{"ticker": "ZKH", "overview": {"cik": "1862044", "ticker": "ZKH", "name": "ZKH Group Ltd", "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "Spain", "sic": "5200", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0002105611-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0002105611-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-21", "title": "FORM 6-K", "accession": "0001104659-26-099346", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001104659-26-084815", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001104659-26-073680", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001104659-26-064808", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-24", "title": "Annual report (foreign)", "accession": "0001104659-26-048107", "price_sensitive": true}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002061785-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002063038-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002062297-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002063104-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002006511-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002062299-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002105611-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034871", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-19", "title": "FORM 6-K", "accession": "0001104659-26-031639", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0002083455-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-05", "title": "Form SCHEDULE 13G", "accession": "0000318989-26-000024", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-20", "title": "FORM 6-K", "accession": "0001104659-25-114332", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-25-006932", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-28", "title": "Form SCHEDULE 13G", "accession": "0002083455-25-000002", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-22", "title": "FORM 6-K", "accession": "0001104659-25-081580", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-04", "title": "FORM 6-K", "accession": "0001104659-25-073631", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-13", "title": "FORM 6-K", "accession": "0001104659-25-059145", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-20", "title": "FORM 6-K", "accession": "0001104659-25-050654", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 56928.185999999994, "net": -56928.185999999994, "insiders": 1, "first_date": "2026-09-09", "last_date": "2026-09-09"}, "metrics": {"ticker": "ZKH", "has_prices": true, "as_of": "2026-07-24", "last": 2.95, "prev_close": 2.94, "change": 0.010000000000000231, "change_pct": 0.003401360544217766, "session_volume": 55701.0, "vwap_5": 2.9554105803762494, "vwap_20": 2.640044199284564, "vwap_60": 2.868951617065101, "vwap_250": 3.047874701616945, "high_52w": 3.79, "low_52w": 2.06, "avg_volume_20": 75170.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-106881", "src": "INSIDERS", "ticker": "ZKH", "cik": "1862044", "company": "ZKH Group Ltd", "company_raw": "ZKH Group Ltd", "who": "Yunjie Han", "who_key": "Han Yunjie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 56928.185999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "Spain", "headline": "Board member offloads $57K of ZKH", "source_url": "https://www.sec.gov/Archives/edgar/data/2105611/000110465926106881/0001104659-26-106881-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78648}, {"id": "0002105611-26-000006", "src": "INSIDERS", "ticker": "ZKH", "cik": "1862044", "company": "ZKH Group Ltd", "company_raw": "ZKH Group Ltd", "who": "Yunjie Han", "who_key": "Han Yunjie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "Spain", "headline": "Director files routine paperwork on ZKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2105611/000210561126000006/0002105611-26-000006-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ZKH Group Limited American Depositary Shares, each representing thirty-five (35) Class A Ordinary Shares", "new_value": "ZKH Group Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001862044", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001862044", "applied": 1, "detected_at": "2026-10-29T00:50:20.909899"}]}, "key_people": [{"who": "Yunjie Han", "who_key": "Han Yunjie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 56928.185999999994, "net": -56928.185999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56928.185999999994, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2105611/000110465926106881/0001104659-26-106881-index.htm"}], "latest": {"action": "SELL", "amount": 56928.185999999994, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2105611/000110465926106881/0001104659-26-106881-index.htm"}}], "activity": [{"date": "2026-09-09", "net": -56928.185999999994}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0002105611-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0002105611-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-21", "title": "FORM 6-K", "accession": "0001104659-26-099346", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001104659-26-084815", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001104659-26-073680", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001104659-26-064808", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-24", "title": "Annual report (foreign)", "accession": "0001104659-26-048107", "price_sensitive": true}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002061785-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002063038-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002062297-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002063104-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002006511-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002062299-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0002105611-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034871", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-19", "title": "FORM 6-K", "accession": "0001104659-26-031639", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0002083455-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-05", "title": "Form SCHEDULE 13G", "accession": "0000318989-26-000024", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-20", "title": "FORM 6-K", "accession": "0001104659-25-114332", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-25-006932", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-28", "title": "Form SCHEDULE 13G", "accession": "0002083455-25-000002", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-22", "title": "FORM 6-K", "accession": "0001104659-25-081580", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-04", "title": "FORM 6-K", "accession": "0001104659-25-073631", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-13", "title": "FORM 6-K", "accession": "0001104659-25-059145", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-20", "title": "FORM 6-K", "accession": "0001104659-25-050654", "price_sensitive": true}], "performance": {"ticker": "ZKH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-12-15", "close": 15.5, "volume": 506653.0}, {"date": "2023-12-18", "close": 15.5, "volume": 131472.0}, {"date": "2023-12-19", "close": 15.5, "volume": 126608.0}, {"date": "2023-12-20", "close": 15.68, "volume": 7601.0}, {"date": "2023-12-21", "close": 15.63, "volume": 11627.0}, {"date": "2023-12-22", "close": 15.56, "volume": 4995.0}, {"date": "2023-12-26", "close": 15.95, "volume": 26118.0}, {"date": "2023-12-27", "close": 15.9, "volume": 53211.0}, {"date": "2023-12-28", "close": 16.12, "volume": 42888.0}, {"date": "2023-12-29", "close": 16.31, "volume": 40202.0}, {"date": "2024-01-02", "close": 15.8, "volume": 66305.0}, {"date": "2024-01-03", "close": 15.5, "volume": 129646.0}, {"date": "2024-01-04", "close": 15.88, "volume": 53670.0}, {"date": "2024-01-05", "close": 15.58, "volume": 142907.0}, {"date": "2024-01-08", "close": 15.69, "volume": 35645.0}, {"date": "2024-01-09", "close": 17.17, "volume": 53986.0}, {"date": "2024-01-10", "close": 19.12, "volume": 59490.0}, {"date": "2024-01-11", "close": 19.33, "volume": 53700.0}, {"date": "2024-01-12", "close": 16.4, "volume": 94146.0}, {"date": "2024-01-16", "close": 15.95, "volume": 47958.0}, {"date": "2024-01-17", "close": 16.93, "volume": 36048.0}, {"date": "2024-01-18", "close": 16.73, "volume": 47457.0}, {"date": "2024-01-19", "close": 16.1, "volume": 37787.0}, {"date": "2024-01-22", "close": 16.2, "volume": 46838.0}, {"date": "2024-01-23", "close": 16.81, "volume": 39080.0}, {"date": "2024-01-24", "close": 18.52, "volume": 104256.0}, {"date": "2024-01-25", "close": 19.04, "volume": 41250.0}, {"date": "2024-01-26", "close": 17.15, "volume": 66872.0}, {"date": "2024-01-29", "close": 17.75, "volume": 31128.0}, {"date": "2024-01-30", "close": 18.12, "volume": 63350.0}, {"date": "2024-01-31", "close": 17.06, "volume": 39617.0}, {"date": "2024-02-01", "close": 17.39, "volume": 100249.0}, {"date": "2024-02-02", "close": 17.86, "volume": 41895.0}, {"date": "2024-02-05", "close": 17.59, "volume": 59169.0}, {"date": "2024-02-06", "close": 17.61, "volume": 59686.0}, {"date": "2024-02-07", "close": 17.05, "volume": 101937.0}, {"date": "2024-02-08", "close": 17.75, "volume": 45159.0}, {"date": "2024-02-09", "close": 16.985, "volume": 42545.0}, {"date": "2024-02-12", "close": 18.15, "volume": 59768.0}, {"date": "2024-02-13", "close": 17.65, "volume": 48178.0}, {"date": "2024-02-14", "close": 18.09, "volume": 90121.0}, {"date": "2024-02-15", "close": 20.52, "volume": 101856.0}, {"date": "2024-02-16", "close": 19.15, "volume": 37126.0}, {"date": "2024-02-20", "close": 17.87, "volume": 11739.0}, {"date": "2024-02-21", "close": 18.9, "volume": 53351.0}, {"date": "2024-02-22", "close": 18.39, "volume": 82835.0}, {"date": "2024-02-23", "close": 19.13, "volume": 54064.0}, {"date": "2024-02-26", "close": 19.2052, "volume": 42726.0}, {"date": "2024-02-27", "close": 19.34, "volume": 39998.0}, {"date": "2024-02-28", "close": 19.79, "volume": 55167.0}, {"date": "2024-02-29", "close": 20.27, "volume": 76588.0}, {"date": "2024-03-01", "close": 19.64, "volume": 71106.0}, {"date": "2024-03-04", "close": 19.0, "volume": 40819.0}, {"date": "2024-03-05", "close": 18.5, "volume": 60478.0}, {"date": "2024-03-06", "close": 17.78, "volume": 50425.0}, {"date": "2024-03-07", "close": 18.98, "volume": 103817.0}, {"date": "2024-03-08", "close": 17.61, "volume": 39951.0}, {"date": "2024-03-11", "close": 17.1, "volume": 103837.0}, {"date": "2024-03-12", "close": 19.5, "volume": 53674.0}, {"date": "2024-03-13", "close": 18.19, "volume": 29653.0}, {"date": "2024-03-14", "close": 18.74, "volume": 71012.0}, {"date": "2024-03-15", "close": 18.58, "volume": 45489.0}, {"date": "2024-03-18", "close": 19.25, "volume": 54151.0}, {"date": "2024-03-19", "close": 18.15, "volume": 21645.0}, {"date": "2024-03-20", "close": 18.31, "volume": 59029.0}, {"date": "2024-03-21", "close": 19.51, "volume": 98286.0}, {"date": "2024-03-22", "close": 19.26, "volume": 23155.0}, {"date": "2024-03-25", "close": 19.14, "volume": 48184.0}, {"date": "2024-03-26", "close": 18.23, "volume": 77916.0}, {"date": "2024-03-27", "close": 16.7, "volume": 88253.0}, {"date": "2024-03-28", "close": 