{"ticker": "MSGM", "overview": {"cik": "1821175", "ticker": "MSGM", "name": "Motorsport Games Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038360", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038359", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035890", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035885", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035888", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035886", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035884", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035887", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035883", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034341", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-07-23", "title": "Form 8-A12B", "accession": "0001493152-26-034336", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034333", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-008150", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001493152-26-031548", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030279", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029348", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029330", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-12", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-007422", "price_sensitive": false}]}, "description": "Motorsport Games Inc. trades as MSGM on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 51 insider filings for the company, from January 2023 to September 2026. Across those, 3 insiders disclosed 10 open-market purchases totalling $4.44M against 6 sales totalling $5.07M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 4441071.636, "sell_n": 6, "sell_sum": 5065568.05, "net": -624496.4139999999, "insiders": 3, "first_date": "2023-01-30", "last_date": "2026-09-01"}, "metrics": {"ticker": "MSGM", "has_prices": true, "as_of": "2026-09-02", "last": 4.08, "prev_close": 3.91, "change": 0.16999999999999993, "change_pct": 0.043478260869565195, "session_volume": 95640.0, "vwap_5": 3.968982744718594, "vwap_20": 3.996514614780245, "vwap_60": 4.1254326944991035, "vwap_250": 3.615485913137818, "high_52w": 5.32, "low_52w": 2.19, "avg_volume_20": 69048.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001325533-26-000007", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8482.103, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Major holder piles $8K into MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000007/0001325533-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001325533-26-000006", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 47629.238, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale tops up: $48K of MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000006/0001325533-26-000006-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "0001325533-26-000005", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 108501.094, "score": 37.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale tops up: $109K of MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000005/0001325533-26-000005-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106128}, {"id": "0001325533-26-000004", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 119008.04200000002, "score": 38.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Major holder piles $119K into MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000004/0001325533-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}, {"id": "0001493152-26-035890", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Navtej Singh Sunner", "who_key": "Sunner Navtej Singh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962103/000149315226035890/0001493152-26-035890-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137808}, {"id": "0001493152-26-035883", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Stanley Beckley", "who_key": "Beckley Stanley", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MSGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1888499/000149315226035883/0001493152-26-035883-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137808}, {"id": "0001493152-26-035887", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Guoquan Huang", "who_key": "Huang Guoquan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066077/000149315226035887/0001493152-26-035887-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137808}, {"id": "0001493152-26-035884", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Peter Hansen-Chambers", "who_key": "Hansen-Chambers Peter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MSGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2141980/000149315226035884/0001493152-26-035884-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137808}, {"id": "0001493152-26-035886", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Stephen Hood", "who_key": "HOOD STEPHEN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MSGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836897/000149315226035886/0001493152-26-035886-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137808}, {"id": "0001493152-26-035888", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Andrew P. Jacobson", "who_key": "Jacobson Andrew P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886997/000149315226035888/0001493152-26-035888-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137808}, {"id": "0001493152-26-035885", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "John Delta", "who_key": "Delta John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825769/000149315226035885/0001493152-26-035885-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137808}, {"id": "0001325533-26-000003", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 65767.917, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner buys $66K more of MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000003/0001325533-26-000003-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178128}, {"id": "0001325533-26-000002", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 109672.03199999999, "score": 38.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Major holder piles $110K into MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000002/0001325533-26-000002-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001214659-26-008150", "src": "13DG", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Motorsport Games Inc.", "who_key": "Motorsport Games Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Motorsport Games Inc. moves to a 10.6% passive stake in MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/0001214659-26-008150-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001214659-26-007422", "src": "13DG", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Motorsport Games Inc.", "who_key": "Motorsport Games Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Motorsport Games Inc. takes a 5.5% passive stake in MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/0001214659-26-007422-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-05", "mins": 217008}, {"id": "13DG-0001493152-26-019211", "src": "13DG", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Motorsport Games Inc.", "who_key": "Motorsport Games Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Motorsport Games Inc. adjusts its stake in MSGM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/0001493152-26-019211-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}, {"id": "0001493152-26-019210", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Mike Zoi", "who_key": "ZOI MIKE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3717063.