": "2025-05-29", "close": 3.56, "volume": 556262.0}, {"date": "2025-05-30", "close": 3.54, "volume": 96845.0}, {"date": "2025-06-02", "close": 3.59, "volume": 216611.0}, {"date": "2025-06-03", "close": 3.57, "volume": 154385.0}, {"date": "2025-06-04", "close": 3.45, "volume": 553763.0}, {"date": "2025-06-05", "close": 3.52, "volume": 389458.0}, {"date": "2025-06-06", "close": 3.39, "volume": 302546.0}, {"date": "2025-06-09", "close": 3.65, "volume": 655523.0}, {"date": "2025-06-10", "close": 3.52, "volume": 283130.0}, {"date": "2025-06-11", "close": 3.58, "volume": 277122.0}, {"date": "2025-06-12", "close": 3.65, "volume": 173604.0}, {"date": "2025-06-13", "close": 3.62, "volume": 156366.0}, {"date": "2025-06-16", "close": 3.57, "volume": 202062.0}, {"date": "2025-06-17", "close": 3.61, "volume": 159519.0}, {"date": "2025-06-18", "close": 3.65, "volume": 200583.0}, {"date": "2025-06-20", "close": 3.63, "volume": 315588.0}, {"date": "2025-06-23", "close": 3.52, "volume": 345224.0}, {"date": "2025-06-24", "close": 3.42, "volume": 532940.0}, {"date": "2025-06-25", "close": 3.28, "volume": 667942.0}, {"date": "2025-06-26", "close": 3.25, "volume": 1014681.0}, {"date": "2025-06-27", "close": 3.12, "volume": 6394823.0}, {"date": "2025-06-30", "close": 3.16, "volume": 575243.0}, {"date": "2025-07-01", "close": 3.15, "volume": 1491228.0}, {"date": "2025-07-02", "close": 3.17, "volume": 346887.0}, {"date": "2025-07-03", "close": 3.27, "volume": 469592.0}, {"date": "2025-07-07", "close": 3.4, "volume": 867073.0}, {"date": "2025-07-08", "close": 3.16, "volume": 721472.0}, {"date": "2025-07-09", "close": 3.15, "volume": 351681.0}, {"date": "2025-07-10", "close": 3.08, "volume": 724766.0}, {"date": "2025-07-11", "close": 3.17, "volume": 495274.0}, {"date": "2025-07-14", "close": 3.21, "volume": 601457.0}, {"date": "2025-07-15", "close": 3.15, "volume": 322849.0}, {"date": "2025-07-16", "close": 3.23, "volume": 317104.0}, {"date": "2025-07-17", "close": 3.2, "volume": 287009.0}, {"date": "2025-07-18", "close": 3.2, "volume": 364688.0}, {"date": "2025-07-21", "close": 3.23, "volume": 261084.0}, {"date": "2025-07-22", "close": 3.31, "volume": 210566.0}, {"date": "2025-07-23", "close": 3.28, "volume": 543496.0}, {"date": "2025-07-24", "close": 3.27, "volume": 313930.0}, {"date": "2025-07-25", "close": 3.28, "volume": 161370.0}, {"date": "2025-07-28", "close": 3.22, "volume": 250672.0}, {"date": "2025-07-29", "close": 3.22, "volume": 123150.0}, {"date": "2025-07-30", "close": 3.15, "volume": 307573.0}, {"date": "2025-07-31", "close": 3.17, "volume": 155013.0}, {"date": "2025-08-01", "close": 3.13, "volume": 243768.0}, {"date": "2025-08-04", "close": 3.2, "volume": 229762.0}, {"date": "2025-08-05", "close": 3.25, "volume": 307583.0}, {"date": "2025-08-06", "close": 3.32, "volume": 313006.0}, {"date": "2025-08-07", "close": 3.35, "volume": 226909.0}, {"date": "2025-08-08", "close": 3.35, "volume": 150969.0}, {"date": "2025-08-11", "close": 3.41, "volume": 332642.0}, {"date": "2025-08-12", "close": 3.45, "volume": 276424.0}, {"date": "2025-08-13", "close": 3.51, "volume": 278795.0}, {"date": "2025-08-14", "close": 3.27, "volume": 679567.0}, {"date": "2025-08-15", "close": 3.3, "volume": 282603.0}, {"date": "2025-08-18", "close": 