16.04, "volume": 10530.0}, {"date": "2024-04-01", "close": 15.75, "volume": 50066.0}, {"date": "2024-04-02", "close": 16.1, "volume": 20363.0}, {"date": "2024-04-03", "close": 16.4, "volume": 113634.0}, {"date": "2024-04-04", "close": 15.85, "volume": 50894.0}, {"date": "2024-04-05", "close": 16.16, "volume": 52527.0}, {"date": "2024-04-08", "close": 16.39, "volume": 68055.0}, {"date": "2024-04-09", "close": 17.19, "volume": 63234.0}, {"date": "2024-04-10", "close": 16.54, "volume": 52609.0}, {"date": "2024-04-11", "close": 15.95, "volume": 43308.0}, {"date": "2024-04-12", "close": 14.78, "volume": 80179.0}, {"date": "2024-04-15", "close": 14.28, "volume": 50473.0}, {"date": "2024-04-16", "close": 14.32, "volume": 76068.0}, {"date": "2024-04-17", "close": 13.51, "volume": 48104.0}, {"date": "2024-04-18", "close": 13.03, "volume": 59153.0}, {"date": "2024-04-19", "close": 12.16, "volume": 62293.0}, {"date": "2024-04-22", "close": 12.57, "volume": 49834.0}, {"date": "2024-04-23", "close": 12.17, "volume": 14592.0}, {"date": "2024-04-24", "close": 12.46, "volume": 21576.0}, {"date": "2024-04-25", "close": 11.79, "volume": 19326.0}, {"date": "2024-04-26", "close": 12.43, "volume": 40429.0}, {"date": "2024-04-29", "close": 11.9, "volume": 27868.0}, {"date": "2024-04-30", "close": 11.5, "volume": 18987.0}, {"date": "2024-05-01", "close": 11.96, "volume": 35252.0}, {"date": "2024-05-02", "close": 12.05, "volume": 21040.0}, {"date": "2024-05-03", "close": 12.34, "volume": 27839.0}, {"date": "2024-05-06", "close": 12.73, "volume": 21801.0}, {"date": "2024-05-07", "close": 12.95, "volume": 20153.0}, {"date": "2024-05-08", "close": 12.22, "volume": 15641.0}, {"date": "2024-05-09", "close": 12.7, "volume": 19897.0}, {"date": "2024-05-10", "close": 11.66, "volume": 26114.0}, {"date": "2024-05-13", "close": 12.21, "volume": 31980.0}, {"date": "2024-05-14", "close": 11.95, "volume": 24949.0}, {"date": "2024-05-15", "close": 11.8, "volume": 40213.0}, {"date": "2024-05-16", "close": 12.08, "volume": 18829.0}, {"date": "2024-05-17", "close": 11.37, "volume": 20892.0}, {"date": "2024-05-20", "close": 11.0, "volume": 25707.0}, {"date": "2024-05-21", "close": 10.67, "volume": 19712.0}, {"date": "2024-05-22", "close": 10.09, "volume": 15017.0}, {"date": "2024-05-23", "close": 9.9, "volume": 13007.0}, {"date": "2024-05-24", "close": 9.285, "volume": 18475.0}, {"date": "2024-05-28", "close": 8.91, "volume": 16755.0}, {"date": "2024-05-29", "close": 8.78, "volume": 20928.0}, {"date": "2024-05-30", "close": 9.1, "volume": 20629.0}, {"date": "2024-05-31", "close": 9.46, "volume": 24153.0}, {"date": "2024-06-03", "close": 9.73, "volume": 13697.0}, {"date": "2024-06-04", "close": 10.6, "volume": 19680.0}, {"date": "2024-06-05", "close": 10.55, "volume": 21505.0}, {"date": "2024-06-06", "close": 10.78, "volume": 16074.0}, {"date": "2024-06-07", "close": 12.56, "volume": 24756.0}, {"date": "2024-06-10", "close": 12.35, "volume": 24657.0}, {"date": "2024-06-11", "close": 13.52, "volume": 21496.0}, {"date": "2024-06-12", "close": 5.74, "volume": 1468106.0}, {"date": "2024-06-13", "close": 4.11, "volume": 1889113.0}, {"date": "2024-06-14", "close": 3.99, "volume": 911559.0}, {"date": "2024-06-17", "close": 3.36, "volume": 668043.0}, {"date": "2024-06-18", "close": 3.52, "volume": 446993.0}, {"date": "2024-06-20", "close": 3.9, "volume": 384342.0}, {"date": "2024-06-21", "close": 3.75, "volume": 155437.0}, {"date": "2024-06-24", "close": 3.89, "volume": 166561.0}, {"date": "2024-06-25", "close": 3.9, "volume": 144697.0}, {"date": "2024-06-26", "close": 3.9, "volume": 209693.0}, {"date": "2024-06-27", "close": 3.96, "volume": 164852.0}, {"date": "2024-06-28", "close": 3.9, "volume": 96688.0}, {"date": "2024-07-01", "close": 3.78, "volume": 145872.0}, {"date": "2024-07-02", "close": 3.76, "volume": 78198.0}, {"date": "2024-07-03", "close": 3.85, "volume": 217027.0}, {"date": "2024-07-05", "close": 3.89, "volume": 398737.0}, {"date": "2024-07-08", "close": 3.84, "volume": 565282.0}, {"date": "2024-07-09", "close": 3.69, "volume": 166449.0}, {"date": "2024-07-10", "close": 3.725, "volume": 270241.0}, {"date": "2024-07-11", "close": 3.79, "volume": 100829.0}, {"date": "2024-07-12", "close": 3.81, "volume": 98610.0}, {"date": "2024-07-15", "close": 3.66, "volume": 123280.0}, {"date": "2024-07-16", "close": 3.78, "volume": 77563.0}, {"date": "2024-07-17", "close": 3.58, "volume": 75802.0}, {"date": "2024-07-18", "close": 3.36, "volume": 63940.0}, {"date": "2024-07-19", "close": 3.39, "volume": 50949.0}, {"date": "2024-07-22", "close": 3.35, "volume": 51450.0}, {"date": "2024-07-23", "close": 3.19, "volume": 68836.0}, {"date": "2024-07-24", "close": 2.94, "volume": 71106.0}, {"date": "2024-07-25", "close": 3.12, "volume": 71929.0}, {"date": "2024-07-26", "close": 3.0, "volume": 33871.0}, {"date": "2024-07-29", "close": 2.91, "volume": 46110.0}, {"date": "2024-07-30", "close": 2.85, "volume": 51456.0}, {"date": "2024-07-31", "close": 2.99, "volume": 67113.0}, {"date": "2024-08-01", "close": 2.83, "volume": 40427.0}, {"date": "2024-08-02", "close": 2.8, "volume": 28918.0}, {"date": "2024-08-05", "close": 2.63, "volume": 50757.0}, {"date": "2024-08-06", "close": 2.62, "volume": 39444.0}, {"date": "2024-08-07", "close": 2.74, "volume": 27658.0}, {"date": "2024-08-08", "close": 2.77, "volume": 35857.0}, {"date": "2024-08-09", "close": 2.77, "volume": 23751.0}, {"date": "2024-08-12", "close": 2.8, "volume": 30239.0}, {"date": "2024-08-13", "close": 2.85, "volume": 16278.0}, {"date": "2024-08-14", "close": 3.12, "volume": 32491.0}, {"date": "2024-08-15", "close": 