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$3.7M sale: A 10% owner lightens up on MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315226019210/0001493152-26-019210-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278928}, {"id": "0001493152-26-009853", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Mike Zoi", "who_key": "ZOI MIKE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 140400.81, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale sells $140K of MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315226009853/0001493152-26-009853-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342288}, {"id": "0001493152-26-009402", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Mike Zoi", "who_key": "ZOI MIKE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 665138.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale sells $665K of MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315226009402/0001493152-26-009402-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343728}, {"id": "0001493152-26-008907", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Mike Zoi", "who_key": "ZOI MIKE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 231680.80000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale sells $232K of MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315226008907/0001493152-26-008907-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350928}, {"id": "0001493152-26-008398", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Mike Zoi", "who_key": "ZOI MIKE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 86950.76999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale sells $87K of MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315226008398/0001493152-26-008398-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}, {"id": "0001493152-26-007962", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Mike Zoi", "who_key": "ZOI MIKE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 224333.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big holder trims $224K of MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315226007962/0001493152-26-007962-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362448}, {"id": "0001493152-25-027596", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "John Delta", "who_key": "Delta John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13020.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs MSGM with $13K", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315225027596/0001493152-25-027596-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 469008}, {"id": "0001493152-25-012212", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "John Delta", "who_key": "Delta John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20426.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315225012212/0001493152-25-012212-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633168}, {"id": "0001493152-24-004116", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Stephen Hood", "who_key": "HOOD STEPHEN", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MSGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315224004116/0001493152-24-004116-index.htm", "trade_date": "2024-01-26", "timestamp": "2024-01-26", "mins": 1456848}, {"id": "0001493152-23-041298", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "John Delta", "who_key": "Delta John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315223041298/0001493152-23-041298-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569168}, {"id": "0001493152-23-010877", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Andrew P. Jacobson", "who_key": "Jacobson Andrew P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315223010877/0001493152-23-010877-index.htm", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885968}, {"id": "0001493152-23-010879", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Navtej Singh Sunner", "who_key": "Sunner Navtej Singh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315223010879/0001493152-23-010879-index.htm", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885968}, {"id": "0001493152-23-003438", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Mike Zoi", "who_key": "ZOI MIKE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2948565.36, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315223003438/0001493152-23-003438-index.htm", "trade_date": "2023-02-01", "timestamp": "2023-02-01", "mins": 1973808}, {"id": "0001493152-23-003008", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Mike Zoi", "who_key": "ZOI MIKE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 999999.8500000001, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MSGM draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315223003008/0001493152-23-003008-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976688}], "recent_buys": [{"id": "0001325533-26-000007", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8482.103, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Major holder piles $8K into MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000007/0001325533-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001325533-26-000006", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 47629.238, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale tops up: $48K of MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000006/0001325533-26-000006-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "0001325533-26-000005", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 108501.094, "score": 37.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale tops up: $109K of MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000005/0001325533-26-000005-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106128}, {"id": "0001325533-26-000004", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 119008.04200000002, "score": 38.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Major holder piles $119K into MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000004/0001325533-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}, {"id": "0001325533-26-000003", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 65767.917, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner buys $66K more of MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000003/0001325533-26-000003-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178128}, {"id": "0001325533-26-000002", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 109672.03199999999, "score": 38.