3.26, "volume": 238274.0}, {"date": "2025-08-19", "close": 3.13, "volume": 170487.0}, {"date": "2025-08-20", "close": 3.18, "volume": 234931.0}, {"date": "2025-08-21", "close": 3.33, "volume": 433036.0}, {"date": "2025-08-22", "close": 3.39, "volume": 563351.0}, {"date": "2025-08-25", "close": 3.39, "volume": 229409.0}, {"date": "2025-08-26", "close": 3.61, "volume": 301796.0}, {"date": "2025-08-27", "close": 3.62, "volume": 251474.0}, {"date": "2025-08-28", "close": 3.49, "volume": 651496.0}, {"date": "2025-08-29", "close": 3.68, "volume": 353897.0}, {"date": "2025-09-02", "close": 3.65, "volume": 367674.0}, {"date": "2025-09-03", "close": 3.58, "volume": 170090.0}, {"date": "2025-09-04", "close": 3.43, "volume": 322221.0}, {"date": "2025-09-05", "close": 3.54, "volume": 231050.0}, {"date": "2025-09-08", "close": 3.6, "volume": 264062.0}, {"date": "2025-09-09", "close": 3.49, "volume": 287849.0}, {"date": "2025-09-10", "close": 3.5, "volume": 240541.0}, {"date": "2025-09-11", "close": 3.54, "volume": 309974.0}, {"date": "2025-09-12", "close": 3.53, "volume": 148390.0}, {"date": "2025-09-15", "close": 3.68, "volume": 258366.0}, {"date": "2025-09-16", "close": 3.53, "volume": 190461.0}, {"date": "2025-09-17", "close": 3.47, "volume": 186641.0}, {"date": "2025-09-18", "close": 3.54, "volume": 202180.0}, {"date": "2025-09-19", "close": 3.7, "volume": 678334.0}, {"date": "2025-09-22", "close": 3.97, "volume": 562082.0}, {"date": "2025-09-23", "close": 3.88, "volume": 280260.0}, {"date": "2025-09-24", "close": 3.99, "volume": 3124830.0}, {"date": "2025-09-25", "close": 3.9, "volume": 1169955.0}, {"date": "2025-09-26", "close": 4.16, "volume": 896404.0}, {"date": "2025-09-29", "close": 4.34, "volume": 1158872.0}, {"date": "2025-09-30", "close": 4.3, "volume": 438066.0}, {"date": "2025-10-01", "close": 4.22, "volume": 441332.0}, {"date": "2025-10-02", "close": 4.12, "volume": 508209.0}, {"date": "2025-10-03", "close": 4.16, "volume": 656527.0}, {"date": "2025-10-06", "close": 4.23, "volume": 514178.0}, {"date": "2025-10-07", "close": 4.24, "volume": 789490.0}, {"date": "2025-10-08", "close": 4.5, "volume": 1086514.0}, {"date": "2025-10-09", "close": 4.4, "volume": 991867.0}, {"date": "2025-10-10", "close": 4.37, "volume": 469958.0}, {"date": "2025-10-13", "close": 4.56, "volume": 746319.0}, {"date": "2025-10-14", "close": 4.43, "volume": 736924.0}, {"date": "2025-10-15", "close": 4.68, "volume": 759115.0}, {"date": "2025-10-16", "close": 4.6, "volume": 722384.0}, {"date": "2025-10-17", "close": 4.32, "volume": 885043.0}, {"date": "2025-10-20", "close": 4.55, "volume": 568541.0}, {"date": "2025-10-21", "close": 4.12, "volume": 670049.0}, {"date": "2025-10-22", "close": 4.15, "volume": 512804.0}, {"date": "2025-10-23", "close": 4.12, "volume": 229791.0}, {"date": "2025-10-24", "close": 4.08, "volume": 264539.0}, {"date": "2025-10-27", "close": 4.12, "volume": 927648.0}, {"date": "2025-10-28", "close": 4.17, "volume": 524491.0}, {"date": "2025-10-29", "close": 4.14, "volume": 366053.0}, {"date": "2025-10-30", "close": 4.32, "volume": 638842.0}, {"date": "2025-10-31", "close": 4.27, "volume": 297934.0}, {"date": "2025-11-03", "close": 4.15, "volume": 460729.0}, {"date": "2025-11-04", "close": 3.89, "volume": 