3.22, "volume": 196383.0}, {"date": "2024-08-16", "close": 3.32, "volume": 37187.0}, {"date": "2024-08-19", "close": 3.6, "volume": 45276.0}, {"date": "2024-08-20", "close": 3.65, "volume": 147256.0}, {"date": "2024-08-21", "close": 3.8, "volume": 104097.0}, {"date": "2024-08-22", "close": 3.8, "volume": 84186.0}, {"date": "2024-08-23", "close": 3.6, "volume": 84708.0}, {"date": "2024-08-26", "close": 3.47, "volume": 43299.0}, {"date": "2024-08-27", "close": 3.03, "volume": 73680.0}, {"date": "2024-08-28", "close": 3.0, "volume": 56905.0}, {"date": "2024-08-29", "close": 2.88, "volume": 51590.0}, {"date": "2024-08-30", "close": 2.9, "volume": 48587.0}, {"date": "2024-09-03", "close": 2.97, "volume": 57076.0}, {"date": "2024-09-04", "close": 3.07, "volume": 46051.0}, {"date": "2024-09-05", "close": 3.05, "volume": 25193.0}, {"date": "2024-09-06", "close": 3.0, "volume": 37481.0}, {"date": "2024-09-09", "close": 3.03, "volume": 39554.0}, {"date": "2024-09-10", "close": 2.98, "volume": 93328.0}, {"date": "2024-09-11", "close": 2.97, "volume": 81503.0}, {"date": "2024-09-12", "close": 2.94, "volume": 109290.0}, {"date": "2024-09-13", "close": 2.88, "volume": 64217.0}, {"date": "2024-09-16", "close": 2.99, "volume": 37452.0}, {"date": "2024-09-17", "close": 3.07, "volume": 46979.0}, {"date": "2024-09-18", "close": 2.99, "volume": 34638.0}, {"date": "2024-09-19", "close": 3.03, "volume": 33669.0}, {"date": "2024-09-20", "close": 2.99, "volume": 63841.0}, {"date": "2024-09-23", "close": 2.94, "volume": 24969.0}, {"date": "2024-09-24", "close": 2.76, "volume": 82332.0}, {"date": "2024-09-25", "close": 2.9, "volume": 46514.0}, {"date": "2024-09-26", "close": 3.1, "volume": 112069.0}, {"date": "2024-09-27", "close": 3.44, "volume": 143380.0}, {"date": "2024-09-30", "close": 3.69, "volume": 330233.0}, {"date": "2024-10-01", "close": 3.57, "volume": 123180.0}, {"date": "2024-10-02", "close": 3.7, "volume": 196433.0}, {"date": "2024-10-03", "close": 3.71, "volume": 186748.0}, {"date": "2024-10-04", "close": 3.71, "volume": 76136.0}, {"date": "2024-10-07", "close": 3.37, "volume": 149573.0}, {"date": "2024-10-08", "close": 3.5, "volume": 151438.0}, {"date": "2024-10-09", "close": 3.62, "volume": 64775.0}, {"date": "2024-10-10", "close": 3.64, "volume": 54016.0}, {"date": "2024-10-11", "close": 3.75, "volume": 41641.0}, {"date": "2024-10-14", "close": 3.78, "volume": 105208.0}, {"date": "2024-10-15", "close": 3.58, "volume": 55451.0}, {"date": "2024-10-16", "close": 3.7, "volume": 63394.0}, {"date": "2024-10-17", "close": 3.695, "volume": 82220.0}, {"date": "2024-10-18", "close": 3.86, "volume": 88444.0}, {"date": "2024-10-21", "close": 3.8, "volume": 68205.0}, {"date": "2024-10-22", "close": 3.82, "volume": 58760.0}, {"date": "2024-10-23", "close": 3.7, "volume": 311995.0}, {"date": "2024-10-24", "close": 3.64, "volume": 23799.0}, {"date": "2024-10-25", "close": 3.65, "volume": 52305.0}, {"date": "2024-10-28", "close": 3.72, "volume": 54653.0}, {"date": "2024-10-29", "close": 3.63, "volume": 75217.0}, {"date": "2024-10-30", "close": 3.65, "volume": 26997.0}, {"date": "2024-10-31", "close": 3.82, "volume": 110115.0}, {"date": "2024-11-01", "close": 3.84, "volume": 71948.0}, {"date": "2024-11-04", "close": 3.91, "volume": 97027.0}, {"date": "2024-11-05", "close": 3.955, "volume": 48501.0}, {"date": "2024-11-06", "close": 3.82, "volume": 68652.0}, {"date": "2024-11-07", "close": 3.91, "volume": 68871.0}, {"date": "2024-11-08", "close": 3.69, "volume": 56643.0}, {"date": "2024-11-11", "close": 3.8, "volume": 19606.0}, {"date": "2024-11-12", "close": 3.9, "volume": 60702.0}, {"date": "2024-11-13", "close": 3.89, "volume": 39448.0}, {"date": "2024-11-14", "close": 3.8, "volume": 27448.0}, {"date": "2024-11-15", "close": 3.85, "volume": 13134.0}, {"date": "2024-11-18", "close": 3.88, "volume": 50653.0}, {"date": "2024-11-19", "close": 3.85, "volume": 41702.0}, {"date": "2024-11-20", "close": 3.78, "volume": 39713.0}, {"date": "2024-11-21", "close": 3.81, "volume": 78110.0}, {"date": "2024-11-22", "close": 3.7, "volume": 65498.0}, {"date": "2024-11-25", "close": 3.6, "volume": 96724.0}, {"date": "2024-11-26", "close": 3.44, "volume": 68979.0}, {"date": "2024-11-27", "close": 3.42, "volume": 69070.0}, {"date": "2024-11-29", "close": 3.34, "volume": 22985.0}, {"date": "2024-12-02", "close": 3.44, "volume": 18278.0}, {"date": "2024-12-03", "close": 3.47, "volume": 26126.0}, {"date": "2024-12-04", "close": 3.53, "volume": 44712.0}, {"date": "2024-12-05", "close": 3.6, "volume": 47345.0}, {"date": "2024-12-06", "close": 3.64, "volume": 16624.0}, {"date": "2024-12-09", "close": 3.7, "volume": 128903.0}, {"date": "2024-12-10", "close": 3.65, "volume": 5264.0}, {"date": "2024-12-11", "close": 3.59, "volume": 46295.0}, {"date": "2024-12-12", "close": 3.52, "volume": 7672.0}, {"date": "2024-12-13", "close": 3.42, "volume": 23955.0}, {"date": "2024-12-16", "close": 3.56, "volume": 19314.0}, {"date": "2024-12-17", "close": 3.48, "volume": 24436.0}, {"date": "2024-12-18", "close": 3.53, "volume": 11067.0}, {"date": "2024-12-19", "close": 3.47, "volume": 8916.0}, {"date": "2024-12-20", "close": 3.7, "volume": 174817.0}, {"date": "2024-12-23", "close": 3.41, "volume": 68584.0}, {"date": "2024-12-24", "close": 3.34, "volume": 32279.0}, {"date": "2024-12-26", "close": 3.3, "volume": 27033.0}, {"date": "2024-12-27", "close": 3.35, "volume": 35917.0}, {"date": "2024-12-30", "close": 3.56, "volume": 48814.0}, {"date": "2024-12-31", "close": 3.51, "volume": 25788.0}, {"date": "2025-01-02", "close": 3.47, "volume": 16703.0}, {"date": "2025-01-03", "close": 3.64, "volume": 