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Major holder piles $110K into MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000002/0001325533-26-000002-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001493152-25-027596", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "John Delta", "who_key": "Delta John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13020.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs MSGM with $13K", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315225027596/0001493152-25-027596-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 469008}, {"id": "0001493152-25-012212", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "John Delta", "who_key": "Delta John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20426.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315225012212/0001493152-25-012212-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633168}, {"id": "0001493152-23-003438", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Mike Zoi", "who_key": "ZOI MIKE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2948565.36, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315223003438/0001493152-23-003438-index.htm", "trade_date": "2023-02-01", "timestamp": "2023-02-01", "mins": 1973808}, {"id": "0001493152-23-003008", "src": "INSIDERS", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Mike Zoi", "who_key": "ZOI MIKE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 999999.8500000001, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MSGM draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315223003008/0001493152-23-003008-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976688}], "institutional": [{"id": "13DG-0001214659-26-008150", "src": "13DG", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Motorsport Games Inc.", "who_key": "Motorsport Games Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Motorsport Games Inc. moves to a 10.6% passive stake in MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/0001214659-26-008150-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001214659-26-007422", "src": "13DG", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Motorsport Games Inc.", "who_key": "Motorsport Games Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Motorsport Games Inc. takes a 5.5% passive stake in MSGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/0001214659-26-007422-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-05", "mins": 217008}, {"id": "13DG-0001493152-26-019211", "src": "13DG", "ticker": "MSGM", "cik": "1821175", "company": "Motorsport Games Inc.", "company_raw": "Motorsport Games Inc.", "who": "Motorsport Games Inc.", "who_key": "Motorsport Games Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Motorsport Games Inc. adjusts its stake in MSGM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/0001493152-26-019211-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Motorsport Games Inc. - Class A Common Stock", "new_value": "Motorsport Games Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001821175", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001821175", "applied": 1, "detected_at": "2026-10-26T02:17:51.717804"}]}, "key_people": [{"who": "Mike Zoi", "who_key": "ZOI MIKE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3948565.21, "sold": 5065568.05, "net": -1117002.8399999999, "trades": 8, "top_score": 60.5, "lean": "selling", "history": [{"action": "SELL", "amount": 3717063.45, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315226019210/0001493152-26-019210-index.htm"}, {"action": "SELL", "amount": 140400.81, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315226009853/0001493152-26-009853-index.htm"}, {"action": "SELL", "amount": 665138.6, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315226009402/0001493152-26-009402-index.htm"}, {"action": "SELL", "amount": 231680.80000000002, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315226008907/0001493152-26-008907-index.htm"}, {"action": "SELL", "amount": 86950.76999999999, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315226008398/0001493152-26-008398-index.htm"}, {"action": "SELL", "amount": 224333.62, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315226007962/0001493152-26-007962-index.htm"}, {"action": "BUY", "amount": 2948565.36, "date": "2023-02-01", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315223003438/0001493152-23-003438-index.htm"}, {"action": "BUY", "amount": 999999.8500000001, "date": "2023-01-30", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315223003008/0001493152-23-003008-index.htm"}], "latest": {"action": "SELL", "amount": 3717063.45, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315226019210/0001493152-26-019210-index.htm"}}, {"who": "Red Oak Partners, LLC", "who_key": "Red Oak Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 459060.426, "sold": 0, "net": 459060.426, "trades": 6, "top_score": 38.1, "lean": "buying", "history": [{"action": "BUY", "amount": 8482.103, "date": "2026-09-01", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000007/0001325533-26-000007-index.htm"}, {"action": "BUY", "amount": 47629.238, "date": "2026-08-31", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000006/0001325533-26-000006-index.htm"}, {"action": "BUY", "amount": 108501.094, "date": "2026-08-21", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000005/0001325533-26-000005-index.htm"}, {"action": "BUY", "amount": 119008.04200000002, "date": "2026-08-18", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000004/0001325533-26-000004-index.htm"}, {"action": "BUY", "amount": 65767.917, "date": "2026-07-02", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000003/0001325533-26-000003-index.htm"}, {"action": "BUY", "amount": 109672.03199999999, "date": "2026-06-30", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000002/0001325533-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 8482.103, "date": "2026-09-01", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000132553326000007/0001325533-26-000007-index.htm"}}, {"who": "John Delta", "who_key": "Delta John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 33446.0, "sold": 0, "net": 33446.0, "trades": 2, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 13020.0, "date": "2025-12-12", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315225027596/0001493152-25-027596-index.htm"}, {"action": "BUY", "amount": 20426.0, "date": "2025-08-20", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315225012212/0001493152-25-012212-index.htm"}], "latest": {"action": "BUY", "amount": 13020.0, "date": "2025-12-12", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1821175/000149315225027596/0001493152-25-027596-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 119008.04200000002}, {"date": "2026-08-21", "net": 108501.094}, {"date": "2026-08-31", "net": 47629.238}, {"date": "2026-09-01", "net": 