613266.0}, {"date": "2025-11-05", "close": 3.91, "volume": 297764.0}, {"date": "2025-11-06", "close": 3.89, "volume": 274652.0}, {"date": "2025-11-07", "close": 3.95, "volume": 264005.0}, {"date": "2025-11-10", "close": 4.11, "volume": 365428.0}, {"date": "2025-11-11", "close": 4.07, "volume": 349107.0}, {"date": "2025-11-12", "close": 4.25, "volume": 600603.0}, {"date": "2025-11-13", "close": 4.04, "volume": 847142.0}, {"date": "2025-11-14", "close": 3.95, "volume": 1041144.0}, {"date": "2025-11-17", "close": 4.0, "volume": 870320.0}, {"date": "2025-11-18", "close": 4.12, "volume": 618915.0}, {"date": "2025-11-19", "close": 4.22, "volume": 682183.0}, {"date": "2025-11-20", "close": 4.05, "volume": 389967.0}, {"date": "2025-11-21", "close": 4.06, "volume": 441820.0}, {"date": "2025-11-24", "close": 4.32, "volume": 392696.0}, {"date": "2025-11-25", "close": 4.38, "volume": 457383.0}, {"date": "2025-11-26", "close": 4.62, "volume": 672596.0}, {"date": "2025-11-28", "close": 4.79, "volume": 764302.0}, {"date": "2025-12-01", "close": 4.75, "volume": 410392.0}, {"date": "2025-12-02", "close": 4.86, "volume": 522908.0}, {"date": "2025-12-03", "close": 5.12, "volume": 602597.0}, {"date": "2025-12-04", "close": 5.22, "volume": 516434.0}, {"date": "2025-12-05", "close": 5.43, "volume": 740744.0}, {"date": "2025-12-08", "close": 5.3, "volume": 2016368.0}, {"date": "2025-12-09", "close": 5.28, "volume": 686000.0}, {"date": "2025-12-10", "close": 5.38, "volume": 596846.0}, {"date": "2025-12-11", "close": 5.27, "volume": 610568.0}, {"date": "2025-12-12", "close": 5.26, "volume": 438853.0}, {"date": "2025-12-15", "close": 5.33, "volume": 443902.0}, {"date": "2025-12-16", "close": 5.04, "volume": 861836.0}, {"date": "2025-12-17", "close": 4.96, "volume": 646402.0}, {"date": "2025-12-18", "close": 5.04, "volume": 446529.0}, {"date": "2025-12-19", "close": 5.18, "volume": 2635186.0}, {"date": "2025-12-22", "close": 5.3, "volume": 947245.0}, {"date": "2025-12-23", "close": 5.26, "volume": 337731.0}, {"date": "2025-12-24", "close": 5.09, "volume": 404578.0}, {"date": "2025-12-26", "close": 5.09, "volume": 375938.0}, {"date": "2025-12-29", "close": 4.85, "volume": 636978.0}, {"date": "2025-12-30", "close": 4.82, "volume": 437634.0}, {"date": "2025-12-31", "close": 4.74, "volume": 330686.0}, {"date": "2026-01-02", "close": 4.68, "volume": 675936.0}, {"date": "2026-01-05", "close": 4.6, "volume": 670398.0}, {"date": "2026-01-06", "close": 4.75, "volume": 929832.0}, {"date": "2026-01-07", "close": 4.65, "volume": 637833.0}, {"date": "2026-01-08", "close": 4.6, "volume": 366897.0}, {"date": "2026-01-09", "close": 4.72, "volume": 385881.0}, {"date": "2026-01-12", "close": 4.945, "volume": 712031.0}, {"date": "2026-01-13", "close": 4.89, "volume": 634877.0}, {"date": "2026-01-14", "close": 5.05, "volume": 616517.0}, {"date": "2026-01-15", "close": 4.95, "volume": 376871.0}, {"date": "2026-01-16", "close": 4.97, "volume": 543576.0}, {"date": "2026-01-20", "close": 5.02, "volume": 798543.0}, {"date": "2026-01-21", "close": 4.99, "volume": 573387.0}, {"date": "2026-01-22", "close": 5.12, "volume": 703067.0}, {"date": "2026-01-23", "close": 5.54, "volume": 853585.0}, {"date": "2026-01-26", "close": 5.47, "volume": 1024498.0}, {"date": "2026-01-27", "close": 