31941.0}, {"date": "2025-01-06", "close": 3.64, "volume": 29439.0}, {"date": "2025-01-07", "close": 3.54, "volume": 26297.0}, {"date": "2025-01-08", "close": 3.56, "volume": 16726.0}, {"date": "2025-01-10", "close": 3.54, "volume": 8737.0}, {"date": "2025-01-13", "close": 3.51, "volume": 40086.0}, {"date": "2025-01-14", "close": 3.6, "volume": 17452.0}, {"date": "2025-01-15", "close": 3.51, "volume": 77951.0}, {"date": "2025-01-16", "close": 3.51, "volume": 32561.0}, {"date": "2025-01-17", "close": 3.63, "volume": 40046.0}, {"date": "2025-01-21", "close": 3.59, "volume": 42984.0}, {"date": "2025-01-22", "close": 3.56, "volume": 33164.0}, {"date": "2025-01-23", "close": 3.64, "volume": 25812.0}, {"date": "2025-01-24", "close": 3.61, "volume": 41780.0}, {"date": "2025-01-27", "close": 3.59, "volume": 58463.0}, {"date": "2025-01-28", "close": 3.54, "volume": 14318.0}, {"date": "2025-01-29", "close": 3.53, "volume": 41590.0}, {"date": "2025-01-30", "close": 3.57, "volume": 14521.0}, {"date": "2025-01-31", "close": 3.58, "volume": 51736.0}, {"date": "2025-02-03", "close": 3.5, "volume": 40643.0}, {"date": "2025-02-04", "close": 3.58, "volume": 28880.0}, {"date": "2025-02-05", "close": 3.55, "volume": 29533.0}, {"date": "2025-02-06", "close": 3.7, "volume": 24605.0}, {"date": "2025-02-07", "close": 3.61, "volume": 24034.0}, {"date": "2025-02-10", "close": 3.57, "volume": 46654.0}, {"date": "2025-02-11", "close": 3.53, "volume": 64895.0}, {"date": "2025-02-12", "close": 3.53, "volume": 27086.0}, {"date": "2025-02-13", "close": 3.41, "volume": 130356.0}, {"date": "2025-02-14", "close": 3.49, "volume": 106395.0}, {"date": "2025-02-18", "close": 3.54, "volume": 56646.0}, {"date": "2025-02-19", "close": 3.59, "volume": 66414.0}, {"date": "2025-02-20", "close": 3.6, "volume": 73140.0}, {"date": "2025-02-21", "close": 3.51, "volume": 81056.0}, {"date": "2025-02-24", "close": 3.49, "volume": 116300.0}, {"date": "2025-02-25", "close": 3.52, "volume": 64423.0}, {"date": "2025-02-26", "close": 3.58, "volume": 16225.0}, {"date": "2025-02-27", "close": 3.59, "volume": 24273.0}, {"date": "2025-02-28", "close": 3.52, "volume": 25767.0}, {"date": "2025-03-03", "close": 3.46, "volume": 14663.0}, {"date": "2025-03-04", "close": 3.55, "volume": 12739.0}, {"date": "2025-03-05", "close": 3.65, "volume": 43734.0}, {"date": "2025-03-06", "close": 3.69, "volume": 21400.0}, {"date": "2025-03-07", "close": 3.7, "volume": 69445.0}, {"date": "2025-03-10", "close": 3.66, "volume": 32762.0}, {"date": "2025-03-11", "close": 3.63, "volume": 41609.0}, {"date": "2025-03-12", "close": 3.67, "volume": 19100.0}, {"date": "2025-03-13", "close": 3.7, "volume": 14757.0}, {"date": "2025-03-14", "close": 3.67, "volume": 59870.0}, {"date": "2025-03-17", "close": 3.61, "volume": 56933.0}, {"date": "2025-03-18", "close": 3.62, "volume": 53628.0}, {"date": "2025-03-19", "close": 3.64, "volume": 11845.0}, {"date": "2025-03-20", "close": 3.45, "volume": 100865.0}, {"date": "2025-03-21", "close": 3.24, "volume": 147449.0}, {"date": "2025-03-24", "close": 3.43, "volume": 41061.0}, {"date": "2025-03-25", "close": 3.46, "volume": 43405.0}, {"date": "2025-03-26", "close": 3.47, "volume": 54599.0}, {"date": "2025-03-27", "close": 3.51, "volume": 106444.0}, {"date": "2025-03-28", "close": 3.29, "volume": 54704.0}, {"date": "2025-03-31", "close": 3.35, "volume": 46478.0}, {"date": "2025-04-01", "close": 3.51, "volume": 44493.0}, {"date": "2025-04-02", "close": 3.53, "volume": 20786.0}, {"date": "2025-04-03", "close": 3.4809, "volume": 26178.0}, {"date": "2025-04-04", "close": 3.335, "volume": 51911.0}, {"date": "2025-04-07", "close": 3.27, "volume": 51555.0}, {"date": "2025-04-08", "close": 3.32, "volume": 27489.0}, {"date": "2025-04-09", "close": 3.08, "volume": 94973.0}, {"date": "2025-04-10", "close": 2.93, "volume": 28880.0}, {"date": "2025-04-11", "close": 2.96, "volume": 84272.0}, {"date": "2025-04-14", "close": 2.985, "volume": 98752.0}, {"date": "2025-04-15", "close": 3.0, "volume": 63050.0}, {"date": "2025-04-16", "close": 2.92, "volume": 14849.0}, {"date": "2025-04-17", "close": 2.92, "volume": 54236.0}, {"date": "2025-04-21", "close": 2.705, "volume": 35312.0}, {"date": "2025-04-22", "close": 2.67, "volume": 17245.0}, {"date": "2025-04-23", "close": 2.7, "volume": 15357.0}, {"date": "2025-04-24", "close": 2.86, "volume": 5781.0}, {"date": "2025-04-25", "close": 2.88, "volume": 2970.0}, {"date": "2025-04-28", "close": 2.76, "volume": 23827.0}, {"date": "2025-04-29", "close": 2.77, "volume": 17050.0}, {"date": "2025-04-30", "close": 2.82, "volume": 24869.0}, {"date": "2025-05-01", "close": 2.801, "volume": 23712.0}, {"date": "2025-05-02", "close": 2.82, "volume": 26470.0}, {"date": "2025-05-05", "close": 2.76, "volume": 17632.0}, {"date": "2025-05-06", "close": 2.75, "volume": 10116.0}, {"date": "2025-05-07", "close": 2.75, "volume": 6684.0}, {"date": "2025-05-08", "close": 2.75, "volume": 11612.0}, {"date": "2025-05-09", "close": 2.75, "volume": 16562.0}, {"date": "2025-05-12", "close": 2.94, "volume": 23490.0}, {"date": "2025-05-13", "close": 2.82, "volume": 7794.0}, {"date": "2025-05-14", "close": 2.95, "volume": 10640.0}, {"date": "2025-05-15", "close": 3.0, "volume": 27875.0}, {"date": "2025-05-16", "close": 3.0, "volume": 11353.0}, {"date": "2025-05-19", "close": 3.08, "volume": 1928.0}, {"date": "2025-05-20", "close": 2.98, "volume": 23277.0}, {"date": "2025-05-21", "close": 3.03, "volume": 5419.0}, {"date": "2025-05-22", "close": 3.095, "volume": 39318.0}, {"date": "2025-05-23", "close": 2.86, "volume": 47867.0}, {"date": "2025-05-27", "close": 3.13, "volume": 