8482.103}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038360", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038359", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035890", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035885", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035888", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035886", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035884", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035887", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035883", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034341", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-07-23", "title": "Form 8-A12B", "accession": "0001493152-26-034336", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034333", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001325533-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-008150", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001493152-26-031548", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030279", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029348", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029330", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-12", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-007422", "price_sensitive": false}], "performance": {"ticker": "MSGM", "has_prices": true, "summary": {"n": 10, "avg": 0.07699148733632186, "win_rate": 0.8, "best": 0.6000000000000001, "worst": -0.8897297297297297, "as_of": "2026-09-02"}, "buys": [{"who": "Red Oak Partners, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8482.103, "date": "2026-09-01", "score": 24.3, "ref_price": 3.91, "return": 0.043478260869565195}, {"who": "Red Oak Partners, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47629.238, "date": "2026-08-31", "score": 32.9, "ref_price": 3.88, "return": 0.051546391752577365}, {"who": "Red Oak Partners, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 108501.094, "date": "2026-08-21", "score": 37.8, "ref_price": 3.955, "return": 0.0316055625790139}, {"who": "Red Oak Partners, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 119008.04200000002, "date": "2026-08-18", "score": 38.1, "ref_price": 3.99, "return": 0.022556390977443573}, {"who": "Red Oak Partners, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65767.917, "date": "2026-07-02", "score": 34.8, "ref_price": 4.31, "return": -0.05336426914153122}, {"who": "Red Oak Partners, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 109672.03199999999, "date": "2026-06-30", "score": 38.0, "ref_price": 4.0, "return": 0.020000000000000018}, {"who": "Delta John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13020.0, "date": "2025-12-12", "score": 36.3, "ref_price": 2.55, "return": 0.6000000000000001}, {"who": "Delta John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20426.0, "date": "2025-08-20", "score": 46.0, "ref_price": 2.93, "return": 0.39249146757679176}, {"who": "ZOI MIKE", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2948565.36, "date": "2023-02-01", "score": 60.5, "ref_price": 37.0, "return": -0.8897297297297297}, {"who": "ZOI MIKE", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999999.8500000001, "date": "2023-01-30", "score": 55.8, "ref_price": 2.63, "return": 0.5513307984790875}]}, "price_series": [{"date": "2021-01-13", "close": 350.0, "volume": 377821.0}, {"date": "2021-01-14", "close": 310.0, "volume": 68250.0}, {"date": "2021-01-15", "close": 300.0, "volume": 34928.0}, {"date": "2021-01-19", "close": 297.8, "volume": 15054.0}, {"date": "2021-01-20", "close": 295.9, "volume": 9273.0}, {"date": "2021-01-21", "close": 288.1, "volume": 10224.0}, {"date": "2021-01-22", "close": 299.8, "volume": 5835.0}, {"date": "2021-01-25", "close": 336.7, "volume": 80655.0}, {"date": "2021-01-26", "close": 332.15, "volume": 10142.0}, {"date": "2021-01-27", "close": 323.0, "volume": 5442.0}, {"date": "2021-01-28", "close": 310.2, "volume": 6357.0}, {"date": "2021-01-29", "close": 301.8, "volume": 5201.0}, {"date": "2021-02-01", "close": 305.6, "volume": 2753.0}, {"date": "2021-02-02", "close": 300.4, "volume": 2269.0}, {"date": "2021-02-03", "close": 293.3, "volume": 2851.0}, {"date": "2021-02-04", "close": 294.9, "volume": 2645.0}, {"date": "2021-02-05", "close": 326.6, "volume": 7440.0}, {"date": "2021-02-08", "close": 317.8, "volume": 5298.0}, {"date": "2021-02-09", "close": 303.5, "volume": 4037.0}, {"date": "2021-02-10", "close": 300.0, "volume": 3895.0}, {"date": "2021-02-11", "close": 300.1, "volume": 5480.0}, {"date": "2021-02-12", "close": 302.7, "volume": 1228.0}, {"date": "2021-02-16", "close": 298.3, "volume": 2216.0}, {"date": "2021-02-17", "close": 287.0, "volume": 8148.0}, {"date": "2021-02-18", "close": 289.8, "volume": 6261.0}, {"date": "2021-02-19", "close": 289.9, "volume": 6251.0}, {"date": "2021-02-22", "close": 288.5, "volume": 6918.0}, {"date": "2021-02-23", "close": 269.1, "volume": 12380.0}, {"date": "2021-02-24", "close": 278.2, "volume": 6942.0}, {"date": "2021-02-25", "close": 280.0, "volume": 5977.0}, {"date": "2021-02-26", "close": 268.5, "volume": 2445.0}, {"date": "2021-03-01", "close": 269.8, "volume": 1098.0}, {"date": "2021-03-02", "close": 258.8, "volume": 2845.0}, {"date": "2021-03-03", "close": 234.7, "volume": 6812.0}, {"date": "2021-03-04", "close": 202.3, "volume": 8145.0}, {"date": "2021-03-05", "close": 201.5, "volume": 13376.0}, {"date": "2021-03-08", "close": 202.5, "volume": 7632.0}, {"date": "2021-03-09", "close": 240.2, "volume": 8730.0}, {"date": "2021-03-10", "close": 248.1, "volume": 5085.0}, {"date": "2021-03-11", "close": 249.3, "volume": 2481.0}, {"date": "2021-03-12", "close": 254.6, "volume": 2004.0}, {"date": "2021-03-15", "close": 238.6, "volume": 2526.0}, {"date": "2021-03-16", "close": 230.2, "volume": 2618.0}, {"date": "2021-03-17", "close": 234.0, "volume": 2743.0}, {"date": "2021-03-18", "close": 246.0, "volume": 4363.0}, {"date": "2021-03-19", "close": 242.3, "volume": 10971.0}, {"date": "2021-03-22", "close": 250.5, "volume": 14231.0}, {"date": "2021-03-23", "close": 249.9, "volume": 6527.0}, {"date": "2021-03-24", "close": 233.2, "volume": 2802.0}, {"date": "2021-03-25", "close": 231.3, "volume": 2190.0}, {"date": "2021-03-26", "close": 239.0, "volume": 1920.0}, {"date": "2021-03-29", "close": 239.0, "volume": 2168.0}, {"date": "2021-03-30", "close": 239.0, "volume": 1622.0}, {"date": "2021-03-31", "close": 232.6, "volume": 977.0}, {"date": "2021-04-01", "close": 232.2, "volume": 1155.0}, {"date": "2021-04-05", "close": 229.5, "volume": 995.0}, {"date": "2021-04-06", "close": 230.4, "volume": 1807.0}, {"date": "2021-04-07", "close": 240.0, "volume": 860.0}, {"date": "2021-04-08", "close": 241.5, "volume": 2186.0}, {"date": "2021-04-09", "close": 232.0, "volume": 678.0}, {"date": "2021-04-12", "close": 211.1, "volume": 1310.0}, {"date": "2021-04-13", "close": 212.5, "volume": 4193.0}, {"date": "2021-04-14", "close": 204.2, "volume": 1219.0}, {"date": "2021-04-15", "close": 212.4, "volume": 10980.0}, {"date": "2021-04-16", "close": 207.0, "volume": 1462.0}, {"date": "2021-04-19", "close": 