5.58, "volume": 503933.0}, {"date": "2026-01-28", "close": 5.73, "volume": 1470312.0}, {"date": "2026-01-29", "close": 5.51, "volume": 640601.0}, {"date": "2026-01-30", "close": 5.27, "volume": 999545.0}, {"date": "2026-02-02", "close": 5.26, "volume": 1534626.0}, {"date": "2026-02-03", "close": 5.53, "volume": 1239864.0}, {"date": "2026-02-04", "close": 5.23, "volume": 964405.0}, {"date": "2026-02-05", "close": 4.79, "volume": 725491.0}, {"date": "2026-02-06", "close": 5.18, "volume": 828717.0}, {"date": "2026-02-09", "close": 5.29, "volume": 714804.0}, {"date": "2026-02-10", "close": 5.29, "volume": 504852.0}, {"date": "2026-02-11", "close": 5.58, "volume": 1134547.0}, {"date": "2026-02-12", "close": 5.1, "volume": 765597.0}, {"date": "2026-02-13", "close": 5.31, "volume": 686621.0}, {"date": "2026-02-17", "close": 5.14, "volume": 492700.0}, {"date": "2026-02-18", "close": 5.25, "volume": 497534.0}, {"date": "2026-02-19", "close": 5.56, "volume": 916020.0}, {"date": "2026-02-20", "close": 5.55, "volume": 447422.0}, {"date": "2026-02-23", "close": 5.53, "volume": 356672.0}, {"date": "2026-02-24", "close": 5.71, "volume": 430293.0}, {"date": "2026-02-25", "close": 5.81, "volume": 449186.0}, {"date": "2026-02-26", "close": 6.13, "volume": 420906.0}, {"date": "2026-02-27", "close": 6.43, "volume": 730680.0}, {"date": "2026-03-02", "close": 6.37, "volume": 606872.0}, {"date": "2026-03-03", "close": 6.02, "volume": 456532.0}, {"date": "2026-03-04", "close": 6.22, "volume": 346245.0}, {"date": "2026-03-05", "close": 6.03, "volume": 784541.0}, {"date": "2026-03-06", "close": 6.15, "volume": 573192.0}, {"date": "2026-03-09", "close": 6.01, "volume": 485152.0}, {"date": "2026-03-10", "close": 6.14, "volume": 388940.0}, {"date": "2026-03-11", "close": 6.08, "volume": 437547.0}, {"date": "2026-03-12", "close": 5.97, "volume": 428016.0}, {"date": "2026-03-13", "close": 5.58, "volume": 888914.0}, {"date": "2026-03-16", "close": 5.8, "volume": 861383.0}, {"date": "2026-03-17", "close": 5.94, "volume": 554554.0}, {"date": "2026-03-18", "close": 5.42, "volume": 808529.0}, {"date": "2026-03-19", "close": 4.96, "volume": 1620517.0}, {"date": "2026-03-20", "close": 4.88, "volume": 2072050.0}, {"date": "2026-03-23", "close": 4.91, "volume": 834076.0}, {"date": "2026-03-24", "close": 4.82, "volume": 388727.0}, {"date": "2026-03-25", "close": 4.85, "volume": 387016.0}, {"date": "2026-03-26", "close": 4.66, "volume": 507791.0}, {"date": "2026-03-27", "close": 4.84, "volume": 467124.0}, {"date": "2026-03-30", "close": 4.79, "volume": 339559.0}, {"date": "2026-03-31", "close": 5.24, "volume": 1071661.0}, {"date": "2026-04-01", "close": 5.32, "volume": 592887.0}, {"date": "2026-04-02", "close": 5.26, "volume": 342089.0}, {"date": "2026-04-06", "close": 5.25, "volume": 388372.0}, {"date": "2026-04-07", "close": 5.28, "volume": 349490.0}, {"date": "2026-04-08", "close": 5.54, "volume": 536720.0}, {"date": "2026-04-09", "close": 5.58, "volume": 232194.0}, {"date": "2026-04-10", "close": 5.64, "volume": 242962.0}, {"date": "2026-04-13", "close": 5.71, "volume": 327472.0}, {"date": "2026-04-14", "close": 5.65, "volume": 276610.0}, {"date": "2026-04-15", "close": 5.68, "volume": 379603.0}, {"date": "2026-04-16", "close": 