{"ticker": "MINE", "overview": {"name": "Mayfair Gold Corp. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "MINE", "has_prices": true, "as_of": "2026-10-08", "last": 2.53, "prev_close": 2.51, "change": 0.020000000000000018, "change_pct": 0.00796812749003985, "session_volume": 511689.0, "vwap_5": 2.5661707953547834, "vwap_20": 2.761260817834988, "vwap_60": 2.928355001076535, "vwap_250": 3.3693139765324944, "high_52w": 4.64, "low_52w": 2.16, "avg_volume_20": 202639.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001140361-26-033943", "src": "13DG", "ticker": "MINE", "cik": "1823255", "company": "MAYFAIR GOLD CORP.", "company_raw": "MAYFAIR GOLD CORP.", "who": "Mayfair GOLD Corp.", "who_key": "MAYFAIR GOLD CORP.", "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": "MAYFAIR GOLD CORP. takes a 4.78% passive stake in MINE", "source_url": "https://www.sec.gov/Archives/edgar/data/1823255/0001140361-26-033943-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107507}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-033943", "src": "13DG", "ticker": "MINE", "cik": "1823255", "company": "MAYFAIR GOLD CORP.", "company_raw": "MAYFAIR GOLD CORP.", "who": "Mayfair GOLD Corp.", "who_key": "MAYFAIR GOLD CORP.", "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": "MAYFAIR GOLD CORP. takes a 4.78% passive stake in MINE", "source_url": "https://www.sec.gov/Archives/edgar/data/1823255/0001140361-26-033943-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107507}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mayfair Gold Corp. Common Shares", "new_value": "MAYFAIR GOLD CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001823255", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001823255", "applied": 1, "detected_at": "2026-10-26T02:16:54.900576"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MINE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-08", "close": 100.01, "volume": null}, {"date": "2021-06-09", "close": 100.01, "volume": null}, {"date": "2021-06-10", "close": 100.01, "volume": null}, {"date": "2021-06-11", "close": 2.6, "volume": 1110.0}, {"date": "2021-06-14", "close": 2.6, "volume": null}, {"date": "2021-06-15", "close": 2.5764, "volume": 1500.0}, {"date": "2021-06-16", "close": 2.5764, "volume": null}, {"date": "2021-06-17", "close": 2.5764, "volume": null}, {"date": "2021-06-18", "close": 2.51, "volume": 1500.0}, {"date": "2021-06-21", "close": 2.4908, "volume": 2500.0}, {"date": "2021-06-22", "close": 2.4166, "volume": 1500.0}, {"date": "2021-06-23", "close": 2.311, "volume": 6000.0}, {"date": "2021-06-24", "close": 2.1912, "volume": 2500.0}, {"date": "2021-06-25", "close": 2.1796, "volume": 3350.0}, {"date": "2021-06-28", "close": 2.1796, "volume": null}, {"date": "2021-06-29", "close": 2.1796, "volume": null}, {"date": "2021-06-30", "close": 100.01, "volume": 12500.0}, {"date": "2021-07-01", "close": 100.01, "volume": null}, {"date": "2021-07-02", "close": 100.01, "volume": null}, {"date": "2021-07-06", "close": 1.8182, "volume": 19650.0}, {"date": "2021-07-07", "close": 1.6828, "volume": 5050.0}, {"date": "2021-07-08", "close": 1.6828, "volume": null}, {"date": "2021-07-09", "close": 1.6828, "volume": null}, {"date": "2021-07-12", "close": 1.647, "volume": 125.0}, {"date": "2021-07-13", "close": 1.6342, "volume": 50.0}, {"date": "2021-07-14", "close": 1.6342, "volume": null}, {"date": "2021-07-15", "close": 1.6175, "volume": 50.0}, {"date": "2021-07-16", "close": 1.6175, "volume": null}, {"date": "2021-07-19", "close": 1.5538, "volume": 500.0}, {"date": "2021-07-20", "close": 1.5676, "volume": 500.0}, {"date": "2021-07-21", "close": 1.5746, "volume": 250.0}, {"date": "2021-07-22", "close": 1.5928, "volume": 500.0}, {"date": "2021-07-23", "close": 1.5928, "volume": null}, {"date": "2021-07-26", "close": 1.5928, "volume": null}, {"date": "2021-07-27", "close": 1.5344, "volume": 6750.0}, {"date": "2021-07-28", "close": 1.5344, "volume": null}, {"date": "2021-07-29", "close": 1.5344, "volume": null}, {"date": "2021-07-30", "close": 1.5344, "volume": null}, {"date": "2021-08-02", "close": 1.5344, "volume": null}, {"date": "2021-08-03", "close": 1.5344, "volume": null}, {"date": "2021-08-04", "close": 1.5472, "volume": 500.0}, {"date": "2021-08-05", "close": 1.44, "volume": 1050.0}, {"date": "2021-08-06", "close": 1.44, "volume": null}, {"date": "2021-08-09", "close": 1.44, "volume": null}, {"date": "2021-08-10", "close": 1.44, "volume": null}, {"date": "2021-08-11", "close": 1.44, "volume": null}, {"date": "2021-08-12", "close": 1.4616, "volume": 2000.0}, {"date": "2021-08-13", "close": 1.4616, "volume": null}, {"date": "2021-08-16", "close": 1.4616, "volume": null}, {"date": "2021-08-17", "close": 1.4616, "volume": null}, {"date": "2021-08-18", "close": 1.5212, "volume": 1150.0}, {"date": "2021-08-19", "close": 1.5212, "volume": null}, {"date": "2021-08-20", "close": 1.5212, "volume": null}, {"date": "2021-08-23", "close": 1.5212, "volume": null}, {"date": "2021-08-24", "close": 1.4, "volume": 250.0}, {"date": "2021-08-25", "close": 1.36, "volume": 1500.0}, {"date": "2021-08-26", "close": 1.4, "volume": 6500.0}, {"date": "2021-08-27", "close": 1.4, "volume": null}, {"date": "2021-08-30", "close": 1.4, "volume": null}, {"date": "2021-08-31", "close": 1.4, "volume": null}, {"date": "2021-09-01", "close": 1.4, "volume": null}, {"date": "2021-09-02", "close": 1.4, "volume": null}, {"date": "2021-09-03", "close": 1.4, "volume": null}, {"date": "2021-09-07", "close": 1.4, "volume": null}, {"date": "2021-09-08", "close": 1.28, "volume": 751.0}, {"date": "2021-09-09", "close": 1.28, "volume": null}, {"date": "2021-09-10", "close": 1.28, "volume": null}, {"date": "2021-09-13", "close": 1.28, "volume": null}, {"date": "2021-09-14", "close": 1.28, "volume": null}, {"date": "2021-09-15", "close": 1.28, "volume": null}, {"date": "2021-09-16", "close": 1.3, "volume": 1500.0}, {"date": "2021-09-17", "close": 1.3, "volume": null}, {"date": "2021-09-20", "close": 1.2, "volume": 500.0}, {"date": "2021-09-21", "close": 1.22, "volume": 127.0}, {"date": "2021-09-22", "close": 1.119, "volume": 7500.0}, {"date": "2021-09-23", "close": 1.0, "volume": 7600.0}, {"date": "2021-09-24", "close": 1.0, "volume": 5751.0}, {"date": "2021-09-27", "close": 1.04, "volume": 7500.0}, {"date": "2021-09-28", "close": 1.04, "volume": null}, {"date": "2021-09-29", "close": 1.04, "volume": null}, {"date": "2021-09-30", "close": 1.04, "volume": null}, {"date": "2021-10-01", "close": 1.04, "volume": null}, {"date": "2021-10-04", "close": 0.8466, "volume": 12520.0}, {"date": "2021-10-05", "close": 0.8466, "volume": null}, {"date": "2021-10-06", "close": 0.8466, "volume": null}, {"date": "2021-10-07", "close": 0.9404, "volume": 5000.0}, {"date": "2021-10-08", "close": 1.5205, "volume": 1100.0}, {"date": "2021-10-11", "close": 1.5205, "volume": null}, {"date": "2021-10-12", "close": 0.9622, "volume": 2000.0}, {"date": "2021-10-13", "close": 0.9622, "volume": null}, {"date": "2021-10-14", "close": 0.9622, "volume": null}, {"date": "2021-10-15", "close": 0.9622, "volume": null}, {"date": "2021-10-18", "close": 0.9622, "volume": null}, {"date": "2021-10-19", "close": 0.9622, "volume": null}, {"date": "2021-10-20", "close": 1.0004, "volume": 150.0}, {"date": "2021-10-21", "close": 1.0004, "volume": null}, {"date": "2021-10-22", "close": 1.0022, "volume": 500.0}, {"date": "2021-10-25", "close": 1.0012, "volume": 150.0}, {"date": "2021-10-26", "close": 0.9598, "volume": 105.0}, {"date": "2021-10-27", "close": 0.9598, "volume": null}, {"date": "2021-10-28", "close": 0.9598, "volume": null}, {"date": "2021-10-29", "close": 0.9598, "volume": null}, {"date": "2021-11-01", "close": 0.9372, "volume": 400.0}, {"date": "2021-11-02", "close": 0.9372, "volume": null}, {"date": "2021-11-03", "close": 0.9372, "volume": null}, {"date": "2021-11-04", "close": 0.9372, "volume": null}, {"date": "2021-11-05", "close": 0.9048, "volume": 55.0}, {"date": "2021-11-08", "close": 0.9048, "volume": null}, {"date": "2021-11-09", "close": 0.9048, "volume": null}, {"date": "2021-11-10", "close": 1.04, "volume": 5000.0}, {"date": "2021-11-11", "close": 1.04, "volume": null}, {"date": "2021-11-12", "close": 1.2, "volume": 275.0}, {"date": "2021-11-15", "close": 1.3892, "volume": 72.0}, {"date": "2021-11-16", "close": 1.3892, "volume": null}, {"date": "2021-11-17", "close": 1.4608, "volume": 10134.0}, {"date": "2021-11-18", "close": 1.7, "volume": 80.0}, {"date": "2021-11-19", "close": 1.7, "volume": null}, {"date": "2021-11-22", "close": 1.7, "volume": null}, {"date": "2021-11-23", "close": 1.7, "volume": null}, {"date": "2021-11-24", "close": 1.7, "volume": null}, {"date": "2021-11-26", "close": 1.24, "volume": 2000.0}, {"date": "2021-11-29", "close": 1.253, "volume": 250.0}, {"date": "2021-11-30", "close": 1.253, "volume": null}, {"date": "2021-12-01", "close": 1.253, "volume": null}, {"date": "2021-12-02", "close": 1.18, "volume": 9500.0}, {"date": "2021-12-03", "close": 1.18, "volume": null}, {"date": "2021-12-06", "close": 1.18, "volume": null}, {"date": "2021-12-07", "close": 1.18, "volume": null}, {"date": "2021-12-08", "close": 1.18, "volume": null}, {"date": "2021-12-09", "close": 1.18, "volume": null}, {"date": "2021-12-10", "close": 1.18, "volume": null}, {"date": "2021-12-13", "close": 1.2095, "volume": 250.0}, {"date": "2021-12-14", "close": 1.2095, "volume": null}, {"date": "2021-12-15", "close": 1.2088, "volume": 1000.0}, {"date": "2021-12-16", "close": 1.2883, "volume": 1570.0}, {"date": "2021-12-17", "close": 1.28, "volume": 2500.0}, {"date": "2021-12-20", "close": 1.28, "volume": null}, {"date": "2021-12-21", "close": 1.3072, "volume": 425.0}, {"date": "2021-12-22", "close": 