204.4, "volume": 811.0}, {"date": "2021-04-20", "close": 192.2, "volume": 2094.0}, {"date": "2021-04-21", "close": 185.0, "volume": 1250.0}, {"date": "2021-04-22", "close": 191.0, "volume": 1199.0}, {"date": "2021-04-23", "close": 192.2, "volume": 426.0}, {"date": "2021-04-26", "close": 199.1, "volume": 760.0}, {"date": "2021-04-27", "close": 201.9, "volume": 612.0}, {"date": "2021-04-28", "close": 223.9, "volume": 1897.0}, {"date": "2021-04-29", "close": 218.0, "volume": 518.0}, {"date": "2021-04-30", "close": 213.1, "volume": 2844.0}, {"date": "2021-05-03", "close": 218.9, "volume": 469.0}, {"date": "2021-05-04", "close": 213.8, "volume": 1002.0}, {"date": "2021-05-05", "close": 219.4, "volume": 2502.0}, {"date": "2021-05-06", "close": 215.5, "volume": 859.0}, {"date": "2021-05-07", "close": 215.5, "volume": 500.0}, {"date": "2021-05-10", "close": 205.601, "volume": 828.0}, {"date": "2021-05-11", "close": 190.9, "volume": 2282.0}, {"date": "2021-05-12", "close": 182.85, "volume": 2277.0}, {"date": "2021-05-13", "close": 166.8, "volume": 4283.0}, {"date": "2021-05-14", "close": 177.3, "volume": 512.0}, {"date": "2021-05-17", "close": 185.0, "volume": 342.0}, {"date": "2021-05-18", "close": 184.5, "volume": 1654.0}, {"date": "2021-05-19", "close": 171.3, "volume": 2799.0}, {"date": "2021-05-20", "close": 176.8, "volume": 1426.0}, {"date": "2021-05-21", "close": 172.0, "volume": 1615.0}, {"date": "2021-05-24", "close": 166.1, "volume": 1376.0}, {"date": "2021-05-25", "close": 160.9, "volume": 3520.0}, {"date": "2021-05-26", "close": 163.3, "volume": 871.0}, {"date": "2021-05-27", "close": 160.0, "volume": 1401.0}, {"date": "2021-05-28", "close": 162.4, "volume": 2499.0}, {"date": "2021-06-01", "close": 159.3, "volume": 916.0}, {"date": "2021-06-02", "close": 156.7, "volume": 2278.0}, {"date": "2021-06-03", "close": 153.4, "volume": 6985.0}, {"date": "2021-06-04", "close": 148.2, "volume": 1251.0}, {"date": "2021-06-07", "close": 136.0, "volume": 5735.0}, {"date": "2021-06-08", "close": 136.05, "volume": 6039.0}, {"date": "2021-06-09", "close": 133.9, "volume": 3707.0}, {"date": "2021-06-10", "close": 135.6, "volume": 2925.0}, {"date": "2021-06-11", "close": 139.0, "volume": 2413.0}, {"date": "2021-06-14", "close": 137.9, "volume": 2818.0}, {"date": "2021-06-15", "close": 136.6, "volume": 3003.0}, {"date": "2021-06-16", "close": 130.3, "volume": 4128.0}, {"date": "2021-06-17", "close": 130.3, "volume": 2001.0}, {"date": "2021-06-18", "close": 121.0, "volume": 5352.0}, {"date": "2021-06-21", "close": 116.0, "volume": 2517.0}, {"date": "2021-06-22", "close": 113.3, "volume": 3077.0}, {"date": "2021-06-23", "close": 122.5, "volume": 16818.0}, {"date": "2021-06-24", "close": 123.0, "volume": 4800.0}, {"date": "2021-06-25", "close": 135.7, "volume": 9268.0}, {"date": "2021-06-28", "close": 132.9, "volume": 3881.0}, {"date": "2021-06-29", "close": 138.6, "volume": 2845.0}, {"date": "2021-06-30", "close": 140.0, "volume": 2689.0}, {"date": "2021-07-01", "close": 139.9, "volume": 1721.0}, {"date": "2021-07-02", "close": 140.0, "volume": 1414.0}, {"date": "2021-07-06", "close": 135.3, "volume": 1632.0}, {"date": "2021-07-07", "close": 136.9, "volume": 3799.0}, {"date": "2021-07-08", "close": 129.4, "volume": 857.0}, {"date": "2021-07-09", "close": 129.6, "volume": 3462.0}, {"date": "2021-07-12", "close": 125.0, "volume": 336.0}, {"date": "2021-07-13", "close": 127.0, "volume": 2813.0}, {"date": "2021-07-14", "close": 129.1, "volume": 1255.0}, {"date": "2021-07-15", "close": 133.1, "volume": 1529.0}, {"date": "2021-07-16", "close": 130.2, "volume": 801.0}, {"date": "2021-07-19", "close": 127.3, "volume": 967.0}, {"date": "2021-07-20", "close": 127.2, "volume": 1342.0}, {"date": "2021-07-21", "close": 130.9, "volume": 1003.0}, {"date": "2021-07-22", "close": 130.2, "volume": 322.0}, {"date": "2021-07-23", "close": 133.4, "volume": 432.0}, {"date": "2021-07-26", "close": 128.8, "volume": 360.0}, {"date": "2021-07-27", "close": 122.5, "volume": 326.0}, {"date": "2021-07-28", "close": 120.4, "volume": 588.0}, {"date": "2021-07-29", "close": 121.4, "volume": 477.0}, {"date": "2021-07-30", "close": 115.7, "volume": 1020.0}, {"date": "2021-08-02", "close": 116.5, "volume": 1365.0}, {"date": "2021-08-03", "close": 114.7, "volume": 974.0}, {"date": "2021-08-04", "close": 112.7, "volume": 284.0}, {"date": "2021-08-05", "close": 111.8, "volume": 276.0}, {"date": "2021-08-06", "close": 118.297, "volume": 1026.0}, {"date": "2021-08-09", "close": 122.5, "volume": 1045.0}, {"date": "2021-08-10", "close": 128.2, "volume": 774.0}, {"date": "2021-08-11", "close": 123.6, "volume": 223.0}, {"date": "2021-08-12", "close": 117.7, "volume": 1215.0}, {"date": "2021-08-13", "close": 102.9, "volume": 2029.0}, {"date": "2021-08-16", "close": 96.0, "volume": 782.0}, {"date": "2021-08-17", "close": 90.1, "volume": 1177.0}, {"date": "2021-08-18", "close": 91.1, "volume": 1055.0}, {"date": "2021-08-19", "close": 88.0, "volume": 2293.0}, {"date": "2021-08-20", "close": 92.4, "volume": 1893.0}, {"date": "2021-08-23", "close": 94.3, "volume": 3732.0}, {"date": "2021-08-24", "close": 91.5, "volume": 1551.0}, {"date": "2021-08-25", "close": 97.2, "volume": 1184.0}, {"date": "2021-08-26", "close": 103.8, "volume": 1577.0}, {"date": "2021-08-27", "close": 102.7, "volume": 1169.0}, {"date": "2021-08-30", "close": 102.0, "volume": 2344.0}, {"date": "2021-08-31", "close": 107.7, "volume": 995.0}, {"date": "2021-09-01", "close": 108.5, "volume": 1157.0}, {"date": "2021-09-02", "close": 108.133, "volume": 1157.0}, {"date": "2021-09-03", "close": 107.1, "volume": 1313.0}, {"date": "2021-09-07", "close": 110.3, "volume": 820.0}, {"date": "2021-09-08", "close": 106.9, "volume": 4543.0}, {"date": "2021-09-09", "close": 128.8, "volume": 6372.0}, {"date": "2021-09-10", "close": 138.2, "volume": 6763.0}, {"date": "2021-09-13", "close": 138.8, "volume": 1251.0}, {"date": "2021-09-14", "close": 138.7, "volume": 1174.0}, {"date": "2021-09-15", "close": 142.6, "volume": 562.0}, {"date": "2021-09-16", "close": 141.5, "volume": 589.0}, {"date": "2021-09-17", "close": 147.0, "volume": 1620.0}, {"date": "2021-09-20", "close": 139.9, "volume": 1638.0}, {"date": "2021-09-21", "close": 138.3, "volume": 754.0}, {"date": "2021-09-22", "close": 128.6, "volume": 1223.0}, {"date": "2021-09-23", "close": 133.2, "volume": 469.0}, {"date": "2021-09-24", "close": 136.7, "volume": 793.0}, {"date": "2021-09-27", "close": 140.1, "volume": 104.0}, {"date": "2021-09-28", "close": 135.0, "volume": 385.0}, {"date": "2021-09-29", "close": 143.45, "volume": 388.0}, {"date": "2021-09-30", "close": 142.574, "volume": 279.0}, {"date": "2021-10-01", "close": 141.5, "volume": 503.0}, {"date": "2021-10-04", "close": 134.4, "volume": 1558.0}, {"date": "2021-10-05", "close": 136.0, "volume": 469.0}, {"date": "2021-10-06", "close": 134.6, "volume": 4306.0}, {"date": "2021-10-07", "close": 136.0, "volume": 1833.0}, {"date": "2021-10-08", "close": 140.8, "volume": 390.0}, {"date": "2021-10-11", "close": 138.0, "volume": 915.0}, {"date": "2021-10-12", "close": 