5.55, "volume": 236891.0}, {"date": "2026-04-17", "close": 5.65, "volume": 338052.0}, {"date": "2026-04-20", "close": 5.66, "volume": 320673.0}, {"date": "2026-04-21", "close": 5.48, "volume": 472498.0}, {"date": "2026-04-22", "close": 5.53, "volume": 242518.0}, {"date": "2026-04-23", "close": 5.32, "volume": 238206.0}, {"date": "2026-04-24", "close": 5.41, "volume": 213783.0}, {"date": "2026-04-27", "close": 5.46, "volume": 192469.0}, {"date": "2026-04-28", "close": 5.34, "volume": 253206.0}, {"date": "2026-04-29", "close": 5.19, "volume": 221956.0}, {"date": "2026-04-30", "close": 5.14, "volume": 662222.0}, {"date": "2026-05-01", "close": 5.34, "volume": 263395.0}, {"date": "2026-05-04", "close": 5.31, "volume": 295647.0}, {"date": "2026-05-05", "close": 5.34, "volume": 210850.0}, {"date": "2026-05-06", "close": 5.83, "volume": 345140.0}, {"date": "2026-05-07", "close": 5.825, "volume": 427235.0}, {"date": "2026-05-08", "close": 5.95, "volume": 137711.0}, {"date": "2026-05-11", "close": 6.01, "volume": 277125.0}, {"date": "2026-05-12", "close": 6.18, "volume": 516305.0}, {"date": "2026-05-13", "close": 6.28, "volume": 477753.0}, {"date": "2026-05-14", "close": 6.32, "volume": 802915.0}, {"date": "2026-05-15", "close": 6.21, "volume": 607217.0}, {"date": "2026-05-18", "close": 6.21, "volume": 711173.0}, {"date": "2026-05-19", "close": 5.97, "volume": 436410.0}, {"date": "2026-05-20", "close": 6.05, "volume": 498849.0}, {"date": "2026-05-21", "close": 6.03, "volume": 364507.0}, {"date": "2026-05-22", "close": 5.94, "volume": 417615.0}, {"date": "2026-05-26", "close": 6.24, "volume": 502890.0}, {"date": "2026-05-27", "close": 5.92, "volume": 313738.0}, {"date": "2026-05-28", "close": 5.82, "volume": 616194.0}, {"date": "2026-05-29", "close": 5.84, "volume": 362384.0}, {"date": "2026-06-01", "close": 5.64, "volume": 424888.0}, {"date": "2026-06-02", "close": 5.71, "volume": 361709.0}, {"date": "2026-06-03", "close": 5.58, "volume": 444594.0}, {"date": "2026-06-04", "close": 5.74, "volume": 251008.0}, {"date": "2026-06-05", "close": 5.04, "volume": 443447.0}, {"date": "2026-06-08", "close": 5.1, "volume": 407826.0}, {"date": "2026-06-09", "close": 4.85, "volume": 446229.0}, {"date": "2026-06-10", "close": 4.68, "volume": 625298.0}, {"date": "2026-06-11", "close": 5.01, "volume": 575186.0}, {"date": "2026-06-12", "close": 5.18, "volume": 459370.0}, {"date": "2026-06-15", "close": 5.34, "volume": 596126.0}, {"date": "2026-06-16", "close": 5.47, "volume": 361340.0}, {"date": "2026-06-17", "close": 5.36, "volume": 427339.0}, {"date": "2026-06-18", "close": 5.08, "volume": 544534.0}, {"date": "2026-06-22", "close": 5.13, "volume": 918021.0}, {"date": "2026-06-23", "close": 5.05, "volume": 389529.0}, {"date": "2026-06-24", "close": 4.75, "volume": 1160633.0}, {"date": "2026-06-25", "close": 4.8, "volume": 626589.0}, {"date": "2026-06-26", "close": 4.92, "volume": 1851199.0}, {"date": "2026-06-29", "close": 4.77, "volume": 550737.0}, {"date": "2026-06-30", "close": 4.73, "volume": 446872.0}, {"date": "2026-07-01", "close": 4.73, "volume": 395683.0}, {"date": "2026-07-02", "close": 4.87, "volume": 657354.0}, {"date": "2026-07-06", "close": 4.57, "volume": 502191.0}, {"date": "2026-07-07", "close": 4.49, "volume": 