1.3072, "volume": null}, {"date": "2021-12-23", "close": 1.3072, "volume": null}, {"date": "2021-12-27", "close": 1.3072, "volume": null}, {"date": "2021-12-28", "close": 1.435, "volume": 225.0}, {"date": "2021-12-29", "close": 1.4166, "volume": 100.0}, {"date": "2021-12-30", "close": 1.4166, "volume": null}, {"date": "2021-12-31", "close": 1.1906, "volume": 2250.0}, {"date": "2022-01-03", "close": 1.1906, "volume": null}, {"date": "2022-01-04", "close": 1.1906, "volume": null}, {"date": "2022-01-05", "close": 1.1906, "volume": null}, {"date": "2022-01-06", "close": 1.3951, "volume": 50.0}, {"date": "2022-01-07", "close": 1.3951, "volume": null}, {"date": "2022-01-10", "close": 1.3655, "volume": 3750.0}, {"date": "2022-01-11", "close": 1.3655, "volume": null}, {"date": "2022-01-12", "close": 1.3655, "volume": null}, {"date": "2022-01-13", "close": 1.3655, "volume": null}, {"date": "2022-01-14", "close": 1.3655, "volume": null}, {"date": "2022-01-18", "close": 1.3655, "volume": null}, {"date": "2022-01-19", "close": 1.3655, "volume": null}, {"date": "2022-01-20", "close": 1.43, "volume": 500.0}, {"date": "2022-01-21", "close": 1.4, "volume": 350.0}, {"date": "2022-01-24", "close": 1.3484, "volume": 1000.0}, {"date": "2022-01-25", "close": 1.3198, "volume": 1000.0}, {"date": "2022-01-26", "close": 1.3198, "volume": null}, {"date": "2022-01-27", "close": 1.2846, "volume": 200.0}, {"date": "2022-01-28", "close": 1.2846, "volume": null}, {"date": "2022-01-31", "close": 1.2846, "volume": null}, {"date": "2022-02-01", "close": 1.3667, "volume": 1000.0}, {"date": "2022-02-02", "close": 1.38, "volume": 5250.0}, {"date": "2022-02-03", "close": 1.42, "volume": 1000.0}, {"date": "2022-02-04", "close": 1.42, "volume": null}, {"date": "2022-02-07", "close": 1.5014, "volume": 2500.0}, {"date": "2022-02-08", "close": 1.58, "volume": 8150.0}, {"date": "2022-02-09", "close": 1.58, "volume": 7700.0}, {"date": "2022-02-10", "close": 1.58, "volume": null}, {"date": "2022-02-11", "close": 1.58, "volume": null}, {"date": "2022-02-14", "close": 1.5782, "volume": 25000.0}, {"date": "2022-02-15", "close": 1.5782, "volume": null}, {"date": "2022-02-16", "close": 1.5782, "volume": null}, {"date": "2022-02-17", "close": 1.5782, "volume": null}, {"date": "2022-02-18", "close": 1.6864, "volume": 750.0}, {"date": "2022-02-22", "close": 1.6864, "volume": null}, {"date": "2022-02-23", "close": 1.72, "volume": 650.0}, {"date": "2022-02-24", "close": 1.7, "volume": 350.0}, {"date": "2022-02-25", "close": 1.6766, "volume": 6000.0}, {"date": "2022-02-28", "close": 1.6766, "volume": null}, {"date": "2022-03-01", "close": 4.12, "volume": 574.0}, {"date": "2022-03-02", "close": 1.6148, "volume": 1500.0}, {"date": "2022-03-03", "close": 1.9, "volume": 1955.0}, {"date": "2022-03-04", "close": 1.823, "volume": 6425.0}, {"date": "2022-03-07", "close": 1.8497, "volume": 600.0}, {"date": "2022-03-08", "close": 1.8917, "volume": 2500.0}, {"date": "2022-03-09", "close": 1.8917, "volume": null}, {"date": "2022-03-10", "close": 2.0, "volume": 3225.0}, {"date": "2022-03-11", "close": 2.03, "volume": 500.0}, {"date": "2022-03-14", "close": 2.0, "volume": 1000.0}, {"date": "2022-03-15", "close": 1.9186, "volume": 500.0}, {"date": "2022-03-16", "close": 1.8818, "volume": 500.0}, {"date": "2022-03-17", "close": 1.974, "volume": 505.0}, {"date": "2022-03-18", "close": 1.974, "volume": null}, {"date": "2022-03-21", "close": 1.974, "volume": null}, {"date": "2022-03-22", "close": 2.0122, "volume": 505.0}, {"date": "2022-03-23", "close": 2.0122, "volume": null}, {"date": "2022-03-24", "close": 2.0998, "volume": 10050.0}, {"date": "2022-03-25", "close": 2.3, "volume": 13100.0}, {"date": "2022-03-28", "close": 2.26, "volume": 2275.0}, {"date": "2022-03-29", "close": 2.26, "volume": null}, {"date": "2022-03-30", "close": 2.36, "volume": 7650.0}, {"date": "2022-03-31", "close": 2.36, "volume": 468.0}, {"date": "2022-04-01", "close": 2.36, "volume": null}, {"date": "2022-04-04", "close": 2.34, "volume": 10000.0}, {"date": "2022-04-05", "close": 2.34, "volume": null}, {"date": "2022-04-06", "close": 2.34, "volume": null}, {"date": "2022-04-07", "close": 2.34, "volume": null}, {"date": "2022-04-08", "close": 2.34, "volume": null}, {"date": "2022-04-11", "close": 2.38, "volume": 773.0}, {"date": "2022-04-12", "close": 2.38, "volume": null}, {"date": "2022-04-13", "close": 2.38, "volume": null}, {"date": "2022-04-14", "close": 2.5, "volume": 6500.0}, {"date": "2022-04-18", "close": 2.51, "volume": 2250.0}, {"date": "2022-04-19", "close": 2.51, "volume": null}, {"date": "2022-04-20", "close": 2.51, "volume": null}, {"date": "2022-04-21", "close": 2.51, "volume": null}, {"date": "2022-04-22", "close": 2.321, "volume": 1000.0}, {"date": "2022-04-25", "close": 2.1202, "volume": 16775.0}, {"date": "2022-04-26", "close": 2.04, "volume": 5025.0}, {"date": "2022-04-27", "close": 2.04, "volume": null}, {"date": "2022-04-28", "close": 2.04, "volume": null}, {"date": "2022-04-29", "close": 1.9558, "volume": 2775.0}, {"date": "2022-05-02", "close": 1.9558, "volume": null}, {"date": "2022-05-03", "close": 1.9558, "volume": null}, {"date": "2022-05-04", "close": 1.9558, "volume": null}, {"date": "2022-05-05", "close": 1.968, "volume": 2500.0}, {"date": "2022-05-06", "close": 1.968, "volume": null}, {"date": "2022-05-09", "close": 1.968, "volume": null}, {"date": "2022-05-10", "close": 1.713, "volume": 43201.0}, {"date": "2022-05-11", "close": 1.76, "volume": 15500.0}, {"date": "2022-05-12", "close": 1.76, "volume": null}, {"date": "2022-05-13", "close": 1.74, "volume": 5000.0}, {"date": "2022-05-16", "close": 1.74, "volume": null}, {"date": "2022-05-17", "close": 1.74, "volume": null}, {"date": "2022-05-18", "close": 1.74, "volume": null}, {"date": "2022-05-19", "close": 1.8794, "volume": 2500.0}, {"date": "2022-05-20", "close": 1.8794, "volume": null}, {"date": "2022-05-23", "close": 1.8794, "volume": null}, {"date": "2022-05-24", "close": 1.8794, "volume": null}, {"date": "2022-05-25", "close": 1.8794, "volume": null}, {"date": "2022-05-26", "close": 1.8794, "volume": null}, {"date": "2022-05-27", "close": 1.8794, "volume": null}, {"date": "2022-05-31", "close": 1.8794, "volume": null}, {"date": "2022-06-01", "close": 2.0, "volume": 5500.0}, {"date": "2022-06-02", "close": 2.0514, "volume": 2750.0}, {"date": "2022-06-03", "close": 2.0514, "volume": null}, {"date": "2022-06-06", "close": 2.0, "volume": 5000.0}, {"date": "2022-06-07", "close": 2.0, "volume": null}, {"date": "2022-06-08", "close": 1.98, "volume": 2875.0}, {"date": "2022-06-09", "close": 1.98, "volume": null}, {"date": "2022-06-10", "close": 1.8848, "volume": 150.0}, {"date": "2022-06-13", "close": 2.3, "volume": 500.0}, {"date": "2022-06-14", "close": 2.3, "volume": null}, {"date": "2022-06-15", "close": 2.3, "volume": null}, {"date": "2022-06-16", "close": 2.0038, "volume": 50.0}, {"date": "2022-06-17", "close": 2.0038, "volume": null}, {"date": "2022-06-21", "close": 2.0038, "volume": null}, {"date": "2022-06-22", "close": 2.0038, "volume": null}, {"date": "2022-06-23", "close": 1.9156, "volume": 156.0}, {"date": "2022-06-24", "close": 1.9156, "volume": null}, {"date": "2022-06-27", "close": 1.9156, "volume": null}, {"date": "2022-06-28", "close": 1.9156, "volume": null}, {"date": "2022-06-29", "close": 1.9156, "volume": null}, {"date": "2022-06-30", "close": 2.1446, "volume": 1244.0}, {"date": "2022-07-01", "close": 2.1446, "volume": null}, {"date": "2022-07-05", "close": 1.757, "volume": 750.0}, {"date": "2022-07-06", "close": 1.757, "volume": null}, {"date": "2022-07-07", "close": 1.66, "volume": 750.0}, {"date": "2022-07-08", "close": 1.66, "volume": null}, {"date": "2022-07-11", "close": 1.66, "volume": null}, {"date": "2022-07-12", "close": 1.66, "volume": null}, {"date": "2022-07-13", "close": 1.66, "volume": null}, {"date": "2022-07-14", "close": 1.66, "volume": null}, {"date": "2022-07-15", "close": 1.66, "volume": null}, {"date": "2022-07-18", "close": 1.68, "volume": 6600.0}, {"date": "2022-07-19", "close": 1.68, "volume": null}, {"date": "2022-07-20", "close": 1.68, "volume": null}, {"date": "2022-07-21", "close": 1.68, "volume": null}, {"date": "2022-07-22", "close": 1.68, "volume": null}, {"date": "2022-07-25", "close": 1.68, "volume": null}, {"date": "2022-07-26", "close": 1.68, "volume": null}, {"date": "2022-07-27", "close": 1.68, "volume": null}, {"date": "2022-07-28", "close": 1.68, "volume": null}, {"date": "2022-07-29", "close": 1.68, "volume": null}, {"date": "2022-08-01", "close": 1.68, "volume": null}, {"date": "2022-08-02", "close": 1.68, "volume": null}, {"date": "2022-08-03", "close": 1.68, "volume": null}, {"date": "2022-08-04", "close": 1.68, "volume": null}, {"date": "2022-08-05", "close": 1.68, "volume": null}, {"date": "2022-08-08", "close": 1.8, "volume": 5100.0}, {"date": "2022-08-09", "close": 1.8, "volume": null}, {"date": "2022-08-10", "close": 1.7276, "volume": 2500.0}, {"date": "2022-08-11", "close": 1.7276, "volume": null}, {"date": "2022-08-12", "close": 1.82, "volume": 2750.0}, {"date": "2022-08-15", "close": 1.86, "volume": 12750.0}, {"date": "2022-08-16", "close": 1.84, "volume": 4050.0}, {"date": "2022-08-17", "close": 1.86, "volume": 12000.0}, {"date": "2022-08-18", "close": 1.86, "volume": null}, {"date": "2022-08-19", "close": 1.9019, "volume": 2150.0}, {"date": "2022-08-22", "close": 1.9019, "volume": null}, {"date": "2022-08-23", "close": 2.008, "volume": 2000.0}, {"date": "2022-08-24", "close": 2.0, "volume": 2750.0}, {"date": "2022-08-25", "close": 1.9789, "volume": 3750.0}, {"date": "2022-08-26", "close": 1.9258, "volume": 2000.0}, {"date": "2022-08-29", "close": 1.9164, "volume": 500.0}, {"date": "2022-08-30", "close": 1.8638, "volume": 