139.3, "volume": 295.0}, {"date": "2021-10-13", "close": 141.5, "volume": 517.0}, {"date": "2021-10-14", "close": 142.55, "volume": 442.0}, {"date": "2021-10-15", "close": 149.4, "volume": 1604.0}, {"date": "2021-10-18", "close": 148.9, "volume": 887.0}, {"date": "2021-10-19", "close": 155.95, "volume": 807.0}, {"date": "2021-10-20", "close": 155.5, "volume": 1185.0}, {"date": "2021-10-21", "close": 154.5, "volume": 1128.0}, {"date": "2021-10-22", "close": 153.75, "volume": 2845.0}, {"date": "2021-10-25", "close": 145.504, "volume": 1470.0}, {"date": "2021-10-26", "close": 141.5, "volume": 2801.0}, {"date": "2021-10-27", "close": 135.799, "volume": 931.0}, {"date": "2021-10-28", "close": 122.9, "volume": 1335.0}, {"date": "2021-10-29", "close": 117.9, "volume": 696.0}, {"date": "2021-11-01", "close": 113.0, "volume": 1590.0}, {"date": "2021-11-02", "close": 109.0, "volume": 3931.0}, {"date": "2021-11-03", "close": 109.5, "volume": 1073.0}, {"date": "2021-11-04", "close": 106.5, "volume": 630.0}, {"date": "2021-11-05", "close": 105.0, "volume": 681.0}, {"date": "2021-11-08", "close": 104.0, "volume": 1726.0}, {"date": "2021-11-09", "close": 100.0, "volume": 2576.0}, {"date": "2021-11-10", "close": 99.2, "volume": 519.0}, {"date": "2021-11-11", "close": 102.6, "volume": 728.0}, {"date": "2021-11-12", "close": 105.4, "volume": 568.0}, {"date": "2021-11-15", "close": 103.5, "volume": 1110.0}, {"date": "2021-11-16", "close": 105.3, "volume": 414.0}, {"date": "2021-11-17", "close": 99.0, "volume": 572.0}, {"date": "2021-11-18", "close": 99.0, "volume": 725.0}, {"date": "2021-11-19", "close": 99.5, "volume": 562.0}, {"date": "2021-11-22", "close": 96.0, "volume": 630.0}, {"date": "2021-11-23", "close": 92.5, "volume": 313.0}, {"date": "2021-11-24", "close": 97.3, "volume": 519.0}, {"date": "2021-11-26", "close": 95.0, "volume": 202.0}, {"date": "2021-11-29", "close": 91.6, "volume": 1101.0}, {"date": "2021-11-30", "close": 95.0, "volume": 571.0}, {"date": "2021-12-01", "close": 88.9, "volume": 1268.0}, {"date": "2021-12-02", "close": 80.5, "volume": 565.0}, {"date": "2021-12-03", "close": 79.4, "volume": 403.0}, {"date": "2021-12-06", "close": 77.8, "volume": 3566.0}, {"date": "2021-12-07", "close": 75.4, "volume": 2928.0}, {"date": "2021-12-08", "close": 78.6, "volume": 1398.0}, {"date": "2021-12-09", "close": 72.5, "volume": 874.0}, {"date": "2021-12-10", "close": 70.6, "volume": 651.0}, {"date": "2021-12-13", "close": 60.1, "volume": 3269.0}, {"date": "2021-12-14", "close": 55.0, "volume": 1584.0}, {"date": "2021-12-15", "close": 49.1, "volume": 1657.0}, {"date": "2021-12-16", "close": 47.1, "volume": 2152.0}, {"date": "2021-12-17", "close": 44.7, "volume": 2329.0}, {"date": "2021-12-20", "close": 42.0, "volume": 1705.0}, {"date": "2021-12-21", "close": 44.5, "volume": 2700.0}, {"date": "2021-12-22", "close": 41.5, "volume": 12742.0}, {"date": "2021-12-23", "close": 40.3, "volume": 2994.0}, {"date": "2021-12-27", "close": 36.8, "volume": 4470.0}, {"date": "2021-12-28", "close": 35.2, "volume": 2256.0}, {"date": "2021-12-29", "close": 31.0, "volume": 9428.0}, {"date": "2021-12-30", "close": 33.4, "volume": 3970.0}, {"date": "2021-12-31", "close": 34.0, "volume": 3516.0}, {"date": "2022-01-03", "close": 37.7, "volume": 2773.0}, {"date": "2022-01-04", "close": 40.5, "volume": 9149.0}, {"date": "2022-01-05", "close": 40.1, "volume": 9864.0}, {"date": "2022-01-06", "close": 39.3, "volume": 4919.0}, {"date": "2022-01-07", "close": 39.05, "volume": 1127.0}, {"date": "2022-01-10", "close": 37.9, "volume": 809.0}, {"date": "2022-01-11", "close": 41.8, "volume": 4100.0}, {"date": "2022-01-12", "close": 41.8, "volume": 1166.0}, {"date": "2022-01-13", "close": 42.0, "volume": 985.0}, {"date": "2022-01-14", "close": 40.0, "volume": 3432.0}, {"date": "2022-01-18", "close": 40.0, "volume": 584.0}, {"date": "2022-01-19", "close": 38.7, "volume": 1255.0}, {"date": "2022-01-20", "close": 38.1, "volume": 734.0}, {"date": "2022-01-21", "close": 38.8, "volume": 412.0}, {"date": "2022-01-24", "close": 38.6, "volume": 1150.0}, {"date": "2022-01-25", "close": 38.5, "volume": 264.0}, {"date": "2022-01-26", "close": 35.9, "volume": 2931.0}, {"date": "2022-01-27", "close": 34.0, "volume": 280.0}, {"date": "2022-01-28", "close": 35.95, "volume": 853.0}, {"date": "2022-01-31", "close": 37.3, "volume": 688.0}, {"date": "2022-02-01", "close": 37.4, "volume": 408.0}, {"date": "2022-02-02", "close": 34.2, "volume": 237.0}, {"date": "2022-02-03", "close": 34.85, "volume": 3181.0}, {"date": "2022-02-04", "close": 35.2, "volume": 1595.0}, {"date": "2022-02-07", "close": 41.0, "volume": 5729.0}, {"date": "2022-02-08", "close": 38.2, "volume": 2826.0}, {"date": "2022-02-09", "close": 40.3, "volume": 3194.0}, {"date": "2022-02-10", "close": 41.2, "volume": 9650.0}, {"date": "2022-02-11", "close": 39.05, "volume": 2439.0}, {"date": "2022-02-14", "close": 41.1, "volume": 1072.0}, {"date": "2022-02-15", "close": 40.0, "volume": 952.0}, {"date": "2022-02-16", "close": 38.0, "volume": 1423.0}, {"date": "2022-02-17", "close": 38.2, "volume": 548.0}, {"date": "2022-02-18", "close": 37.0, "volume": 687.0}, {"date": "2022-02-22", "close": 36.6, "volume": 430.0}, {"date": "2022-02-23", "close": 35.0, "volume": 727.0}, {"date": "2022-02-24", "close": 33.8, "volume": 1080.0}, {"date": "2022-02-25", "close": 33.1, "volume": 1157.0}, {"date": "2022-02-28", "close": 34.1, "volume": 466.0}, {"date": "2022-03-01", "close": 33.4, "volume": 870.0}, {"date": "2022-03-02", "close": 29.3, "volume": 5829.0}, {"date": "2022-03-03", "close": 29.7, "volume": 4108.0}, {"date": "2022-03-04", "close": 25.5, "volume": 3043.0}, {"date": "2022-03-07", "close": 21.5, "volume": 1483.0}, {"date": "2022-03-08", "close": 21.4, "volume": 9815.0}, {"date": "2022-03-09", "close": 20.589, "volume": 4118.0}, {"date": "2022-03-10", "close": 21.0, "volume": 3080.0}, {"date": "2022-03-11", "close": 19.8, "volume": 2324.0}, {"date": "2022-03-14", "close": 16.0, "volume": 2690.0}, {"date": "2022-03-15", "close": 15.0, "volume": 2953.0}, {"date": "2022-03-16", "close": 14.8, "volume": 11432.0}, {"date": "2022-03-17", "close": 14.8, "volume": 4285.0}, {"date": "2022-03-18", "close": 15.15, "volume": 57283.0}, {"date": "2022-03-21", "close": 15.7, "volume": 23876.0}, {"date": "2022-03-22", "close": 16.4, "volume": 20010.0}, {"date": "2022-03-23", "close": 18.4, "volume": 16188.0}, {"date": "2022-03-24", "close": 21.1, "volume": 19300.0}, {"date": "2022-03-25", "close": 21.3, "volume": 11807.0}, {"date": "2022-03-28", "close": 20.6, "volume": 6528.0}, {"date": "2022-03-29", "close": 19.0, "volume": 12421.0}, {"date": "2022-03-30", "close": 20.6, "volume": 15648.0}, {"date": "2022-03-31", "close": 13.2, "volume": 113988.0}, {"date": "2022-04-01", "close": 13.8, "volume": 36917.0}, {"date": "2022-04-04", "close": 13.4, "volume": 19804.0}, {"date": "2022-04-05", "close": 13.3, "volume": 12467.0}, {"date": "2022-04-06", "close": 12.5, "volume": 24915.0}, {"date": "2022-04-07", "close": 12.2, "volume": 16944.0}, {"date": "2022-04-08", "close": 12.5, "volume": 