546782.0}, {"date": "2026-07-08", "close": 4.44, "volume": 427895.0}, {"date": "2026-07-09", "close": 4.55, "volume": 274365.0}, {"date": "2026-07-10", "close": 4.56, "volume": 225748.0}, {"date": "2026-07-13", "close": 4.48, "volume": 330552.0}, {"date": "2026-07-14", "close": 4.455, "volume": 388355.0}, {"date": "2026-07-15", "close": 4.36, "volume": 356626.0}, {"date": "2026-07-16", "close": 4.28, "volume": 590119.0}, {"date": "2026-07-17", "close": 4.14, "volume": 658570.0}, {"date": "2026-07-20", "close": 4.17, "volume": 470107.0}, {"date": "2026-07-21", "close": 4.26, "volume": 527372.0}, {"date": "2026-07-22", "close": 4.42, "volume": 303106.0}, {"date": "2026-07-23", "close": 4.32, "volume": 271002.0}, {"date": "2026-07-24", "close": 4.37, "volume": 261895.0}, {"date": "2026-07-27", "close": 4.29, "volume": 393426.0}, {"date": "2026-07-28", "close": 4.26, "volume": 361090.0}, {"date": "2026-07-29", "close": 4.23, "volume": 306642.0}, {"date": "2026-07-30", "close": 4.4, "volume": 238184.0}, {"date": "2026-07-31", "close": 4.35, "volume": 379585.0}, {"date": "2026-08-03", "close": 4.45, "volume": 325653.0}, {"date": "2026-08-04", "close": 4.57, "volume": 346380.0}, {"date": "2026-08-05", "close": 4.93, "volume": 644912.0}, {"date": "2026-08-06", "close": 4.97, "volume": 429067.0}, {"date": "2026-08-07", "close": 5.04, "volume": 630194.0}, {"date": "2026-08-10", "close": 5.14, "volume": 587212.0}, {"date": "2026-08-11", "close": 5.19, "volume": 441754.0}, {"date": "2026-08-12", "close": 5.16, "volume": 663823.0}, {"date": "2026-08-13", "close": 5.35, "volume": 538546.0}, {"date": "2026-08-14", "close": 5.21, "volume": 573462.0}, {"date": "2026-08-17", "close": 5.32, "volume": 763675.0}, {"date": "2026-08-18", "close": 5.12, "volume": 288748.0}, {"date": "2026-08-19", "close": 5.4, "volume": 508301.0}, {"date": "2026-08-20", "close": 5.54, "volume": 514067.0}, {"date": "2026-08-21", "close": 5.76, "volume": 558828.0}, {"date": "2026-08-24", "close": 5.84, "volume": 593601.0}, {"date": "2026-08-25", "close": 5.79, "volume": 380571.0}, {"date": "2026-08-26", "close": 5.72, "volume": 516230.0}, {"date": "2026-08-27", "close": 5.76, "volume": 372340.0}, {"date": "2026-08-28", "close": 5.57, "volume": 394519.0}, {"date": "2026-08-31", "close": 5.495, "volume": 320677.0}, {"date": "2026-09-01", "close": 5.36, "volume": 398130.0}, {"date": "2026-09-02", "close": 5.57, "volume": 423307.0}, {"date": "2026-09-03", "close": 5.81, "volume": 349626.0}, {"date": "2026-09-04", "close": 5.76, "volume": 291951.0}, {"date": "2026-09-08", "close": 5.73, "volume": 382965.0}, {"date": "2026-09-09", "close": 5.83, "volume": 400838.0}, {"date": "2026-09-10", "close": 5.74, "volume": 380129.0}, {"date": "2026-09-11", "close": 5.79, "volume": 362065.0}, {"date": "2026-09-14", "close": 5.65, "volume": 458825.0}, {"date": "2026-09-15", "close": 5.57, "volume": 394499.0}, {"date": "2026-09-16", "close": 5.51, "volume": 350204.0}, {"date": "2026-09-17", "close": 5.74, "volume": 323160.0}, {"date": "2026-09-18", "close": 5.72, "volume": 931647.0}, {"date": "2026-09-21", "close": 5.6, "volume": 347490.0}, {"date": "2026-09-22", "close": 5.76, "volume": 393663.0}, {"date": "2026-09-23", "close": 5.57, "volume": 283814.0}], "refreshing": true}