2000.0}, {"date": "2022-08-31", "close": 1.8638, "volume": null}, {"date": "2022-09-01", "close": 1.8638, "volume": null}, {"date": "2022-09-02", "close": 1.8241, "volume": 50.0}, {"date": "2022-09-06", "close": 1.8241, "volume": null}, {"date": "2022-09-07", "close": 1.8241, "volume": null}, {"date": "2022-09-08", "close": 1.8241, "volume": null}, {"date": "2022-09-09", "close": 2.04, "volume": 2500.0}, {"date": "2022-09-12", "close": 2.04, "volume": null}, {"date": "2022-09-13", "close": 2.04, "volume": null}, {"date": "2022-09-14", "close": 2.04, "volume": null}, {"date": "2022-09-15", "close": 2.04, "volume": null}, {"date": "2022-09-16", "close": 2.04, "volume": null}, {"date": "2022-09-19", "close": 2.04, "volume": null}, {"date": "2022-09-20", "close": 2.04, "volume": null}, {"date": "2022-09-21", "close": 2.04, "volume": null}, {"date": "2022-09-22", "close": 2.04, "volume": null}, {"date": "2022-09-23", "close": 1.7586, "volume": 8947.0}, {"date": "2022-09-26", "close": 1.215, "volume": 50.0}, {"date": "2022-09-27", "close": 1.215, "volume": null}, {"date": "2022-09-28", "close": 1.7904, "volume": 4000.0}, {"date": "2022-09-29", "close": 1.7904, "volume": null}, {"date": "2022-09-30", "close": 1.7904, "volume": null}, {"date": "2022-10-03", "close": 1.9252, "volume": 1700.0}, {"date": "2022-10-04", "close": 1.9252, "volume": null}, {"date": "2022-10-05", "close": 1.9252, "volume": null}, {"date": "2022-10-06", "close": 1.9252, "volume": null}, {"date": "2022-10-07", "close": 1.86, "volume": 2450.0}, {"date": "2022-10-10", "close": 1.86, "volume": null}, {"date": "2022-10-11", "close": 1.86, "volume": null}, {"date": "2022-10-12", "close": 1.96, "volume": 2500.0}, {"date": "2022-10-13", "close": 1.96, "volume": null}, {"date": "2022-10-14", "close": 1.96, "volume": null}, {"date": "2022-10-17", "close": 1.8, "volume": 50.0}, {"date": "2022-10-18", "close": 1.8, "volume": null}, {"date": "2022-10-19", "close": 1.8, "volume": null}, {"date": "2022-10-20", "close": 1.8, "volume": null}, {"date": "2022-10-21", "close": 1.8, "volume": null}, {"date": "2022-10-24", "close": 1.96, "volume": 750.0}, {"date": "2022-10-25", "close": 1.96, "volume": null}, {"date": "2022-10-26", "close": 1.96, "volume": null}, {"date": "2022-10-27", "close": 1.96, "volume": null}, {"date": "2022-10-28", "close": 1.7224, "volume": 4000.0}, {"date": "2022-10-31", "close": 1.7224, "volume": null}, {"date": "2022-11-01", "close": 1.7224, "volume": null}, {"date": "2022-11-02", "close": 1.64, "volume": 31500.0}, {"date": "2022-11-03", "close": 1.68, "volume": 1000.0}, {"date": "2022-11-04", "close": 1.6752, "volume": 4900.0}, {"date": "2022-11-07", "close": 1.6, "volume": 100.0}, {"date": "2022-11-08", "close": 1.78, "volume": 3000.0}, {"date": "2022-11-09", "close": 1.6414, "volume": 1024.0}, {"date": "2022-11-10", "close": 1.7528, "volume": 2500.0}, {"date": "2022-11-11", "close": 1.8308, "volume": 8750.0}, {"date": "2022-11-14", "close": 1.88, "volume": 1500.0}, {"date": "2022-11-15", "close": 1.82, "volume": 8600.0}, {"date": "2022-11-16", "close": 1.7824, "volume": 16828.0}, {"date": "2022-11-17", "close": 1.7824, "volume": null}, {"date": "2022-11-18", "close": 1.7824, "volume": null}, {"date": "2022-11-21", "close": 1.7824, "volume": null}, {"date": "2022-11-22", "close": 1.7824, "volume": null}, {"date": "2022-11-23", "close": 1.7824, "volume": null}, {"date": "2022-11-25", "close": 1.7824, "volume": null}, {"date": "2022-11-28", "close": 1.94, "volume": 1000.0}, {"date": "2022-11-29", "close": 1.9022, "volume": 1250.0}, {"date": "2022-11-30", "close": 1.9022, "volume": null}, {"date": "2022-12-01", "close": 1.9022, "volume": null}, {"date": "2022-12-02", "close": 2.057, "volume": 5000.0}, {"date": "2022-12-05", "close": 2.057, "volume": null}, {"date": "2022-12-06", "close": 2.057, "volume": null}, {"date": "2022-12-07", "close": 1.8386, "volume": 150.0}, {"date": "2022-12-08", "close": 1.8386, "volume": null}, {"date": "2022-12-09", "close": 2.18, "volume": 26782.0}, {"date": "2022-12-12", "close": 2.22, "volume": 1445.0}, {"date": "2022-12-13", "close": 2.18, "volume": 26000.0}, {"date": "2022-12-14", "close": 2.18, "volume": null}, {"date": "2022-12-15", "close": 2.23, "volume": 290.0}, {"date": "2022-12-16", "close": 2.22, "volume": 9435.0}, {"date": "2022-12-19", "close": 2.12, "volume": 150.0}, {"date": "2022-12-20", "close": 2.12, "volume": null}, {"date": "2022-12-21", "close": 2.26, "volume": 3150.0}, {"date": "2022-12-22", "close": 2.16, "volume": 1550.0}, {"date": "2022-12-23", "close": 2.21, "volume": 7292.0}, {"date": "2022-12-27", "close": 2.0, "volume": 1024.0}, {"date": "2022-12-28", "close": 2.0, "volume": 2096.0}, {"date": "2022-12-29", "close": 2.0, "volume": null}, {"date": "2022-12-30", "close": 2.0, "volume": null}, {"date": "2023-01-03", "close": 2.0506, "volume": 2550.0}, {"date": "2023-01-04", "close": 2.0506, "volume": null}, {"date": "2023-01-05", "close": 2.0506, "volume": null}, {"date": "2023-01-06", "close": 2.1, "volume": 1375.0}, {"date": "2023-01-09", "close": 2.1, "volume": null}, {"date": "2023-01-10", "close": 2.1, "volume": null}, {"date": "2023-01-11", "close": 2.1, "volume": null}, {"date": "2023-01-12", "close": 2.1, "volume": null}, {"date": "2023-01-13", "close": 2.3, "volume": 5096.0}, {"date": "2023-01-17", "close": 2.2878, "volume": 5000.0}, {"date": "2023-01-18", "close": 2.4, "volume": 1000.0}, {"date": "2023-01-19", "close": 2.44, "volume": 6050.0}, {"date": "2023-01-20", "close": 2.44, "volume": 2500.0}, {"date": "2023-01-23", "close": 2.4, "volume": 3600.0}, {"date": "2023-01-24", "close": 2.4, "volume": null}, {"date": "2023-01-25", "close": 2.5, "volume": 2000.0}, {"date": "2023-01-26", "close": 2.41, "volume": 150.0}, {"date": "2023-01-27", "close": 2.36, "volume": 1666.0}, {"date": "2023-01-30", "close": 2.4, "volume": 200.0}, {"date": "2023-01-31", "close": 2.4, "volume": 4550.0}, {"date": "2023-02-01", "close": 2.4, "volume": 1700.0}, {"date": "2023-02-02", "close": 2.32, "volume": 350.0}, {"date": "2023-02-03", "close": 2.2092, "volume": 32300.0}, {"date": "2023-02-06", "close": 2.25, "volume": 1000.0}, {"date": "2023-02-07", "close": 2.28, "volume": 500.0}, {"date": "2023-02-08", "close": 2.28, "volume": null}, {"date": "2023-02-09", "close": 2.22, "volume": 50.0}, {"date": "2023-02-10", "close": 2.26, "volume": 300.0}, {"date": "2023-02-13", "close": 2.26, "volume": null}, {"date": "2023-02-14", "close": 2.24, "volume": 50.0}, {"date": "2023-02-15", "close": 2.22, "volume": 2559.0}, {"date": "2023-02-16", "close": 2.15, "volume": 16150.0}, {"date": "2023-02-17", "close": 2.18, "volume": 250.0}, {"date": "2023-02-21", "close": 2.06, "volume": 6300.0}, {"date": "2023-02-22", "close": 2.06, "volume": 100.0}, {"date": "2023-02-23", "close": 2.17, "volume": 8716.0}, {"date": "2023-02-24", "close": 2.1, "volume": 15100.0}, {"date": "2023-02-27", "close": 2.1, "volume": null}, {"date": "2023-02-28", "close": 2.1, "volume": null}, {"date": "2023-03-01", "close": 2.1, "volume": null}, {"date": "2023-03-02", "close": 2.1, "volume": null}, {"date": "2023-03-03", "close": 2.26, "volume": 2700.0}, {"date": "2023-03-06", "close": 2.36, "volume": 5325.0}, {"date": "2023-03-07", "close": 2.36, "volume": null}, {"date": "2023-03-08", "close": 2.36, "volume": null}, {"date": "2023-03-09", "close": 2.36, "volume": null}, {"date": "2023-03-10", "close": 2.44, "volume": 10400.0}, {"date": "2023-03-13", "close": 2.42, "volume": 4901.0}, {"date": "2023-03-14", "close": 2.51, "volume": 3800.0}, {"date": "2023-03-15", "close": 2.44, "volume": 6200.0}, {"date": "2023-03-16", "close": 2.44, "volume": null}, {"date": "2023-03-17", "close": 2.44, "volume": null}, {"date": "2023-03-20", "close": 2.56, "volume": 2850.0}, {"date": "2023-03-21", "close": 2.44, "volume": 300.0}, {"date": "2023-03-22", "close": 2.4062, "volume": 4750.0}, {"date": "2023-03-23", "close": 2.58, "volume": 1500.0}, {"date": "2023-03-24", "close": 2.5, "volume": 1050.0}, {"date": "2023-03-27", "close": 2.5, "volume": null}, {"date": "2023-03-28", "close": 2.56, "volume": 800.0}, {"date": "2023-03-29", "close": 2.5, "volume": 20925.0}, {"date": "2023-03-30", "close": 2.5, "volume": null}, {"date": "2023-03-31", "close": 2.48, "volume": 1350.0}, {"date": "2023-04-03", "close": 2.51, "volume": 3001.0}, {"date": "2023-04-04", "close": 2.7, "volume": 450.0}, {"date": "2023-04-05", "close": 2.9, "volume": 1050.0}, {"date": "2023-04-06", "close": 2.83, "volume": 150.0}, {"date": "2023-04-10", "close": 2.8, "volume": 50.0}, {"date": "2023-04-11", "close": 2.76, "volume": 3500.0}, {"date": "2023-04-12", "close": 2.86, "volume": 2500.0}, {"date": "2023-04-13", "close": 2.86, "volume": null}, {"date": "2023-04-14", "close": 2.86, "volume": null}, {"date": "2023-04-17", "close": 2.74, "volume": 500.0}, {"date": "2023-04-18", "close": 2.7942, "volume": 250.0}, {"date": "2023-04-19", "close": 2.7074, "volume": 150.0}, {"date": "2023-04-20", "close": 2.72, "volume": 200.0}, {"date": "2023-04-21", "close": 2.73, "volume": 4918.0}, {"date": "2023-04-24", "close": 2.72, "volume": 50.0}, {"date": "2023-04-25", "close": 2.72, "volume": 2200.0}, {"date": "2023-04-26", "close": 2.694, "volume": 1100.0}, {"date": "2023-04-27", "close": 2.7, "volume": 4750.0}, {"date": "2023-04-28", "close": 2.7, "volume": null}, {"date": "2023-05-01", "close": 2.84, "volume": 1871.0}, {"date": "2023-05-02", "close": 2.7458, "volume": 1995.0}, {"date": "2023-05-03", "close": 2.7458, "volume": null}, {"date": "2023-05-04", "close": 2.8, "volume": 1500.0}, {"date": "2023-05-05", "close": 2.84, "volume": 50.0}, {"date": "2023-05-08", "close": 2.87, "volume": 1050.0}, {"date": "2023-05-09", "close": 2.86, "volume": 