5621.0}, {"date": "2022-04-11", "close": 12.9, "volume": 5592.0}, {"date": "2022-04-12", "close": 12.8, "volume": 6637.0}, {"date": "2022-04-13", "close": 12.4, "volume": 13388.0}, {"date": "2022-04-14", "close": 12.0, "volume": 5084.0}, {"date": "2022-04-18", "close": 11.4, "volume": 12272.0}, {"date": "2022-04-19", "close": 11.25, "volume": 11323.0}, {"date": "2022-04-20", "close": 11.0, "volume": 5218.0}, {"date": "2022-04-21", "close": 10.5, "volume": 7521.0}, {"date": "2022-04-22", "close": 10.0, "volume": 13944.0}, {"date": "2022-04-25", "close": 9.995, "volume": 8233.0}, {"date": "2022-04-26", "close": 9.755, "volume": 17776.0}, {"date": "2022-04-27", "close": 9.953, "volume": 10780.0}, {"date": "2022-04-28", "close": 9.221, "volume": 13011.0}, {"date": "2022-04-29", "close": 9.3, "volume": 3364.0}, {"date": "2022-05-02", "close": 9.3, "volume": 2249.0}, {"date": "2022-05-03", "close": 9.4, "volume": 2999.0}, {"date": "2022-05-04", "close": 8.877, "volume": 10297.0}, {"date": "2022-05-05", "close": 8.271, "volume": 5084.0}, {"date": "2022-05-06", "close": 8.1, "volume": 3724.0}, {"date": "2022-05-09", "close": 7.232, "volume": 4629.0}, {"date": "2022-05-10", "close": 6.501, "volume": 3374.0}, {"date": "2022-05-11", "close": 6.651, "volume": 5625.0}, {"date": "2022-05-12", "close": 6.53, "volume": 5486.0}, {"date": "2022-05-13", "close": 7.199, "volume": 5070.0}, {"date": "2022-05-16", "close": 6.9, "volume": 7143.0}, {"date": "2022-05-17", "close": 6.901, "volume": 2346.0}, {"date": "2022-05-18", "close": 7.038, "volume": 525.0}, {"date": "2022-05-19", "close": 6.9, "volume": 2728.0}, {"date": "2022-05-20", "close": 6.452, "volume": 3526.0}, {"date": "2022-05-23", "close": 6.6, "volume": 1567.0}, {"date": "2022-05-24", "close": 6.802, "volume": 6839.0}, {"date": "2022-05-25", "close": 6.611, "volume": 6466.0}, {"date": "2022-05-26", "close": 6.7, "volume": 3677.0}, {"date": "2022-05-27", "close": 6.7, "volume": 3199.0}, {"date": "2022-05-31", "close": 6.373, "volume": 23085.0}, {"date": "2022-06-01", "close": 6.453, "volume": 29449.0}, {"date": "2022-06-02", "close": 7.013, "volume": 6174.0}, {"date": "2022-06-03", "close": 6.9, "volume": 5684.0}, {"date": "2022-06-06", "close": 6.363, "volume": 5881.0}, {"date": "2022-06-07", "close": 6.6, "volume": 4489.0}, {"date": "2022-06-08", "close": 6.803, "volume": 534.0}, {"date": "2022-06-09", "close": 6.712, "volume": 2195.0}, {"date": "2022-06-10", "close": 6.315, "volume": 988.0}, {"date": "2022-06-13", "close": 5.999, "volume": 6085.0}, {"date": "2022-06-14", "close": 5.702, "volume": 2144.0}, {"date": "2022-06-15", "close": 5.779, "volume": 3207.0}, {"date": "2022-06-16", "close": 6.223, "volume": 9930.0}, {"date": "2022-06-17", "close": 4.55, "volume": 10758.0}, {"date": "2022-06-21", "close": 5.637, "volume": 13725.0}, {"date": "2022-06-22", "close": 5.67, "volume": 5535.0}, {"date": "2022-06-23", "close": 6.45, "volume": 31380.0}, {"date": "2022-06-24", "close": 6.638, "volume": 2551.0}, {"date": "2022-06-27", "close": 6.488, "volume": 2208.0}, {"date": "2022-06-28", "close": 8.098, "volume": 60289.0}, {"date": "2022-06-29", "close": 7.402, "volume": 8138.0}, {"date": "2022-06-30", "close": 6.585, "volume": 3660.0}, {"date": "2022-07-01", "close": 6.611, "volume": 1044.0}, {"date": "2022-07-05", "close": 6.5, "volume": 975.0}, {"date": "2022-07-06", "close": 6.247, "volume": 2601.0}, {"date": "2022-07-07", "close": 6.4, "volume": 2197.0}, {"date": "2022-07-08", "close": 6.564, "volume": 1191.0}, {"date": "2022-07-11", "close": 6.697, "volume": 2767.0}, {"date": "2022-07-12", "close": 6.299, "volume": 1889.0}, {"date": "2022-07-13", "close": 5.945, "volume": 1142.0}, {"date": "2022-07-14", "close": 6.149, "volume": 2063.0}, {"date": "2022-07-15", "close": 5.748, "volume": 3423.0}, {"date": "2022-07-18", "close": 6.476, "volume": 6661.0}, {"date": "2022-07-19", "close": 6.5725, "volume": 1483.0}, {"date": "2022-07-20", "close": 6.2, "volume": 1943.0}, {"date": "2022-07-21", "close": 6.451, "volume": 1737.0}, {"date": "2022-07-22", "close": 6.059, "volume": 6310.0}, {"date": "2022-07-25", "close": 5.901, "volume": 2721.0}, {"date": "2022-07-26", "close": 6.3, "volume": 3442.0}, {"date": "2022-07-27", "close": 6.3, "volume": 1050.0}, {"date": "2022-07-28", "close": 6.2635, "volume": 882.0}, {"date": "2022-07-29", "close": 6.2, "volume": 1595.0}, {"date": "2022-08-01", "close": 6.0, "volume": 1776.0}, {"date": "2022-08-02", "close": 6.197, "volume": 4470.0}, {"date": "2022-08-03", "close": 5.9, "volume": 6542.0}, {"date": "2022-08-04", "close": 6.069, "volume": 3658.0}, {"date": "2022-08-05", "close": 5.984, "volume": 4288.0}, {"date": "2022-08-08", "close": 5.678, "volume": 12420.0}, {"date": "2022-08-09", "close": 6.179, "volume": 8430.0}, {"date": "2022-08-10", "close": 6.85, "volume": 24518.0}, {"date": "2022-08-11", "close": 6.182, "volume": 10619.0}, {"date": "2022-08-12", "close": 6.011, "volume": 3543.0}, {"date": "2022-08-15", "close": 6.3, "volume": 5126.0}, {"date": "2022-08-16", "close": 6.3, "volume": 6860.0}, {"date": "2022-08-17", "close": 6.085, "volume": 4954.0}, {"date": "2022-08-18", "close": 6.299, "volume": 2568.0}, {"date": "2022-08-19", "close": 5.924, "volume": 1615.0}, {"date": "2022-08-22", "close": 5.8, "volume": 2006.0}, {"date": "2022-08-23", "close": 5.95, "volume": 3923.0}, {"date": "2022-08-24", "close": 6.09, "volume": 957.0}, {"date": "2022-08-25", "close": 5.939, "volume": 2061.0}, {"date": "2022-08-26", "close": 6.162, "volume": 4706.0}, {"date": "2022-08-29", "close": 5.995, "volume": 3668.0}, {"date": "2022-08-30", "close": 6.15, "volume": 18669.0}, {"date": "2022-08-31", "close": 6.386, "volume": 4002.0}, {"date": "2022-09-01", "close": 7.376, "volume": 24351.0}, {"date": "2022-09-02", "close": 7.31, "volume": 5683.0}, {"date": "2022-09-06", "close": 6.916, "volume": 4613.0}, {"date": "2022-09-07", "close": 7.198, "volume": 6002.0}, {"date": "2022-09-08", "close": 7.002, "volume": 2920.0}, {"date": "2022-09-09", "close": 8.1, "volume": 26742.0}, {"date": "2022-09-12", "close": 7.316, "volume": 7391.0}, {"date": "2022-09-13", "close": 9.7, "volume": 97690.0}, {"date": "2022-09-14", "close": 7.849, "volume": 14135.0}, {"date": "2022-09-15", "close": 8.564, "volume": 8972.0}, {"date": "2022-09-16", "close": 9.067, "volume": 4508.0}, {"date": "2022-09-19", "close": 8.605, "volume": 3109.0}, {"date": "2022-09-20", "close": 9.46, "volume": 47367.0}, {"date": "2022-09-21", "close": 8.267, "volume": 13679.0}, {"date": "2022-09-22", "close": 6.13, "volume": 10421.0}, {"date": "2022-09-23", "close": 7.036, "volume": 59197.0}, {"date": "2022-09-26", "close": 6.681, "volume": 6348.0}, {"date": "2022-09-27", "close": 6.025, "volume": 4858.0}, {"date": "2022-09-28", "close": 6.046, "volume": 4272.0}, {"date": "2022-09-29", "close": 6.1, "volume": 6038.0}, {"date": "2022-09-30", "close": 5.7, "volume": 4438.0}, {"date": "2022-10-03", "close": 6.434, "volume": 8540.0}, {"date": "2022-10-04", "close": 6.925, "volume": 9039.0}, {"date": "2022-10-05", "close": 7.902, "volume": 5100.0}, {"date": "2022-10-06", "close": 