27115.0}, {"date": "2025-05-28", "close": 3.05, "volume": 22418.0}, {"date": "2025-05-29", "close": 2.92, "volume": 86210.0}, {"date": "2025-05-30", "close": 2.83, "volume": 27947.0}, {"date": "2025-06-02", "close": 2.96, "volume": 7598.0}, {"date": "2025-06-03", "close": 2.97, "volume": 15456.0}, {"date": "2025-06-04", "close": 2.95, "volume": 12713.0}, {"date": "2025-06-05", "close": 3.03, "volume": 27782.0}, {"date": "2025-06-06", "close": 3.07, "volume": 20607.0}, {"date": "2025-06-09", "close": 3.04, "volume": 13709.0}, {"date": "2025-06-10", "close": 3.11, "volume": 20955.0}, {"date": "2025-06-11", "close": 3.16, "volume": 32602.0}, {"date": "2025-06-12", "close": 3.08, "volume": 17846.0}, {"date": "2025-06-13", "close": 3.12, "volume": 29645.0}, {"date": "2025-06-16", "close": 3.1, "volume": 21144.0}, {"date": "2025-06-17", "close": 3.06, "volume": 21815.0}, {"date": "2025-06-18", "close": 3.1, "volume": 17567.0}, {"date": "2025-06-20", "close": 3.17, "volume": 38419.0}, {"date": "2025-06-23", "close": 3.13, "volume": 15171.0}, {"date": "2025-06-24", "close": 3.18, "volume": 24431.0}, {"date": "2025-06-25", "close": 3.02, "volume": 9471.0}, {"date": "2025-06-26", "close": 3.15, "volume": 26223.0}, {"date": "2025-06-27", "close": 3.165, "volume": 22771.0}, {"date": "2025-06-30", "close": 3.07, "volume": 18884.0}, {"date": "2025-07-01", "close": 3.08, "volume": 15029.0}, {"date": "2025-07-02", "close": 3.09, "volume": 8965.0}, {"date": "2025-07-03", "close": 3.15, "volume": 38071.0}, {"date": "2025-07-07", "close": 3.15, "volume": 74619.0}, {"date": "2025-07-08", "close": 3.15, "volume": 30246.0}, {"date": "2025-07-09", "close": 3.15, "volume": 34150.0}, {"date": "2025-07-10", "close": 3.15, "volume": 33635.0}, {"date": "2025-07-11", "close": 3.16, "volume": 15515.0}, {"date": "2025-07-14", "close": 3.15, "volume": 134617.0}, {"date": "2025-07-15", "close": 3.07, "volume": 22018.0}, {"date": "2025-07-16", "close": 3.1, "volume": 111029.0}, {"date": "2025-07-17", "close": 3.156, "volume": 21093.0}, {"date": "2025-07-18", "close": 3.1, "volume": 78137.0}, {"date": "2025-07-21", "close": 3.15, "volume": 41897.0}, {"date": "2025-07-22", "close": 3.1, "volume": 85445.0}, {"date": "2025-07-23", "close": 3.1, "volume": 74229.0}, {"date": "2025-07-24", "close": 3.1, "volume": 132161.0}, {"date": "2025-07-25", "close": 3.04, "volume": 69861.0}, {"date": "2025-07-28", "close": 3.03, "volume": 71519.0}, {"date": "2025-07-29", "close": 3.03, "volume": 66218.0}, {"date": "2025-07-30", "close": 2.97, "volume": 70682.0}, {"date": "2025-07-31", "close": 3.0, "volume": 71782.0}, {"date": "2025-08-01", "close": 3.0, "volume": 81262.0}, {"date": "2025-08-04", "close": 2.95, "volume": 40963.0}, {"date": "2025-08-05", "close": 2.97, "volume": 2360.0}, {"date": "2025-08-06", "close": 2.99, "volume": 33977.0}, {"date": "2025-08-07", "close": 2.99, "volume": 546448.0}, {"date": "2025-08-08", "close": 3.0, "volume": 7883953.0}, {"date": "2025-08-11", "close": 3.03, "volume": 63083.0}, {"date": "2025-08-12", "close": 2.985, "volume": 31936.0}, {"date": "2025-08-13", "close": 3.0, "volume": 22414.0}, {"date": "2025-08-14", "close": 2.91, "volume": 17174.0}, {"date": "2025-08-15", "close": 3.02, "volume": 45047.0}, {"date": "2025-08-18", "close": 2.93, "volume": 25384.0}, {"date": "2025-08-19", "close": 2.99, "volume": 23851.0}, {"date": "2025-08-20", "close": 2.99, "volume": 55923.0}, {"date": "2025-08-21", "close": 2.97, "volume": 29010.0}, {"date": "2025-08-22", "close": 2.992, "volume": 74038.0}, {"date": "2025-08-25", "close": 2.96, "volume": 45508.0}, {"date": "2025-08-26", "close": 2.92, "volume": 87962.0}, {"date": "2025-08-27", "close": 2.86, "volume": 78017.0}, {"date": "2025-08-28", "close": 2.89, "volume": 23269.0}, {"date": "2025-08-29", "close": 2.85, "volume": 33745.0}, {"date": "2025-09-02", "close": 2.86, "volume": 32097.0}, {"date": "2025-09-03", "close": 2.88, "volume": 13785.0}, {"date": "2025-09-04", "close": 2.86, "volume": 6306.0}, {"date": "2025-09-05", "close": 2.85, "volume": 3502.0}, {"date": "2025-09-08", "close": 2.85, "volume": 13191.0}, {"date": "2025-09-09", "close": 2.85, "volume": 15805.0}, {"date": "2025-09-10", "close": 2.89, "volume": 53948.0}, {"date": "2025-09-11", "close": 2.99, "volume": 28416.0}, {"date": "2025-09-12", "close": 2.94, "volume": 41864.0}, {"date": "2025-09-15", "close": 2.95, "volume": 14192.0}, {"date": "2025-09-16", "close": 2.945, "volume": 10848.0}, {"date": "2025-09-17", "close": 2.91, "volume": 31927.0}, {"date": "2025-09-18", "close": 2.9, "volume": 49630.0}, {"date": "2025-09-19", "close": 2.9, "volume": 26810.0}, {"date": "2025-09-22", "close": 2.97, "volume": 30195.0}, {"date": "2025-09-23", "close": 2.97, "volume": 4805.0}, {"date": "2025-09-24", "close": 2.87, "volume": 34431.0}, {"date": "2025-09-25", "close": 2.88, "volume": 36442.0}, {"date": "2025-09-26", "close": 2.85, "volume": 38932.0}, {"date": "2025-09-29", "close": 2.84, "volume": 20710.0}, {"date": "2025-09-30", "close": 2.85, "volume": 26936.0}, {"date": "2025-10-01", "close": 2.86, "volume": 3517.0}, {"date": "2025-10-02", "close": 2.89, "volume": 15532.0}, {"date": "2025-10-03", "close": 2.89, "volume": 10296.0}, {"date": "2025-10-06", "close": 2.88, "volume": 10106.0}, {"date": "2025-10-07", "close": 2.83, "volume": 20333.0}, {"date": "2025-10-08", "close": 2.96, "volume": 53670.0}, {"date": "2025-10-09", "close": 2.96, "volume": 10246.0}, {"date": "2025-10-10", "close": 2.86, "volume": 7411.0}, {"date": "2025-10-13", "close": 2.96, "volume": 11369.0}, {"date": "2025-10-14", "close": 2.92, "volume": 11534.0}, {"date": "2025-10-15", "close": 