300.0}, {"date": "2023-05-10", "close": 2.95, "volume": 502.0}, {"date": "2023-05-11", "close": 2.95, "volume": null}, {"date": "2023-05-12", "close": 2.95, "volume": null}, {"date": "2023-05-15", "close": 2.76, "volume": 1500.0}, {"date": "2023-05-16", "close": 2.76, "volume": 300.0}, {"date": "2023-05-17", "close": 2.66, "volume": 12518.0}, {"date": "2023-05-18", "close": 2.6, "volume": 50.0}, {"date": "2023-05-19", "close": 2.6, "volume": null}, {"date": "2023-05-22", "close": 2.6, "volume": null}, {"date": "2023-05-23", "close": 2.8, "volume": 11067.0}, {"date": "2023-05-24", "close": 2.6442, "volume": 175.0}, {"date": "2023-05-25", "close": 2.6442, "volume": null}, {"date": "2023-05-26", "close": 2.6442, "volume": null}, {"date": "2023-05-30", "close": 2.72, "volume": 500.0}, {"date": "2023-05-31", "close": 2.72, "volume": null}, {"date": "2023-06-01", "close": 2.72, "volume": null}, {"date": "2023-06-02", "close": 2.76, "volume": 1000.0}, {"date": "2023-06-05", "close": 2.94, "volume": 4501.0}, {"date": "2023-06-06", "close": 2.94, "volume": null}, {"date": "2023-06-07", "close": 2.9, "volume": 1000.0}, {"date": "2023-06-08", "close": 3.02, "volume": 9868.0}, {"date": "2023-06-09", "close": 3.02, "volume": null}, {"date": "2023-06-12", "close": 3.08, "volume": 18500.0}, {"date": "2023-06-13", "close": 3.06, "volume": 30300.0}, {"date": "2023-06-14", "close": 3.22, "volume": 55583.0}, {"date": "2023-06-15", "close": 3.15, "volume": 10050.0}, {"date": "2023-06-16", "close": 3.14, "volume": 2500.0}, {"date": "2023-06-20", "close": 3.16, "volume": 3550.0}, {"date": "2023-06-21", "close": 3.196, "volume": 10620.0}, {"date": "2023-06-22", "close": 3.28, "volume": 27970.0}, {"date": "2023-06-23", "close": 3.29, "volume": 13900.0}, {"date": "2023-06-26", "close": 3.4286, "volume": 15391.0}, {"date": "2023-06-27", "close": 3.4, "volume": 17450.0}, {"date": "2023-06-28", "close": 3.48, "volume": 24700.0}, {"date": "2023-06-29", "close": 3.48, "volume": null}, {"date": "2023-06-30", "close": 3.38, "volume": 3500.0}, {"date": "2023-07-03", "close": 3.38, "volume": null}, {"date": "2023-07-05", "close": 3.48, "volume": 19520.0}, {"date": "2023-07-06", "close": 3.52, "volume": 13350.0}, {"date": "2023-07-07", "close": 3.52, "volume": 8251.0}, {"date": "2023-07-10", "close": 3.3, "volume": 15265.0}, {"date": "2023-07-11", "close": 3.25, "volume": 13250.0}, {"date": "2023-07-12", "close": 3.2, "volume": 23050.0}, {"date": "2023-07-13", "close": 3.18, "volume": 458.0}, {"date": "2023-07-14", "close": 3.16, "volume": 2500.0}, {"date": "2023-07-17", "close": 3.16, "volume": null}, {"date": "2023-07-18", "close": 3.27, "volume": 8355.0}, {"date": "2023-07-19", "close": 3.27, "volume": null}, {"date": "2023-07-20", "close": 3.26, "volume": 50.0}, {"date": "2023-07-21", "close": 3.26, "volume": null}, {"date": "2023-07-24", "close": 3.2106, "volume": 1000.0}, {"date": "2023-07-25", "close": 3.2, "volume": 2650.0}, {"date": "2023-07-26", "close": 3.2, "volume": null}, {"date": "2023-07-27", "close": 3.2, "volume": 8262.0}, {"date": "2023-07-28", "close": 3.26, "volume": 1925.0}, {"date": "2023-07-31", "close": 3.1616, "volume": 1375.0}, {"date": "2023-08-01", "close": 3.224, "volume": 5003.0}, {"date": "2023-08-02", "close": 3.224, "volume": null}, {"date": "2023-08-03", "close": 3.32, "volume": 50.0}, {"date": "2023-08-04", "close": 3.21, "volume": 975.0}, {"date": "2023-08-07", "close": 3.43, "volume": 500.0}, {"date": "2023-08-08", "close": 3.2, "volume": 12900.0}, {"date": "2023-08-09", "close": 3.1576, "volume": 5400.0}, {"date": "2023-08-10", "close": 3.18, "volume": 3250.0}, {"date": "2023-08-11", "close": 3.14, "volume": 500.0}, {"date": "2023-08-14", "close": 3.11, "volume": 3100.0}, {"date": "2023-08-15", "close": 3.16, "volume": 125.0}, {"date": "2023-08-16", "close": 3.16, "volume": null}, {"date": "2023-08-17", "close": 3.16, "volume": null}, {"date": "2023-08-18", "close": 3.16, "volume": null}, {"date": "2023-08-21", "close": 3.14, "volume": 12600.0}, {"date": "2023-08-22", "close": 3.14, "volume": null}, {"date": "2023-08-23", "close": 3.11, "volume": 2500.0}, {"date": "2023-08-24", "close": 3.08, "volume": 875.0}, {"date": "2023-08-25", "close": 3.08, "volume": null}, {"date": "2023-08-28", "close": 3.064, "volume": 4100.0}, {"date": "2023-08-29", "close": 3.064, "volume": null}, {"date": "2023-08-30", "close": 3.0, "volume": 1504.0}, {"date": "2023-08-31", "close": 3.0, "volume": null}, {"date": "2023-09-01", "close": 2.92, "volume": 3050.0}, {"date": "2023-09-05", "close": 3.1, "volume": 7100.0}, {"date": "2023-09-06", "close": 3.08, "volume": 600.0}, {"date": "2023-09-07", "close": 3.06, "volume": 1901.0}, {"date": "2023-09-08", "close": 3.06, "volume": null}, {"date": "2023-09-11", "close": 3.06, "volume": null}, {"date": "2023-09-12", "close": 3.14, "volume": 50.0}, {"date": "2023-09-13", "close": 3.12, "volume": 1012.0}, {"date": "2023-09-14", "close": 3.05, "volume": 3000.0}, {"date": "2023-09-15", "close": 3.085, "volume": 2499.0}, {"date": "2023-09-18", "close": 3.08, "volume": 1450.0}, {"date": "2023-09-19", "close": 3.08, "volume": null}, {"date": "2023-09-20", "close": 3.14, "volume": 97.0}, {"date": "2023-09-21", "close": 3.14, "volume": null}, {"date": "2023-09-22", "close": 3.14, "volume": null}, {"date": "2023-09-25", "close": 3.16, "volume": 145.0}, {"date": "2023-09-26", "close": 3.12, "volume": 150.0}, {"date": "2023-09-27", "close": 3.1202, "volume": 8150.0}, {"date": "2023-09-28", "close": 3.14, "volume": 1475.0}, {"date": "2023-09-29", "close": 3.12, "volume": 2500.0}, {"date": "2023-10-02", "close": 3.1, "volume": 101.0}, {"date": "2023-10-03", "close": 3.1, "volume": null}, {"date": "2023-10-04", "close": 3.1, "volume": null}, {"date": "2023-10-05", "close": 3.04, "volume": 400.0}, {"date": "2023-10-06", "close": 3.04, "volume": null}, {"date": "2023-10-09", "close": 3.04, "volume": null}, {"date": "2023-10-10", "close": 3.17, "volume": 50.0}, {"date": "2023-10-11", "close": 3.18, "volume": 4300.0}, {"date": "2023-10-12", "close": 3.18, "volume": null}, {"date": "2023-10-13", "close": 3.12, "volume": 675.0}, {"date": "2023-10-16", "close": 3.14, "volume": 250.0}, {"date": "2023-10-17", "close": 3.14, "volume": null}, {"date": "2023-10-18", "close": 3.1, "volume": 525.0}, {"date": "2023-10-19", "close": 3.1, "volume": null}, {"date": "2023-10-20", "close": 3.1, "volume": null}, {"date": "2023-10-23", "close": 3.1, "volume": null}, {"date": "2023-10-24", "close": 3.1, "volume": null}, {"date": "2023-10-25", "close": 3.1, "volume": null}, {"date": "2023-10-26", "close": 3.14, "volume": 500.0}, {"date": "2023-10-27", "close": 3.14, "volume": null}, {"date": "2023-10-30", "close": 3.0402, "volume": 3750.0}, {"date": "2023-10-31", "close": 3.15, "volume": 2036.0}, {"date": "2023-11-01", "close": 3.02, "volume": 11450.0}, {"date": "2023-11-02", "close": 3.02, "volume": null}, {"date": "2023-11-03", "close": 3.02, "volume": null}, {"date": "2023-11-06", "close": 3.1, "volume": 19450.0}, {"date": "2023-11-07", "close": 3.14, "volume": 20000.0}, {"date": "2023-11-08", "close": 3.14, "volume": null}, {"date": "2023-11-09", "close": 3.14, "volume": null}, {"date": "2023-11-10", "close": 3.14, "volume": null}, {"date": "2023-11-13", "close": 3.12, "volume": 4250.0}, {"date": "2023-11-14", "close": 3.12, "volume": null}, {"date": "2023-11-15", "close": 3.2126, "volume": 19750.0}, {"date": "2023-11-16", "close": 3.26, "volume": 2000.0}, {"date": "2023-11-17", "close": 3.28, "volume": 550.0}, {"date": "2023-11-20", "close": 3.28, "volume": null}, {"date": "2023-11-21", "close": 3.21, "volume": 5250.0}, {"date": "2023-11-22", "close": 3.24, "volume": 50.0}, {"date": "2023-11-24", "close": 3.24, "volume": null}, {"date": "2023-11-27", "close": 3.21, "volume": 1250.0}, {"date": "2023-11-28", "close": 3.23, "volume": 200.0}, {"date": "2023-11-29", "close": 3.26, "volume": 601.0}, {"date": "2023-11-30", "close": 3.24, "volume": 3100.0}, {"date": "2023-12-01", "close": 3.22, "volume": 100.0}, {"date": "2023-12-04", "close": 3.22, "volume": null}, {"date": "2023-12-05", "close": 3.22, "volume": null}, {"date": "2023-12-06", "close": 3.22, "volume": null}, {"date": "2023-12-07", "close": 3.22, "volume": null}, {"date": "2023-12-08", "close": 3.34, "volume": 300.0}, {"date": "2023-12-11", "close": 3.34, "volume": null}, {"date": "2023-12-12", "close": 3.3, "volume": 2900.0}, {"date": "2023-12-13", "close": 3.36, "volume": 50.0}, {"date": "2023-12-14", "close": 3.5, "volume": 2400.0}, {"date": "2023-12-15", "close": 3.5, "volume": null}, {"date": "2023-12-18", "close": 3.5094, "volume": 10025.0}, {"date": "2023-12-19", "close": 3.62, "volume": 6450.0}, {"date": "2023-12-20", "close": 3.68, "volume": 1402.0}, {"date": "2023-12-21", "close": 3.6198, "volume": 4400.0}, {"date": "2023-12-22", "close": 3.696, "volume": 1000.0}, {"date": "2023-12-26", "close": 3.696, "volume": null}, {"date": "2023-12-27", "close": 3.7, "volume": 9894.0}, {"date": "2023-12-28", "close": 3.85, "volume": 111.0}, {"date": "2023-12-29", "close": 3.85, "volume": null}, {"date": "2024-01-02", "close": 3.73, "volume": 103.0}, {"date": "2024-01-03", "close": 3.72, "volume": 50.0}, {"date": "2024-01-04", "close": 3.82, "volume": 2010.0}, {"date": "2024-01-05", "close": 3.76, "volume": 5000.0}, {"date": "2024-01-08", "close": 3.9, "volume": 5231.0}, {"date": "2024-01-09", "close": 3.9, "volume": null}, {"date": "2024-01-10", "close": 3.925, "volume": 2550.0}, {"date": "2024-01-11", "close": 4.02, "volume": 12750.0}, {"date": "2024-01-12", "close": 3.877, "volume": 950.0}, {"date": "2024-01-16", "close": 3.88, "volume": 325.0}, {"date": "2024-01-17", "close": 3.79, "volume": 3025.0}, {"date": "2024-01-18", "close": 3.78, "volume": 1000.0}, {"date": "2024-01-19", "close": 3.78, "volume": 50.0}, {"date": "2024-01-22", "close": 3.76, "volume": 2511.0}, {"date": "2024-01-23", "close": 3.76, "volume": null}, {"date": "2024-01-24", "close": 3.68, "volume": 515.0}, {"date": "2024-01-25", "close": 3.68, "volume": null}, {"date": "2024-01-26", "close": 3.72, "volume": 500.0}, {"date": "2024-01-29", "close": 3.7, "volume": 425.0}, {"date": "2024-01-30", "close": 3.7, "volume": null}, {"date": "2024-01-31", "close": 3.7, "volume": null}, {"date": "2024-02-01", "close": 3.61, "volume": 2000.0}, {"date": "2024-02-02", "close": 3.61, "volume": null}, {"date": "2024-02-05", "close": 3.54, "volume": 50.0}, {"date": "2024-02-06", "close": 3.54, "volume": null}, {"date": "2024-02-07", "close": 3.54, "volume": null}, {"date": "2024-02-08", "close": 3.54, "volume": null}, {"date": "2024-02-09", "close": 3.34, "volume": 450.0}, {"date": "2024-02-12", "close": 3.34, "volume": null}, {"date": "2024-02-13", "close": 3.34, "volume": null}, {"date": "2024-02-14", "close": 3.34, "volume": null}, {"date": "2024-02-15", "close": 3.34, "volume": null}, {"date": "2024-02-16", "close": 3.2456, "volume": 250.0}, {"date": "2024-02-20", "close": 3.19, "volume": 885.0}, {"date": "2024-02-21", "close": 3.19, "volume": null}, {"date": "2024-02-22", "close": 3.177, "volume": 850.0}, {"date": "2024-02-23", "close": 3.177, "volume": null}, {"date": "2024-02-26", "close": 3.18, "volume": 100.0}, {"date": "2024-02-27", "close": 3.16, "volume": 3900.0}, {"date": "2024-02-28", "close": 3.16, "volume": null}, {"date": "2024-02-29", "close": 3.14, "volume": 150.0}, {"date": "2024-03-01", "close": 3.14, "volume": 645.0}, {"date": "2024-03-04", "close": 3.14, "volume": 1051.0}, {"date": "2024-03-05", "close": 3.2, "volume": 26200.0}, {"date": "2024-03-06", "close": 3.24, "volume": 3440.0}, {"date": "2024-03-07", "close": 3.2254, "volume": 500.0}, {"date": "2024-03-08", "close": 3.3, "volume": 85.0}, {"date": "2024-03-11", "close": 3.22, "volume": 773.0}, {"date": "2024-03-12", "close": 3.18, "volume": 150.0}, {"date": "2024-03-13", "close": 3.18, "volume": 3645.0}, {"date": "2024-03-14", "close": 3.16, "volume": 475.0}, {"date": "2024-03-15", "close": 3.2, "volume": 1550.0}, {"date": "2024-03-18", "close": 3.16, "volume": 3225.0}, {"date": "2024-03-19", "close": 3.0, "volume": 2600.0}, {"date": "2024-03-20", "close": 3.0, "volume": null}, {"date": "2024-03-21", "close": 3.085, "volume": 2011.0}, {"date": "2024-03-22", "close": 3.085, "volume": null}, {"date": "2024-03-25", "close": 3.0716, "volume": 4095.0}, {"date": "2024-03-26", "close": 3.1, "volume": 400.0}, {"date": "2024-03-27", "close": 3.06, "volume": 16125.0}, {"date": "2024-03-28", "close": 3.17, "volume": 754.0}, {"date": "2024-04-01", "close": 3.1, "volume": 550.0}, {"date": "2024-04-02", "close": 3.16, "volume": 900.0}, {"date": "2024-04-03", "close": 3.12, "volume": 3383.0}, {"date": "2024-04-04", "close": 3.18, "volume": 9379.0}, {"date": "2024-04-05", "close": 3.38, "volume": 10084.0}, {"date": "2024-04-08", "close": 3.45, "volume": 2635.0}, {"date": "2024-04-09", "close": 3.51, "volume": 1218.0}, {"date": "2024-04-10", "close": 3.38, "volume": 940.0}, {"date": "2024-04-11", "close": 3.46, "volume": 7562.0}, {"date": "2024-04-12", "close": 3.6, "volume": 19769.0}, {"date": "2024-04-15", "close": 3.68, "volume": 2813.0}, {"date": "2024-04-16", "close": 3.73, "volume": 31655.0}, {"date": "2024-04-17", "close": 3.7, "volume": 190.0}, {"date": "2024-04-18", "close": 3.488, "volume": 8215.0}, {"date": "2024-04-19", "close": 3.4786, "volume": 2100.0}, {"date": "2024-04-22", "close": 3.4013, "volume": 9475.0}, {"date": "2024-04-23", "close": 3.53, "volume": 4468.0}, {"date": "2024-04-24", "close": 3.74, "volume": 1988.0}, {"date": "2024-04-25", "close": 3.66, "volume": 4054.0}, {"date": "2024-04-26", "close": 3.66, "volume": 13240.0}, {"date": "2024-04-29", "close": 3.71, "volume": 218.0}, {"date": "2024-04-30", "close": 3.71, "volume": null}, {"date": "2024-05-01", "close": 3.48, "volume": 8550.0}, {"date": "2024-05-02", "close": 3.58, "volume": 1273.0}, {"date": "2024-05-03", "close": 3.58, "volume": null}, {"date": "2024-05-06", "close": 3.58, "volume": 540.0}, {"date": "2024-05-07", "close": 3.52, "volume": 610.0}, {"date": "2024-05-08", "close": 3.4, "volume": 6100.0}, {"date": "2024-05-09", "close": 3.5, "volume": 5840.0}, {"date": "2024-05-10", "close": 3.34, "volume": 7172.0}, {"date": "2024-05-13", "close": 3.2, "volume": 42364.0}, {"date": "2024-05-14", "close": 3.136, "volume": 2806.0}, {"date": "2024-05-15", "close": 3.14, "volume": 2150.0}, {"date": "2024-05-16", "close": 3.1, "volume": 500.0}, {"date": "2024-05-17", "close": 2.86, "volume": 86402.0}, {"date": "2024-05-20", "close": 3.04, "volume": 90.0}, {"date": "2024-05-21", "close": 2.92, "volume": 11840.0}, {"date": "2024-05-22", "close": 2.9, "volume": 602.0}, {"date": "2024-05-23", "close": 2.85, "volume": 1260.0}, {"date": "2024-05-24", "close": 3.06, "volume": 14340.0}, {"date": "2024-05-28", "close": 2.9, "volume": 32916.0}, {"date": "2024-05-29", "close": 2.87, "volume": 11286.0}, {"date": "2024-05-30", "close": 2.92, "volume": 50.0}, {"date": "2024-05-31", "close": 2.94, "volume": 850.0}, {"date": "2024-06-03", "close": 2.94, "volume": 11960.0}, {"date": "2024-06-04", "close": 2.84, "volume": 2943.0}, {"date": "2024-06-05", "close": 2.92, "volume": 3325.0}, {"date": "2024-06-06", "close": 3.238, "volume": 37230.0}, {"date": "2024-06-07", "close": 3.18, "volume": 1360.0}, {"date": "2024-06-10", "close": 3.06, "volume": 579.0}, {"date": "2024-06-11", "close": 3.0, "volume": 175.0}, {"date": "2024-06-12", "close": 2.82, "volume": 385.0}, {"date": "2024-06-13", "close": 2.8, "volume": 231.0}, {"date": "2024-06-14", "close": 2.85, "volume": 5881.0}, {"date": "2024-06-17", "close": 2.85, "volume": null}, {"date": "2024-06-18", "close": 2.85, "volume": null}, {"date": "2024-06-20", "close": 2.94, "volume": 7750.0}, {"date": "2024-06-21", "close": 2.84, "volume": 1550.0}, {"date": "2024-06-24", "close": 2.84, "volume": null}, {"date": "2024-06-25", "close": 2.94, "volume": 10000.0}, {"date": "2024-06-26", "close": 2.76, "volume": 50.0}, {"date": "2024-06-27", "close": 2.76, "volume": null}, {"date": "2024-06-28", "close": 2.94, "volume": 18650.0}, {"date": "2024-07-01", "close": 2.94, "volume": null}, {"date": "2024-07-02", "close": 2.94, "volume": 4100.0}, {"date": "2024-07-03", "close": 2.94, "volume": 105.0}, {"date": "2024-07-05", "close": 2.96, "volume": 15000.0}, {"date": "2024-07-08", "close": 2.96, "volume": null}, {"date": "2024-07-09", "close": 3.08, "volume": 116.0}, {"date": "2024-07-10", "close": 2.8794, "volume": 3500.0}, {"date": "2024-07-11", "close": 2.8, "volume": 15414.0}, {"date": "2024-07-12", "close": 2.8, "volume": null}, {"date": "2024-07-15", "close": 2.81, "volume": 5000.0}, {"date": "2024-07-16", "close": 2.9, "volume": 3448.0}, {"date": "2024-07-17", "close": 2.81, "volume": 1550.0}, {"date": "2024-07-18", "close": 2.78, "volume": 672.0}, {"date": "2024-07-19", "close": 2.776, "volume": 2000.0}, {"date": "2024-07-22", "close": 2.776, "volume": null}, {"date": "2024-07-23", "close": 2.776, "volume": null}, {"date": "2024-07-24", "close": 2.74, "volume": 603.0}, {"date": "2024-07-25", "close": 2.72, "volume": 550.0}, {"date": "2024-07-26", "close": 2.7, "volume": 50.0}, {"date": "2024-07-29", "close": 2.65, "volume": 400.0}, {"date": "2024-07-30", "close": 2.65, "volume": null}, {"date": "2024-07-31", "close": 2.67, "volume": 1950.0}, {"date": "2024-08-01", "close": 2.67, "volume": null}, {"date": "2024-08-02", "close": 2.54, "volume": 50.0}, {"date": "2024-08-05", "close": 2.72, "volume": 2503.0}, {"date": "2024-08-06", "close": 2.45, "volume": 2150.0}, {"date": "2024-08-07", "close": 2.56, "volume": 19382.0}, {"date": "2024-08-08", "close": 2.56, "volume": null}, {"date": "2024-08-09", "close": 2.496, "volume": 900.0}, {"date": "2024-08-12", "close": 2.58, "volume": 6300.0}, {"date": "2024-08-13", "close": 2.58, "volume": null}, {"date": "2024-08-14", "close": 2.58, "volume": null}, {"date": "2024-08-15", "close": 2.58, "volume": null}, {"date": "2024-08-16", "close": 2.52, "volume": 151.0}, {"date": "2024-08-19", "close": 2.62, "volume": 7723.0}, {"date": "2024-08-20", "close": 2.62, "volume": null}, {"date": "2024-08-21", "close": 2.72, "volume": 16345.0}, {"date": "2024-08-22", "close": 2.72, "volume": null}, {"date": "2024-08-23", "close": 2.62, "volume": 161.0}, {"date": "2024-08-26", "close": 2.637, "volume": 150.0}, {"date": "2024-08-27", "close": 2.637, "volume": null}, {"date": "2024-08-28", "close": 2.637, "volume": null}, {"date": "2024-08-29", "close": 2.76, "volume": 2250.0}, {"date": "2024-08-30", "close": 2.76, "volume": null}, {"date": "2024-09-03", "close": 2.725, "volume": 10000.0}, {"date": "2024-09-04", "close": 2.54, "volume": 598.0}, {"date": "2024-09-05", "close": 2.54, "volume": null}, {"date": "2024-09-06", "close": 2.58, "volume": 8500.0}, {"date": "2024-09-09", "close": 2.52, "volume": 113.0}, {"date": "2024-09-10", "close": 2.52, "volume": null}, {"date": "2024-09-11", "close": 2.52, "volume": null}, {"date": "2024-09-12", "close": 2.6, "volume": 11829.0}, {"date": "2024-09-13", "close": 2.6, "volume": 50.0}, {"date": "2024-09-16", "close": 2.6, "volume": null}, {"date": "2024-09-17", "close": 2.622, "volume": 500.0}, {"date": "2024-09-18", "close": 2.58, "volume": 7255.0}, {"date": "2024-09-19", "close": 2.66, "volume": 52200.0}, {"date": "2024-09-20", "close": 2.725, "volume": 28343.0}, {"date": "2024-09-23", "close": 2.78, "volume": 20450.0}, {"date": "2024-09-24", "close": 2.88, "volume": 26483.0}, {"date": "2024-09-25", "close": 2.959, "volume": 