2.94, "volume": 7090.0}, {"date": "2025-10-16", "close": 2.8, "volume": 5080.0}, {"date": "2025-10-17", "close": 2.86, "volume": 18329.0}, {"date": "2025-10-20", "close": 2.91, "volume": 8723.0}, {"date": "2025-10-21", "close": 2.95, "volume": 4642.0}, {"date": "2025-10-22", "close": 3.06, "volume": 3181.0}, {"date": "2025-10-23", "close": 3.0, "volume": 21799.0}, {"date": "2025-10-24", "close": 3.03, "volume": 15665.0}, {"date": "2025-10-27", "close": 2.92, "volume": 7403.0}, {"date": "2025-10-28", "close": 3.0, "volume": 20068.0}, {"date": "2025-10-29", "close": 3.0, "volume": 15349.0}, {"date": "2025-10-30", "close": 3.03, "volume": 9488.0}, {"date": "2025-10-31", "close": 2.93, "volume": 58196.0}, {"date": "2025-11-03", "close": 3.0, "volume": 41933.0}, {"date": "2025-11-04", "close": 2.82, "volume": 56601.0}, {"date": "2025-11-05", "close": 3.0, "volume": 58107.0}, {"date": "2025-11-06", "close": 2.99, "volume": 53347.0}, {"date": "2025-11-07", "close": 3.0, "volume": 30497.0}, {"date": "2025-11-10", "close": 3.03, "volume": 31514.0}, {"date": "2025-11-11", "close": 3.0, "volume": 39624.0}, {"date": "2025-11-12", "close": 2.98, "volume": 30866.0}, {"date": "2025-11-13", "close": 3.05, "volume": 259487.0}, {"date": "2025-11-14", "close": 3.01, "volume": 142792.0}, {"date": "2025-11-17", "close": 3.07, "volume": 298343.0}, {"date": "2025-11-18", "close": 3.05, "volume": 103754.0}, {"date": "2025-11-19", "close": 3.03, "volume": 230888.0}, {"date": "2025-11-20", "close": 3.08, "volume": 39407.0}, {"date": "2025-11-21", "close": 3.06, "volume": 265072.0}, {"date": "2025-11-24", "close": 2.96, "volume": 405900.0}, {"date": "2025-11-25", "close": 3.05, "volume": 238142.0}, {"date": "2025-11-26", "close": 3.27, "volume": 210767.0}, {"date": "2025-11-28", "close": 3.27, "volume": 92119.0}, {"date": "2025-12-01", "close": 3.35, "volume": 290016.0}, {"date": "2025-12-02", "close": 3.3, "volume": 129012.0}, {"date": "2025-12-03", "close": 3.4, "volume": 249082.0}, {"date": "2025-12-04", "close": 3.34, "volume": 695953.0}, {"date": "2025-12-05", "close": 3.21, "volume": 495416.0}, {"date": "2025-12-08", "close": 3.22, "volume": 300265.0}, {"date": "2025-12-09", "close": 3.22, "volume": 444818.0}, {"date": "2025-12-10", "close": 3.22, "volume": 395605.0}, {"date": "2025-12-11", "close": 3.22, "volume": 276016.0}, {"date": "2025-12-12", "close": 3.22, "volume": 238572.0}, {"date": "2025-12-15", "close": 3.22, "volume": 268784.0}, {"date": "2025-12-16", "close": 3.22, "volume": 210436.0}, {"date": "2025-12-17", "close": 3.14, "volume": 78364.0}, {"date": "2025-12-18", "close": 3.22, "volume": 71845.0}, {"date": "2025-12-19", "close": 3.22, "volume": 176370.0}, {"date": "2025-12-22", "close": 3.23, "volume": 96726.0}, {"date": "2025-12-23", "close": 3.23, "volume": 44338.0}, {"date": "2025-12-24", "close": 3.62, "volume": 146181.0}, {"date": "2025-12-26", "close": 3.65, "volume": 233478.0}, {"date": "2025-12-29", "close": 3.79, "volume": 102483.0}, {"date": "2025-12-30", "close": 3.68, "volume": 127954.0}, {"date": "2025-12-31", "close": 3.68, "volume": 191505.0}, {"date": "2026-01-02", "close": 3.69, "volume": 54727.0}, {"date": "2026-01-05", "close": 3.68, "volume": 72118.0}, {"date": "2026-01-06", "close": 3.18, "volume": 864025.0}, {"date": "2026-01-07", "close": 3.49, "volume": 82748.0}, {"date": "2026-01-08", "close": 3.47, "volume": 50669.0}, {"date": "2026-01-09", "close": 3.5, "volume": 464923.0}, {"date": "2026-01-12", "close": 3.44, "volume": 99132.0}, {"date": "2026-01-13", "close": 3.39, "volume": 66839.0}, {"date": "2026-01-14", "close": 3.44, "volume": 3189.0}, {"date": "2026-01-15", "close": 3.52, "volume": 23506.0}, {"date": "2026-01-16", "close": 3.46, "volume": 39031.0}, {"date": "2026-01-20", "close": 3.47, "volume": 40965.0}, {"date": "2026-01-21", "close": 3.45, "volume": 29918.0}, {"date": "2026-01-22", "close": 3.48, "volume": 21767.0}, {"date": "2026-01-23", "close": 3.44, "volume": 1840.0}, {"date": "2026-01-26", "close": 3.44, "volume": 39181.0}, {"date": "2026-01-27", "close": 3.45, "volume": 44785.0}, {"date": "2026-01-28", "close": 3.45, "volume": 178942.0}, {"date": "2026-01-29", "close": 3.45, "volume": 131593.0}, {"date": "2026-01-30", "close": 3.36, "volume": 66402.0}, {"date": "2026-02-02", "close": 3.44, "volume": 2913.0}, {"date": "2026-02-03", "close": 3.41, "volume": 17344.0}, {"date": "2026-02-04", "close": 3.5, "volume": 49836.0}, {"date": "2026-02-05", "close": 3.5, "volume": 48911.0}, {"date": "2026-02-06", "close": 3.55, "volume": 5202.0}, {"date": "2026-02-09", "close": 3.48, "volume": 92506.0}, {"date": "2026-02-10", "close": 3.49, "volume": 5266.0}, {"date": "2026-02-11", "close": 3.48, "volume": 12391.0}, {"date": "2026-02-12", "close": 3.47, "volume": 10776.0}, {"date": "2026-02-13", "close": 3.55, "volume": 16783.0}, {"date": "2026-02-17", "close": 3.68, "volume": 20412.0}, {"date": "2026-02-18", "close": 3.69, "volume": 40628.0}, {"date": "2026-02-19", "close": 3.67, "volume": 5464.0}, {"date": "2026-02-20", "close": 3.65, "volume": 7979.0}, {"date": "2026-02-23", "close": 3.57, "volume": 16602.0}, {"date": "2026-02-24", "close": 3.58, "volume": 7924.0}, {"date": "2026-02-25", "close": 3.6, "volume": 5792.0}, {"date": "2026-02-26", "close": 3.56, "volume": 10974.0}, {"date": "2026-02-27", "close": 3.6, "volume": 2941.0}, {"date": "2026-03-02", "close": 3.4, "volume": 109906.0}, {"date": "2026-03-03", "close": 3.24, "volume": 36281.0}, {"date": "2026-03-04", "close": 3.33, "volume": 3051.0}, {"date": "2026-03-05", "close": 3.28, "volume": 10640.0}, {"date": "2026-03-06", "close": 3.202, "volume": 