4900.0}, {"date": "2024-09-26", "close": 3.02, "volume": 14660.0}, {"date": "2024-09-27", "close": 2.99, "volume": 5665.0}, {"date": "2024-09-30", "close": 2.959, "volume": 9500.0}, {"date": "2024-10-01", "close": 2.92, "volume": 3400.0}, {"date": "2024-10-02", "close": 2.92, "volume": null}, {"date": "2024-10-03", "close": 2.92, "volume": null}, {"date": "2024-10-04", "close": 2.94, "volume": 3550.0}, {"date": "2024-10-07", "close": 2.94, "volume": null}, {"date": "2024-10-08", "close": 2.886, "volume": 7100.0}, {"date": "2024-10-09", "close": 2.886, "volume": null}, {"date": "2024-10-10", "close": 2.88, "volume": 3035.0}, {"date": "2024-10-11", "close": 2.74, "volume": 2500.0}, {"date": "2024-10-14", "close": 2.74, "volume": null}, {"date": "2024-10-15", "close": 2.74, "volume": null}, {"date": "2024-10-16", "close": 2.8, "volume": 1800.0}, {"date": "2024-10-17", "close": 2.8, "volume": null}, {"date": "2024-10-18", "close": 2.87, "volume": 153.0}, {"date": "2024-10-21", "close": 2.879, "volume": 805.0}, {"date": "2024-10-22", "close": 2.85, "volume": 2100.0}, {"date": "2024-10-23", "close": 2.9, "volume": 6100.0}, {"date": "2024-10-24", "close": 2.93, "volume": 42250.0}, {"date": "2024-10-25", "close": 2.93, "volume": 28620.0}, {"date": "2024-10-28", "close": 3.04, "volume": 5602.0}, {"date": "2024-10-29", "close": 3.1, "volume": 1500.0}, {"date": "2024-10-30", "close": 3.42, "volume": 15405.0}, {"date": "2024-10-31", "close": 3.285, "volume": 2950.0}, {"date": "2024-11-01", "close": 3.22, "volume": 2350.0}, {"date": "2024-11-04", "close": 3.18, "volume": 2318.0}, {"date": "2024-11-05", "close": 3.2, "volume": 13150.0}, {"date": "2024-11-06", "close": 3.04, "volume": 13300.0}, {"date": "2024-11-07", "close": 3.145, "volume": 32900.0}, {"date": "2024-11-08", "close": 3.152, "volume": 5000.0}, {"date": "2024-11-11", "close": 3.0, "volume": 2450.0}, {"date": "2024-11-12", "close": 2.94, "volume": 15680.0}, {"date": "2024-11-13", "close": 2.8, "volume": 5000.0}, {"date": "2024-11-14", "close": 2.79, "volume": 1250.0}, {"date": "2024-11-15", "close": 2.79, "volume": null}, {"date": "2024-11-18", "close": 2.73, "volume": 293.0}, {"date": "2024-11-19", "close": 2.801, "volume": 3650.0}, {"date": "2024-11-20", "close": 2.74, "volume": 2060.0}, {"date": "2024-11-21", "close": 2.74, "volume": 6586.0}, {"date": "2024-11-22", "close": 2.74, "volume": 2750.0}, {"date": "2024-11-25", "close": 2.74, "volume": 12500.0}, {"date": "2024-11-26", "close": 2.74, "volume": 1500.0}, {"date": "2024-11-27", "close": 2.72, "volume": 7200.0}, {"date": "2024-11-29", "close": 2.72, "volume": null}, {"date": "2024-12-02", "close": 2.68, "volume": 3450.0}, {"date": "2024-12-03", "close": 2.712, "volume": 5000.0}, {"date": "2024-12-04", "close": 2.64, "volume": 850.0}, {"date": "2024-12-05", "close": 2.64, "volume": null}, {"date": "2024-12-06", "close": 2.64, "volume": null}, {"date": "2024-12-09", "close": 2.64, "volume": null}, {"date": "2024-12-10", "close": 2.64, "volume": null}, {"date": "2024-12-11", "close": 2.64, "volume": null}, {"date": "2024-12-12", "close": 2.64, "volume": 100.0}, {"date": "2024-12-13", "close": 2.556, "volume": 265.0}, {"date": "2024-12-16", "close": 2.562, "volume": 200.0}, {"date": "2024-12-17", "close": 2.562, "volume": null}, {"date": "2024-12-18", "close": 2.498, "volume": 250.0}, {"date": "2024-12-19", "close": 2.498, "volume": null}, {"date": "2024-12-20", "close": 2.48, "volume": 1950.0}, {"date": "2024-12-23", "close": 2.45, "volume": 100.0}, {"date": "2024-12-24", "close": 2.45, "volume": null}, {"date": "2024-12-26", "close": 2.45, "volume": null}, {"date": "2024-12-27", "close": 2.45, "volume": null}, {"date": "2024-12-30", "close": 2.34, "volume": 6003.0}, {"date": "2024-12-31", "close": 2.56, "volume": 1150.0}, {"date": "2025-01-02", "close": 2.415, "volume": 4750.0}, {"date": "2025-01-03", "close": 2.37, "volume": 9434.0}, {"date": "2025-01-06", "close": 2.4, "volume": 50.0}, {"date": "2025-01-07", "close": 2.4, "volume": null}, {"date": "2025-01-08", "close": 2.46, "volume": 438.0}, {"date": "2025-01-10", "close": 2.44, "volume": 3000.0}, {"date": "2025-01-13", "close": 2.44, "volume": null}, {"date": "2025-01-14", "close": 2.44, "volume": null}, {"date": "2025-01-15", "close": 2.48, "volume": 1300.0}, {"date": "2025-01-16", "close": 2.48, "volume": null}, {"date": "2025-01-17", "close": 2.44, "volume": 18300.0}, {"date": "2025-01-21", "close": 2.538, "volume": 2550.0}, {"date": "2025-01-22", "close": 2.538, "volume": null}, {"date": "2025-01-23", "close": 2.538, "volume": null}, {"date": "2025-01-24", "close": 2.38, "volume": 2700.0}, {"date": "2025-01-27", "close": 2.318, "volume": 14000.0}, {"date": "2025-01-28", "close": 2.36, "volume": 5500.0}, {"date": "2025-01-29", "close": 2.48, "volume": 53.0}, {"date": "2025-01-30", "close": 2.42, "volume": 11838.0}, {"date": "2025-01-31", "close": 2.45, "volume": 5100.0}, {"date": "2025-02-03", "close": 2.6, "volume": 7000.0}, {"date": "2025-02-04", "close": 2.5, "volume": 2550.0}, {"date": "2025-02-05", "close": 2.52, "volume": 4200.0}, {"date": "2025-02-06", "close": 2.56, "volume": 10915.0}, {"date": "2025-02-07", "close": 2.513, "volume": 460.0}, {"date": "2025-02-10", "close": 2.68, "volume": 2500.0}, {"date": "2025-02-11", "close": 2.58, "volume": 8700.0}, {"date": "2025-02-12", "close": 2.5772, "volume": 7681.0}, {"date": "2025-02-13", "close": 2.5772, "volume": null}, {"date": "2025-02-14", "close": 2.68, "volume": 1069.0}, {"date": "2025-02-18", "close": 2.66, "volume": 12100.0}, {"date": "2025-02-19", "close": 2.578, "volume": 5000.0}, {"date": "2025-02-20", "close": 2.605, "volume": 750.0}, {"date": "2025-02-21", "close": 2.605, "volume": null}, {"date": "2025-02-24", "close": 2.605, "volume": null}, {"date": "2025-02-25", "close": 2.38, "volume": 6500.0}, {"date": "2025-02-26", "close": 2.48, "volume": 1500.0}, {"date": "2025-02-27", "close": 2.3, "volume": 7750.0}, {"date": "2025-02-28", "close": 2.334, "volume": 2016.0}, {"date": "2025-03-03", "close": 2.57, "volume": 6950.0}, {"date": "2025-03-04", "close": 2.492, "volume": 18000.0}, {"date": "2025-03-05", "close": 2.5, "volume": 1000.0}, {"date": "2025-03-06", "close": 2.42, "volume": 50.0}, {"date": "2025-03-07", "close": 2.36, "volume": 541.0}, {"date": "2025-03-10", "close": 2.36, "volume": null}, {"date": "2025-03-11", "close": 2.42, "volume": 1550.0}, {"date": "2025-03-12", "close": 2.494, "volume": 10268.0}, {"date": "2025-03-13", "close": 2.494, "volume": null}, {"date": "2025-03-14", "close": 2.494, "volume": null}, {"date": "2025-03-17", "close": 2.494, "volume": null}, {"date": "2025-03-18", "close": 2.48, "volume": 6000.0}, {"date": "2025-03-19", "close": 2.48, "volume": null}, {"date": "2025-03-20", "close": 2.48, "volume": 1050.0}, {"date": "2025-03-21", "close": 2.48, "volume": null}, {"date": "2025-03-24", "close": 2.315, "volume": 5000.0}, {"date": "2025-03-25", "close": 2.519, "volume": 2341.0}, {"date": "2025-03-26", "close": 2.58, "volume": 50.0}, {"date": "2025-03-27", "close": 2.58, "volume": null}, {"date": "2025-03-28", "close": 2.366, "volume": 3650.0}, {"date": "2025-03-31", "close": 2.54, "volume": 50.0}, {"date": "2025-04-01", "close": 2.362, "volume": 850.0}, {"date": "2025-04-02", "close": 2.362, "volume": null}, {"date": "2025-04-03", "close": 2.436, "volume": 75.0}, {"date": "2025-04-04", "close": 2.436, "volume": null}, {"date": "2025-04-07", "close": 2.279, "volume": 2953.0}, {"date": "2025-04-08", "close": 2.28, "volume": 2053.0}, {"date": "2025-04-09", "close": 2.4, "volume": 1000.0}, {"date": "2025-04-10", "close": 2.36, "volume": 6293.0}, {"date": "2025-04-11", "close": 2.559, "volume": 17725.0}, {"date": "2025-04-14", "close": 2.5, "volume": 13150.0}, {"date": "2025-04-15", "close": 2.552, "volume": 800.0}, {"date": "2025-04-16", "close": 2.5, "volume": 7255.0}, {"date": "2025-04-17", "close": 2.5, "volume": null}, {"date": "2025-04-21", "close": 2.52, "volume": 1175.0}, {"date": "2025-04-22", "close": 2.52, "volume": null}, {"date": "2025-04-23", "close": 2.52, "volume": null}, {"date": "2025-04-24", "close": 2.52, "volume": null}, {"date": "2025-04-25", "close": 2.446, "volume": 2500.0}, {"date": "2025-04-28", "close": 2.446, "volume": null}, {"date": "2025-04-29", "close": 2.446, "volume": null}, {"date": "2025-04-30", "close": 2.44, "volume": 5000.0}, {"date": "2025-05-01", "close": 2.44, "volume": null}, {"date": "2025-05-02", "close": 2.566, "volume": 2525.0}, {"date": "2025-05-05", "close": 2.566, "volume": null}, {"date": "2025-05-06", "close": 2.566, "volume": null}, {"date": "2025-05-07", "close": 2.566, "volume": null}, {"date": "2025-05-08", "close": 2.566, "volume": null}, {"date": "2025-05-09", "close": 2.42, "volume": 5738.0}, {"date": "2025-05-12", "close": 2.38, "volume": 784.0}, {"date": "2025-05-13", "close": 2.4, "volume": 420.0}, {"date": "2025-05-14", "close": 2.32, "volume": 300.0}, {"date": "2025-05-15", "close": 2.32, "volume": null}, {"date": "2025-05-16", "close": 2.34, "volume": 500.0}, {"date": "2025-05-19", "close": 2.34, "volume": null}, {"date": "2025-05-20", "close": 2.38, "volume": 100.0}, {"date": "2025-05-21", "close": 2.38, "volume": null}, {"date": "2025-05-22", "close": 2.38, "volume": null}, {"date": "2025-05-23", "close": 2.348, "volume": 6100.0}, {"date": "2025-05-27", "close": 2.35, "volume": 2920.0}, {"date": "2025-05-28", "close": 2.4, "volume": 500.0}, {"date": "2025-05-29", "close": 2.4, "volume": 523.0}, {"date": "2025-05-30", "close": 2.461, "volume": 313.0}, {"date": "2025-06-02", "close": 2.5, "volume": 5397.0}, {"date": "2025-06-03", "close": 2.42, "volume": 205.0}, {"date": "2025-06-04", "close": 2.45, "volume": 1026.0}, {"date": "2025-06-05", "close": 2.548, "volume": 51.0}, {"date": "2025-06-06", "close": 2.4, "volume": 1853.0}, {"date": "2025-06-09", "close": 2.5, "volume": 4500.0}, {"date": "2025-06-10", "close": 2.545, "volume": 6233.0}, {"date": "2025-06-11", "close": 2.4002, "volume": 718.0}, {"date": "2025-06-12", "close": 2.452, "volume": 125.0}, {"date": "2025-06-13", "close": 2.506, "volume": 625.0}, {"date": "2025-06-16", "close": 2.476, "volume": 267.0}, {"date": "2025-06-17", "close": 2.474, "volume": 6063.0}, {"date": "2025-06-18", "close": 2.474, "volume": 100.0}, {"date": "2025-06-20", "close": 2.454, "volume": 4188.0}, {"date": "2025-06-23", "close": 2.436, "volume": 5001.0}, {"date": "2025-06-24", "close": 2.36, "volume": 1379.0}, {"date": "2025-06-25", "close": 2.4, "volume": 505.0}, {"date": "2025-06-26", "close": 2.4, "volume": null}, {"date": "2025-06-27", "close": 2.4, "volume": null}, {"date": "2025-06-30", "close": 2.4, "volume": null}, {"date": "2025-07-01", "close": 2.6396, "volume": 250.0}, {"date": "2025-07-02", "close": 2.476, "volume": 2625.0}, {"date": "2025-07-03", "close": 2.456, "volume": 1838.0}, {"date": "2025-07-07", "close": 2.56, "volume": 900.0}, {"date": "2025-07-08", "close": 2.536, "volume": 107.0}, {"date": "2025-07-09", "close": 2.46, "volume": 300.0}, {"date": "2025-07-10", "close": 2.388, "volume": 3963.0}, {"date": "2025-07-11", "close": 2.4, "volume": 5300.0}, {"date": "2025-07-14", "close": 2.4, "volume": 12520.0}, {"date": "2025-07-15", "close": 2.4, "volume": null}, {"date": "2025-07-16", "close": 2.392, "volume": 250.0}, {"date": "2025-07-17", "close": 2.384, "volume": 375.0}, {"date": "2025-07-18", "close": 2.384, "volume": null}, {"date": "2025-07-21", "close": 2.42, "volume": 5000.0}, {"date": "2025-07-22", "close": 2.5, "volume": 19425.0}, {"date": "2025-07-23", "close": 2.44, "volume": 1368.0}, {"date": "2025-07-24", "close": 2.5, "volume": 1500.0}, {"date": "2025-07-25", "close": 2.44, "volume": 4600.0}, {"date": "2025-07-28", "close": 2.42, "volume": 12512.0}, {"date": "2025-07-29", "close": 2.44, "volume": 1500.0}, {"date": "2025-07-30", "close": 2.38, "volume": 201.0}, {"date": "2025-07-31", "close": 2.38, "volume": null}, {"date": "2025-08-01", "close": 2.42, "volume": 4500.0}, {"date": "2025-08-04", "close": 2.42, "volume": null}, {"date": "2025-08-05", "close": 2.38, "volume": 6551.0}, {"date": "2025-08-06", "close": 2.378, "volume": 2525.0}, {"date": "2025-08-07", "close": 2.34, "volume": 1448.0}, {"date": "2025-08-08", "close": 2.34, "volume": 21575.0}, {"date": "2025-08-11", "close": 2.32, "volume": 11450.0}, {"date": "2025-08-12", "close": 2.448, "volume": 150.0}, {"date": "2025-08-13", "close": 2.448, "volume": null}, {"date": "2025-08-14", "close": 2.427, "volume": 2000.0}, {"date": "2025-08-15", "close": 2.427, "volume": null}, {"date": "2025-08-18", "close": 2.38, "volume": 10025.0}, {"date": "2025-08-19", "close": 2.35, "volume": 10260.0}, {"date": "2025-08-20", "close": 2.32, "volume": 11525.0}, {"date": "2025-08-21", "close": 2.32, "volume": null}, {"date": "2025-08-22", "close": 2.371, "volume": 350.0}, {"date": "2025-08-25", "close": 2.387, "volume": 575.0}, {"date": "2025-08-26", "close": 2.44, "volume": 12775.0}, {"date": "2025-08-27", "close": 2.47, "volume": 4000.0}, {"date": "2025-08-28", "close": 2.442, "volume": 8150.0}, {"date": "2025-08-29", "close": 2.448, "volume": 19755.0}, {"date": "2025-09-02", "close": 2.38, "volume": 2935.0}, {"date": "2025-09-03", "close": 2.38, "volume": null}, {"date": "2025-09-04", "close": 2.592, "volume": 150.0}, {"date": "2025-09-05", "close": 2.62, "volume": 10563.0}, {"date": "2025-09-08", "close": 2.78, "volume": 12513.0}, {"date": "2025-09-09", "close": 2.6, "volume": 36630.0}, {"date": "2025-09-10", "close": 2.6062, "volume": 5750.0}, {"date": "2025-09-11", "close": 2.7, "volume": 12900.0}, {"date": "2025-09-12", "close": 2.84, "volume": 7575.0}, {"date": "2025-09-15", "close": 2.88, "volume": 7000.0}, {"date": "2025-09-16", "close": 3.035, "volume": 10805.0}, {"date": "2025-09-17", "close": 2.74, "volume": 14863.0}, {"date": "2025-09-18", "close": 2.878, "volume": 1951.0}, {"date": "2025-09-19", "close": 2.98, "volume": 11451.0}, {"date": "2025-09-22", "close": 3.04, "volume": 7155.0}, {"date": "2025-09-23", "close": 2.98, "volume": 6361.0}, {"date": "2025-09-24", "close": 2.84, "volume": 7418.0}, {"date": "2025-09-25", "close": 3.0, "volume": 19535.0}, {"date": "2025-09-26", "close": 2.92, "volume": 5947.0}, {"date": "2025-09-29", "close": 2.98, "volume": 12599.0}, {"date": "2025-09-30", "close": 2.96, "volume": 8600.0}, {"date": "2025-10-01", "close": 2.84, "volume": 27115.0}, {"date": "2025-10-02", "close": 2.84, "volume": 680.0}, {"date": "2025-10-03", "close": 2.98, "volume": 3300.0}, {"date": "2025-10-06", "close": 2.887, "volume": 14488.0}, {"date": "2025-10-07", "close": 2.807, "volume": 5856.0}, {"date": "2025-10-08", "close": 2.91, "volume": 8025.0}, {"date": "2025-10-09", "close": 2.91, "volume": null}, {"date": "2025-10-10", "close": 2.856, "volume": 1265.0}, {"date": "2025-10-13", "close": 2.856, "volume": null}, {"date": "2025-10-14", "close": 2.856, "volume": null}, {"date": "2025-10-15", "close": 3.12, "volume": 10765.0}, {"date": "2025-10-16", "close": 3.256, "volume": 19525.0}, {"date": "2025-10-17", "close": 3.14, "volume": 5730.0}, {"date": "2025-10-20", "close": 3.316, "volume": 1310.0}, {"date": "2025-10-21", "close": 3.18, "volume": 5120.0}, {"date": "2025-10-22", "close": 3.04, "volume": 69183.0}, {"date": "2025-10-23", "close": 3.048, "volume": 14890.0}, {"date": "2025-10-24", "close": 3.02, "volume": 25882.0}, {"date": "2025-10-27", "close": 2.9, "volume": 6734.0}, {"date": "2025-10-28", "close": 2.913, "volume": 4548.0}, {"date": "2025-10-29", "close": 2.907, "volume": 4551.0}, {"date": "2025-10-30", "close": 2.824, "volume": 85588.0}, {"date": "2025-10-31", "close": 2.9598, "volume": 5830.0}, {"date": "2025-11-03", "close": 2.89, "volume": 5123.0}, {"date": "2025-11-04", "close": 2.824, "volume": 2075.0}, {"date": "2025-11-05", "close": 2.82, "volume": 166.0}, {"date": "2025-11-06", "close": 2.816, "volume": 1944.0}, {"date": "2025-11-07", "close": 2.786, "volume": 2975.0}, {"date": "2025-11-10", "close": 2.91, "volume": 550.0}, {"date": "2025-11-11", "close": 2.827, "volume": 6923.0}, {"date": "2025-11-12", "close": 2.96, "volume": 300.0}, {"date": "2025-11-13", "close": 2.99, "volume": 560.0}, {"date": "2025-11-14", "close": 2.904, "volume": 1838.0}, {"date": "2025-11-17", "close": 2.804, "volume": 2685.0}, {"date": "2025-11-18", "close": 3.047, "volume": 133515.0}, {"date": "2025-11-19", "close": 3.12, "volume": 21115.0}, {"date": "2025-11-20", "close": 3.02, "volume": 50112.0}, {"date": "2025-11-21", "close": 3.0, "volume": 22896.0}, {"date": "2025-11-24", "close": 3.05, "volume": 20273.0}, {"date": "2025-11-25", "close": 3.06, "volume": 4050.0}, {"date": "2025-11-26", "close": 3.16, "volume": 19668.0}, {"date": "2025-11-28", "close": 3.372, "volume": 9103.0}, {"date": "2025-12-01", "close": 3.418, "volume": 8199.0}, {"date": "2025-12-02", "close": 3.32, "volume": 4500.0}, {"date": "2025-12-03", "close": 3.28, "volume": 6979.0}, {"date": "2025-12-04", "close": 3.3598, "volume": 4375.0}, {"date": "2025-12-05", "close": 3.32, "volume": 39247.0}, {"date": "2025-12-08", "close": 3.22, "volume": 5650.0}, {"date": "2025-12-09", "close": 3.3, "volume": 9338.0}, {"date": "2025-12-10", "close": 3.318, "volume": 2505.0}, {"date": "2025-12-11", "close": 3.39, "volume": 2426.0}, {"date": "2025-12-12", "close": 3.476, "volume": 17525.0}, {"date": "2025-12-15", "close": 3.48, "volume": 12353.0}, {"date": "2025-12-16", "close": 3.342, "volume": 4107.0}, {"date": "2025-12-17", "close": 3.34, "volume": 138583.0}, {"date": "2025-12-18", "close": 3.2, "volume": 125313.0}, {"date": "2025-12-19", "close": 3.22, "volume": 6598.0}, {"date": "2025-12-22", "close": 3.4985, "volume": 5914.0}, {"date": "2025-12-23", "close": 3.5, "volume": 566.0}, {"date": "2025-12-24", "close": 3.6, "volume": 9084.0}, {"date": "2025-12-26", "close": 3.6, "volume": 9524.0}, {"date": "2025-12-29", "close": 3.43, "volume": 9151.0}, {"date": "2025-12-30", "close": 3.508, "volume": 4942.0}, {"date": "2025-12-31", "close": 3.505, "volume": 3301.0}, {"date": "2026-01-02", "close": 3.75, "volume": 9635.0}, {"date": "2026-01-05", "close": 3.76, "volume": 22136.0}, {"date": "2026-01-06", "close": 4.0, "volume": 50998.0}, {"date": "2026-01-07", "close": 3.99, "volume": 67483.0}, {"date": "2026-01-08", "close": 3.75, "volume": 15312.0}, {"date": "2026-01-09", "close": 3.67, "volume": 2913.0}, {"date": "2026-01-12", "close": 3.81, "volume": 10954.0}, {"date": "2026-01-13", "close": 3.95, "volume": 60762.0}, {"date": "2026-01-14", "close": 3.94, "volume": 42468.0}, {"date": "2026-01-15", "close": 3.8, "volume": 29755.0}, {"date": "2026-01-16", "close": 3.75, "volume": 6894.0}, {"date": "2026-01-20", "close": 3.76, "volume": 36354.0}, {"date": "2026-01-21", "close": 3.85, "volume": 41525.0}, {"date": "2026-01-22", "close": 4.1, "volume": 61721.0}, {"date": "2026-01-23", "close": 4.34, "volume": 13494.0}, {"date": "2026-01-26", "close": 4.33, "volume": 73754.0}, {"date": "2026-01-27", "close": 4.51, "volume": 2949708.0}, {"date": "2026-01-28", "close": 4.64, "volume": 678801.0}, {"date": "2026-01-29", "close": 4.46, "volume": 588600.0}, {"date": "2026-01-30", "close": 4.13, "volume": 380818.0}, {"date": "2026-02-02", "close": 3.97, "volume": 120854.0}, {"date": "2026-02-03", "close": 4.07, "volume": 114371.0}, {"date": "2026-02-04", "close": 4.03, "volume": 116461.0}, {"date": "2026-02-05", "close": 3.71, "volume": 99603.0}, {"date": "2026-02-06", "close": 3.98, "volume": 31967.0}, {"date": "2026-02-09", "close": 