32596.0}, {"date": "2026-03-09", "close": 3.29, "volume": 12594.0}, {"date": "2026-03-10", "close": 3.37, "volume": 107409.0}, {"date": "2026-03-11", "close": 3.32, "volume": 34297.0}, {"date": "2026-03-12", "close": 3.33, "volume": 19988.0}, {"date": "2026-03-13", "close": 3.37, "volume": 11251.0}, {"date": "2026-03-16", "close": 3.38, "volume": 23861.0}, {"date": "2026-03-17", "close": 3.37, "volume": 19100.0}, {"date": "2026-03-18", "close": 3.28, "volume": 19236.0}, {"date": "2026-03-19", "close": 2.34, "volume": 229820.0}, {"date": "2026-03-20", "close": 2.92, "volume": 95886.0}, {"date": "2026-03-23", "close": 3.16, "volume": 73512.0}, {"date": "2026-03-24", "close": 3.12, "volume": 36857.0}, {"date": "2026-03-25", "close": 3.14, "volume": 30235.0}, {"date": "2026-03-26", "close": 3.05, "volume": 41773.0}, {"date": "2026-03-27", "close": 3.05, "volume": 45877.0}, {"date": "2026-03-30", "close": 3.04, "volume": 57753.0}, {"date": "2026-03-31", "close": 2.96, "volume": 165792.0}, {"date": "2026-04-01", "close": 3.06, "volume": 57115.0}, {"date": "2026-04-02", "close": 3.06, "volume": 50306.0}, {"date": "2026-04-06", "close": 3.11, "volume": 40018.0}, {"date": "2026-04-07", "close": 3.05, "volume": 46881.0}, {"date": "2026-04-08", "close": 3.13, "volume": 56750.0}, {"date": "2026-04-09", "close": 3.15, "volume": 88043.0}, {"date": "2026-04-10", "close": 3.09, "volume": 109730.0}, {"date": "2026-04-13", "close": 3.1, "volume": 160042.0}, {"date": "2026-04-14", "close": 3.16, "volume": 135819.0}, {"date": "2026-04-15", "close": 3.15, "volume": 312349.0}, {"date": "2026-04-16", "close": 3.09, "volume": 169443.0}, {"date": "2026-04-17", "close": 3.06, "volume": 283155.0}, {"date": "2026-04-20", "close": 3.05, "volume": 193487.0}, {"date": "2026-04-21", "close": 3.05, "volume": 167604.0}, {"date": "2026-04-22", "close": 3.11, "volume": 283553.0}, {"date": "2026-04-23", "close": 3.0, "volume": 318675.0}, {"date": "2026-04-24", "close": 2.98, "volume": 287697.0}, {"date": "2026-04-27", "close": 3.07, "volume": 450859.0}, {"date": "2026-04-28", "close": 3.0, "volume": 372929.0}, {"date": "2026-04-29", "close": 2.98, "volume": 385083.0}, {"date": "2026-04-30", "close": 3.05, "volume": 432758.0}, {"date": "2026-05-01", "close": 3.07, "volume": 391645.0}, {"date": "2026-05-04", "close": 2.99, "volume": 386639.0}, {"date": "2026-05-05", "close": 3.0, "volume": 386605.0}, {"date": "2026-05-06", "close": 3.0, "volume": 436952.0}, {"date": "2026-05-07", "close": 2.99, "volume": 373006.0}, {"date": "2026-05-08", "close": 3.0, "volume": 374109.0}, {"date": "2026-05-11", "close": 3.02, "volume": 397872.0}, {"date": "2026-05-12", "close": 2.99, "volume": 384464.0}, {"date": "2026-05-13", "close": 2.99, "volume": 432447.0}, {"date": "2026-05-14", "close": 3.0, "volume": 411774.0}, {"date": "2026-05-15", "close": 2.91, "volume": 389112.0}, {"date": "2026-05-18", "close": 2.88, "volume": 293711.0}, {"date": "2026-05-19", "close": 2.92, "volume": 307950.0}, {"date": "2026-05-20", "close": 2.95, "volume": 267824.0}, {"date": "2026-05-21", "close": 2.93, "volume": 182039.0}, {"date": "2026-05-22", "close": 2.6, "volume": 76744.0}, {"date": "2026-05-26", "close": 2.79, "volume": 154827.0}, {"date": "2026-05-27", "close": 2.84, "volume": 145556.0}, {"date": "2026-05-28", "close": 2.76, "volume": 127605.0}, {"date": "2026-05-29", "close": 2.83, "volume": 82000.0}, {"date": "2026-06-01", "close": 2.91, "volume": 62026.0}, {"date": "2026-06-02", "close": 2.88, "volume": 30068.0}, {"date": "2026-06-03", "close": 2.9, "volume": 114500.0}, {"date": "2026-06-04", "close": 2.9, "volume": 86224.0}, {"date": "2026-06-05", "close": 2.83, "volume": 82080.0}, {"date": "2026-06-08", "close": 2.85, "volume": 128339.0}, {"date": "2026-06-09", "close": 2.89, "volume": 89861.0}, {"date": "2026-06-10", "close": 2.9, "volume": 82757.0}, {"date": "2026-06-11", "close": 2.84, "volume": 77461.0}, {"date": "2026-06-12", "close": 2.8, "volume": 70584.0}, {"date": "2026-06-15", "close": 2.74, "volume": 86325.0}, {"date": "2026-06-16", "close": 2.72, "volume": 98093.0}, {"date": "2026-06-17", "close": 2.57, "volume": 116521.0}, {"date": "2026-06-18", "close": 2.53, "volume": 108830.0}, {"date": "2026-06-22", "close": 2.46, "volume": 99653.0}, {"date": "2026-06-23", "close": 2.39, "volume": 110676.0}, {"date": "2026-06-24", "close": 2.34, "volume": 186476.0}, {"date": "2026-06-25", "close": 2.57, "volume": 140867.0}, {"date": "2026-06-26", "close": 2.29, "volume": 85257.0}, {"date": "2026-06-29", "close": 2.21, "volume": 148454.0}, {"date": "2026-06-30", "close": 2.26, "volume": 106950.0}, {"date": "2026-07-01", "close": 2.06, "volume": 149957.0}, {"date": "2026-07-02", "close": 2.17, "volume": 20750.0}, {"date": "2026-07-06", "close": 2.69, "volume": 67773.0}, {"date": "2026-07-07", "close": 2.48, "volume": 51066.0}, {"date": "2026-07-08", "close": 2.67, "volume": 10204.0}, {"date": "2026-07-09", "close": 2.54, "volume": 45621.0}, {"date": "2026-07-10", "close": 2.77, "volume": 59779.0}, {"date": "2026-07-13", "close": 2.87, "volume": 48764.0}, {"date": "2026-07-14", "close": 2.9, "volume": 39009.0}, {"date": "2026-07-15", "close": 2.89, "volume": 44267.0}, {"date": "2026-07-16", "close": 2.95, "volume": 10194.0}, {"date": "2026-07-17", "close": 2.99, "volume": 77963.0}, {"date": "2026-07-20", "close": 2.96, "volume": 100144.0}, {"date": "2026-07-21", "close": 2.95, "volume": 69943.0}, {"date": "2026-07-22", "close": 2.96, "volume": 251124.0}, {"date": "2026-07-23", "close": 2.94, "volume": 60498.0}, {"date": "2026-07-24", "close": 2.95, "volume": 55701.0}], "refreshing": true}