3.98, "volume": 138779.0}, {"date": "2026-02-10", "close": 3.92, "volume": 85939.0}, {"date": "2026-02-11", "close": 4.1, "volume": 61256.0}, {"date": "2026-02-12", "close": 3.77, "volume": 66456.0}, {"date": "2026-02-13", "close": 3.99, "volume": 37563.0}, {"date": "2026-02-17", "close": 3.97, "volume": 39365.0}, {"date": "2026-02-18", "close": 3.93, "volume": 21691.0}, {"date": "2026-02-19", "close": 4.03, "volume": 26991.0}, {"date": "2026-02-20", "close": 4.2, "volume": 34689.0}, {"date": "2026-02-23", "close": 4.24, "volume": 82433.0}, {"date": "2026-02-24", "close": 3.93, "volume": 54034.0}, {"date": "2026-02-25", "close": 3.9, "volume": 15629.0}, {"date": "2026-02-26", "close": 3.91, "volume": 14811.0}, {"date": "2026-02-27", "close": 4.0, "volume": 34918.0}, {"date": "2026-03-02", "close": 4.07, "volume": 170333.0}, {"date": "2026-03-03", "close": 3.86, "volume": 99671.0}, {"date": "2026-03-04", "close": 3.85, "volume": 52683.0}, {"date": "2026-03-05", "close": 3.62, "volume": 23834.0}, {"date": "2026-03-06", "close": 3.63, "volume": 15657.0}, {"date": "2026-03-09", "close": 3.69, "volume": 16618.0}, {"date": "2026-03-10", "close": 3.75, "volume": 19198.0}, {"date": "2026-03-11", "close": 3.725, "volume": 20720.0}, {"date": "2026-03-12", "close": 3.5, "volume": 20794.0}, {"date": "2026-03-13", "close": 3.4, "volume": 22861.0}, {"date": "2026-03-16", "close": 3.38, "volume": 33367.0}, {"date": "2026-03-17", "close": 3.38, "volume": 82818.0}, {"date": "2026-03-18", "close": 3.26, "volume": 55255.0}, {"date": "2026-03-19", "close": 2.95, "volume": 175074.0}, {"date": "2026-03-20", "close": 2.82, "volume": 35061.0}, {"date": "2026-03-23", "close": 2.82, "volume": 46610.0}, {"date": "2026-03-24", "close": 3.17, "volume": 65605.0}, {"date": "2026-03-25", "close": 3.15, "volume": 29113.0}, {"date": "2026-03-26", "close": 2.96, "volume": 46411.0}, {"date": "2026-03-27", "close": 3.07, "volume": 30114.0}, {"date": "2026-03-30", "close": 2.94, "volume": 4613.0}, {"date": "2026-03-31", "close": 3.095, "volume": 23933.0}, {"date": "2026-04-01", "close": 3.12, "volume": 33907.0}, {"date": "2026-04-02", "close": 3.16, "volume": 23830.0}, {"date": "2026-04-06", "close": 3.17, "volume": 10365.0}, {"date": "2026-04-07", "close": 3.14, "volume": 6742.0}, {"date": "2026-04-08", "close": 3.1, "volume": 5104.0}, {"date": "2026-04-09", "close": 3.3, "volume": 12435.0}, {"date": "2026-04-10", "close": 3.21, "volume": 12364.0}, {"date": "2026-04-13", "close": 3.09, "volume": 21306.0}, {"date": "2026-04-14", "close": 3.34, "volume": 22360.0}, {"date": "2026-04-15", "close": 3.21, "volume": 11605.0}, {"date": "2026-04-16", "close": 3.2, "volume": 19059.0}, {"date": "2026-04-17", "close": 3.23, "volume": 71209.0}, {"date": "2026-04-20", "close": 3.18, "volume": 59100.0}, {"date": "2026-04-21", "close": 3.0, "volume": 26804.0}, {"date": "2026-04-22", "close": 3.15, "volume": 18191.0}, {"date": "2026-04-23", "close": 3.01, "volume": 91990.0}, {"date": "2026-04-24", "close": 3.05, "volume": 52315.0}, {"date": "2026-04-27", "close": 3.0, "volume": 22542.0}, {"date": "2026-04-28", "close": 2.92, "volume": 16020.0}, {"date": "2026-04-29", "close": 2.9, "volume": 45163.0}, {"date": "2026-04-30", "close": 2.95, "volume": 12526.0}, {"date": "2026-05-01", "close": 2.86, "volume": 29497.0}, {"date": "2026-05-04", "close": 2.88, "volume": 45157.0}, {"date": "2026-05-05", "close": 2.82, "volume": 7887.0}, {"date": "2026-05-06", "close": 2.91, "volume": 41652.0}, {"date": "2026-05-07", "close": 3.08, "volume": 46069.0}, {"date": "2026-05-08", "close": 3.16, "volume": 9498.0}, {"date": "2026-05-11", "close": 3.17, "volume": 14231.0}, {"date": "2026-05-12", "close": 3.13, "volume": 45493.0}, {"date": "2026-05-13", "close": 3.02, "volume": 22495.0}, {"date": "2026-05-14", "close": 3.02, "volume": 42277.0}, {"date": "2026-05-15", "close": 2.86, "volume": 40032.0}, {"date": "2026-05-18", "close": 2.78, "volume": 18857.0}, {"date": "2026-05-19", "close": 3.08, "volume": 142232.0}, {"date": "2026-05-20", "close": 3.04, "volume": 17124.0}, {"date": "2026-05-21", "close": 2.89, "volume": 51968.0}, {"date": "2026-05-22", "close": 2.76, "volume": 54330.0}, {"date": "2026-05-26", "close": 2.82, "volume": 21656.0}, {"date": "2026-05-27", "close": 2.86, "volume": 22718.0}, {"date": "2026-05-28", "close": 3.06, "volume": 28468.0}, {"date": "2026-05-29", "close": 3.11, "volume": 24597.0}, {"date": "2026-06-01", "close": 3.0, "volume": 149671.0}, {"date": "2026-06-02", "close": 2.95, "volume": 95190.0}, {"date": "2026-06-03", "close": 2.95, "volume": 61684.0}, {"date": "2026-06-04", "close": 2.9, "volume": 27578.0}, {"date": "2026-06-05", "close": 2.84, "volume": 40681.0}, {"date": "2026-06-08", "close": 2.73, "volume": 49411.0}, {"date": "2026-06-09", "close": 2.58, "volume": 16947.0}, {"date": "2026-06-10", "close": 2.56, "volume": 42920.0}, {"date": "2026-06-11", "close": 2.67, "volume": 25437.0}, {"date": "2026-06-12", "close": 2.65, "volume": 54396.0}, {"date": "2026-06-15", "close": 2.75, "volume": 44079.0}, {"date": "2026-06-16", "close": 2.71, "volume": 48295.0}, {"date": "2026-06-17", "close": 2.66, "volume": 48922.0}, {"date": "2026-06-18", "close": 2.59, "volume": 93556.0}, {"date": "2026-06-22", "close": 2.46, "volume": 48619.0}, {"date": "2026-06-23", "close": 2.4, "volume": 68276.0}, {"date": "2026-06-24", "close": 2.26, "volume": 59826.0}, {"date": "2026-06-25", "close": 2.305, "volume": 61298.0}, {"date": "2026-06-26", "close": 2.28, "volume": 39844.0}, {"date": "2026-06-29", "close": 2.39, "volume": 31953.0}, {"date": "2026-06-30", "close": 2.16, "volume": 18397.0}, {"date": "2026-07-01", "close": 2.16, "volume": 22489.0}, {"date": "2026-07-02", "close": 2.57, "volume": 38241.0}, {"date": "2026-07-06", "close": 2.54, "volume": 200370.0}, {"date": "2026-07-07", "close": 2.36, "volume": 34297.0}, {"date": "2026-07-08", "close": 2.32, "volume": 48458.0}, {"date": "2026-07-09", "close": 2.35, "volume": 89760.0}, {"date": "2026-07-10", "close": 2.365, "volume": 15374.0}, {"date": "2026-07-13", "close": 2.31, "volume": 8013.0}, {"date": "2026-07-14", "close": 2.25, "volume": 7638.0}, {"date": "2026-07-15", "close": 2.33, "volume": 16194.0}, {"date": "2026-07-16", "close": 2.44, "volume": 18424.0}, {"date": "2026-07-17", "close": 2.39, "volume": 15709.0}, {"date": "2026-07-20", "close": 2.32, "volume": 14864.0}, {"date": "2026-07-21", "close": 2.47, "volume": 12340.0}, {"date": "2026-07-22", "close": 2.46, "volume": 18755.0}, {"date": "2026-07-23", "close": 2.36, "volume": 34037.0}, {"date": "2026-07-24", "close": 2.32, "volume": 920.0}, {"date": "2026-07-27", "close": 2.37, "volume": 41814.0}, {"date": "2026-07-28", "close": 2.38, "volume": 7136.0}, {"date": "2026-07-29", "close": 2.44, "volume": 12472.0}, {"date": "2026-07-30", "close": 2.43, "volume": 26490.0}, {"date": "2026-07-31", "close": 2.45, "volume": 35442.0}, {"date": "2026-08-03", "close": 2.35, "volume": 26841.0}, {"date": "2026-08-04", "close": 2.45, "volume": 5612.0}, {"date": "2026-08-05", "close": 2.51, "volume": 39757.0}, {"date": "2026-08-06", "close": 2.71, "volume": 82915.0}, {"date": "2026-08-07", "close": 2.68, "volume": 106705.0}, {"date": "2026-08-10", "close": 2.82, "volume": 249732.0}, {"date": "2026-08-11", "close": 2.73, "volume": 51046.0}, {"date": "2026-08-12", "close": 2.66, "volume": 11278.0}, {"date": "2026-08-13", "close": 2.64, "volume": 43066.0}, {"date": "2026-08-14", "close": 2.7, "volume": 46253.0}, {"date": "2026-08-17", "close": 2.95, "volume": 652348.0}, {"date": "2026-08-18", "close": 2.95, "volume": 158102.0}, {"date": "2026-08-19", "close": 3.01, "volume": 573125.0}, {"date": "2026-08-20", "close": 3.07, "volume": 156488.0}, {"date": "2026-08-21", "close": 3.08, "volume": 171002.0}, {"date": "2026-08-24", "close": 3.24, "volume": 700422.0}, {"date": "2026-08-25", "close": 3.2, "volume": 324200.0}, {"date": "2026-08-26", "close": 3.07, "volume": 211627.0}, {"date": "2026-08-27", "close": 3.31, "volume": 235764.0}, {"date": "2026-08-28", "close": 3.08, "volume": 184372.0}, {"date": "2026-08-31", "close": 3.19, "volume": 313549.0}, {"date": "2026-09-01", "close": 3.09, "volume": 181526.0}, {"date": "2026-09-02", "close": 3.18, "volume": 143127.0}, {"date": "2026-09-03", "close": 3.26, "volume": 240851.0}, {"date": "2026-09-04", "close": 3.14, "volume": 77463.0}, {"date": "2026-09-08", "close": 3.26, "volume": 211165.0}, {"date": "2026-09-09", "close": 3.15, "volume": 209630.0}, {"date": "2026-09-10", "close": 3.02, "volume": 189034.0}, {"date": "2026-09-11", "close": 3.05, "volume": 168812.0}, {"date": "2026-09-14", "close": 2.94, "volume": 132002.0}, {"date": "2026-09-15", "close": 2.88, "volume": 88081.0}, {"date": "2026-09-16", "close": 2.84, "volume": 98608.0}, {"date": "2026-09-17", "close": 2.97, "volume": 152368.0}, {"date": "2026-09-18", "close": 2.94, "volume": 105741.0}, {"date": "2026-09-21", "close": 2.93, "volume": 153979.0}, {"date": "2026-09-22", "close": 2.9, "volume": 377134.0}, {"date": "2026-09-23", "close": 2.84, "volume": 185580.0}, {"date": "2026-09-24", "close": 2.74, "volume": 433986.0}, {"date": "2026-09-25", "close": 2.74, "volume": 130861.0}, {"date": "2026-09-28", "close": 2.86, "volume": 320002.0}, {"date": "2026-09-29", "close": 2.68, "volume": 181052.0}, {"date": "2026-09-30", "close": 2.72, "volume": 161181.0}, {"date": "2026-10-01", "close": 2.73, "volume": 204972.0}, {"date": "2026-10-02", "close": 2.65, "volume": 114390.0}, {"date": "2026-10-05", "close": 2.7, "volume": 126396.0}, {"date": "2026-10-06", "close": 2.58, "volume": 211526.0}, {"date": "2026-10-07", "close": 2.51, "volume": 194438.0}, {"date": "2026-10-08", "close": 2.53, "volume": 511689.0}], "refreshing": true}