8.49, "volume": 2729.0}, {"date": "2022-10-07", "close": 7.746, "volume": 3551.0}, {"date": "2022-10-10", "close": 7.9, "volume": 2628.0}, {"date": "2022-10-11", "close": 8.271, "volume": 9838.0}, {"date": "2022-10-12", "close": 8.065, "volume": 3499.0}, {"date": "2022-10-13", "close": 8.148, "volume": 3549.0}, {"date": "2022-10-14", "close": 7.301, "volume": 6253.0}, {"date": "2022-10-17", "close": 7.292, "volume": 4394.0}, {"date": "2022-10-18", "close": 7.75, "volume": 2644.0}, {"date": "2022-10-19", "close": 7.7, "volume": 1607.0}, {"date": "2022-10-20", "close": 7.8475, "volume": 9050.0}, {"date": "2022-10-21", "close": 7.754, "volume": 1018.0}, {"date": "2022-10-24", "close": 7.307, "volume": 1431.0}, {"date": "2022-10-25", "close": 7.595, "volume": 1582.0}, {"date": "2022-10-26", "close": 7.221, "volume": 2159.0}, {"date": "2022-10-27", "close": 6.701, "volume": 3064.0}, {"date": "2022-10-28", "close": 6.602, "volume": 556.0}, {"date": "2022-10-31", "close": 6.725, "volume": 736.0}, {"date": "2022-11-01", "close": 6.38, "volume": 1322.0}, {"date": "2022-11-02", "close": 6.7574, "volume": 572.0}, {"date": "2022-11-03", "close": 7.0, "volume": 1150.0}, {"date": "2022-11-04", "close": 6.734, "volume": 1663.0}, {"date": "2022-11-07", "close": 6.751, "volume": 599.0}, {"date": "2022-11-08", "close": 6.663, "volume": 1386.0}, {"date": "2022-11-09", "close": 6.211, "volume": 11230.0}, {"date": "2022-11-10", "close": 8.99, "volume": 1646330.0}, {"date": "2022-11-11", "close": 8.3, "volume": 94983.0}, {"date": "2022-11-14", "close": 7.91, "volume": 56881.0}, {"date": "2022-11-15", "close": 6.97, "volume": 32208.0}, {"date": "2022-11-16", "close": 6.79, "volume": 78158.0}, {"date": "2022-11-17", "close": 5.71, "volume": 20449.0}, {"date": "2022-11-18", "close": 5.515, "volume": 16286.0}, {"date": "2022-11-21", "close": 4.5, "volume": 11334.0}, {"date": "2022-11-22", "close": 6.8, "volume": 1189993.0}, {"date": "2022-11-23", "close": 6.1, "volume": 260926.0}, {"date": "2022-11-25", "close": 5.5114, "volume": 19804.0}, {"date": "2022-11-28", "close": 5.23, "volume": 66464.0}, {"date": "2022-11-29", "close": 5.07, "volume": 80664.0}, {"date": "2022-11-30", "close": 4.95, "volume": 16169.0}, {"date": "2022-12-01", "close": 4.71, "volume": 12059.0}, {"date": "2022-12-02", "close": 5.25, "volume": 62786.0}, {"date": "2022-12-05", "close": 5.15, "volume": 21877.0}, {"date": "2022-12-06", "close": 5.33, "volume": 24546.0}, {"date": "2022-12-07", "close": 5.08, "volume": 6495.0}, {"date": "2022-12-08", "close": 5.28, "volume": 3501.0}, {"date": "2022-12-09", "close": 5.05, "volume": 4459.0}, {"date": "2022-12-12", "close": 4.87, "volume": 5384.0}, {"date": "2022-12-13", "close": 4.73, "volume": 9634.0}, {"date": "2022-12-14", "close": 4.36, "volume": 37404.0}, {"date": "2022-12-15", "close": 3.69, "volume": 17858.0}, {"date": "2022-12-16", "close": 2.7, "volume": 17854.0}, {"date": "2022-12-19", "close": 2.65, "volume": 31769.0}, {"date": "2022-12-20", "close": 3.15, "volume": 14048.0}, {"date": "2022-12-21", "close": 3.08, "volume": 8861.0}, {"date": "2022-12-22", "close": 2.805, "volume": 4625.0}, {"date": "2022-12-23", "close": 2.67, "volume": 8666.0}, {"date": "2022-12-27", "close": 2.33, "volume": 6682.0}, {"date": "2022-12-28", "close": 2.58, "volume": 20655.0}, {"date": "2022-12-29", "close": 3.07, "volume": 73512.0}, {"date": "2022-12-30", "close": 4.15, "volume": 124970.0}, {"date": "2023-01-03", "close": 6.95, "volume": 2455195.0}, {"date": "2023-01-04", "close": 6.69, "volume": 463097.0}, {"date": "2023-01-05", "close": 6.26, "volume": 115005.0}, {"date": "2023-01-06", "close": 4.09, "volume": 137301.0}, {"date": "2023-01-09", "close": 3.69, "volume": 447623.0}, {"date": "2023-01-10", "close": 3.77, "volume": 98237.0}, {"date": "2023-01-11", "close": 3.745, "volume": 39639.0}, {"date": "2023-01-12", "close": 4.0, "volume": 49939.0}, {"date": "2023-01-13", "close": 3.93, "volume": 62741.0}, {"date": "2023-01-17", "close": 3.88, "volume": 44035.0}, {"date": "2023-01-18", "close": 3.87, "volume": 29516.0}, {"date": "2023-01-19", "close": 3.88, "volume": 17528.0}, {"date": "2023-01-20", "close": 3.82, "volume": 27049.0}, {"date": "2023-01-23", "close": 3.6, "volume": 31456.0}, {"date": "2023-01-24", "close": 3.29, "volume": 30480.0}, {"date": "2023-01-25", "close": 3.22, "volume": 40104.0}, {"date": "2023-01-26", "close": 3.13, "volume": 13381.0}, {"date": "2023-01-27", "close": 2.88, "volume": 37665.0}, {"date": "2023-01-30", "close": 2.63, "volume": 175755.0}, {"date": "2023-01-31", "close": 21.4, "volume": 50154390.0}, {"date": "2023-02-01", "close": 37.0, "volume": 14509990.0}, {"date": "2023-02-02", "close": 22.96, "volume": 3066428.0}, {"date": "2023-02-03", "close": 16.42, "volume": 3071582.0}, {"date": "2023-02-06", "close": 15.66, "volume": 929108.0}, {"date": "2023-02-07", "close": 13.18, "volume": 514508.0}, {"date": "2023-02-08", "close": 16.07, "volume": 5931318.0}, {"date": "2023-02-09", "close": 13.14, "volume": 768074.0}, {"date": "2023-02-10", "close": 12.03, "volume": 327741.0}, {"date": "2023-02-13", "close": 13.07, "volume": 478055.0}, {"date": "2023-02-14", "close": 12.6, "volume": 292658.0}, {"date": "2023-02-15", "close": 12.03, "volume": 177942.0}, {"date": "2023-02-16", "close": 10.9, "volume": 213335.0}, {"date": "2023-02-17", "close": 10.9, "volume": 144986.0}, {"date": "2023-02-21", "close": 9.93, "volume": 114009.0}, {"date": "2023-02-22", "close": 9.38, "volume": 200458.0}, {"date": "2023-02-23", "close": 8.39, "volume": 180321.0}, {"date": "2023-02-24", "close": 8.4, "volume": 424267.0}, {"date": "2023-02-27", "close": 9.78, "volume": 280122.0}, {"date": "2023-02-28", "close": 9.1, "volume": 106681.0}, {"date": "2023-03-01", "close": 8.8, "volume": 61917.0}, {"date": "2023-03-02", "close": 9.33, "volume": 243789.0}, {"date": "2023-03-03", "close": 9.58, "volume": 69857.0}, {"date": "2023-03-06", "close": 11.23, "volume": 1107125.0}, {"date": "2023-03-07", "close": 11.13, "volume": 143657.0}, {"date": "2023-03-08", "close": 11.37, "volume": 292718.0}, {"date": "2023-03-09", "close": 12.07, "volume": 569900.0}, {"date": "2023-03-10", "close": 10.24, "volume": 213224.0}, {"date": "2023-03-13", "close": 9.13, "volume": 115025.0}, {"date": "2023-03-14", "close": 8.96, "volume": 240454.0}, {"date": "2023-03-15", "close": 8.22, "volume": 175335.0}, {"date": "2023-03-16", "close": 8.58, "volume": 80883.0}, {"date": "2023-03-17", "close": 8.19, "volume": 91743.0}, {"date": "2023-03-20", "close": 8.19, "volume": 77095.0}, {"date": "2023-03-21", "close": 8.02, "volume": 58137.0}, {"date": "2023-03-22", "close": 7.84, "volume": 49803.0}, {"date": "2023-03-23", "close": 7.17, "volume": 156849.0}, {"date": "2023-03-24", "close": 6.69, "volume": 231801.0}, {"date": "2023-03-27", "close": 5.45, "volume": 265842.0}, {"date": "2023-03-28", "close": 5.54, "volume": 53982.0}, {"date": "2023-03-29", "close": 5.82, "volume": 75062.0}, {"date": "2023-03-30", "close": 5.94, "volume": 39685.0}, {"date": "2023-03-31", "close": 5.7, "volume": 74641.0}, {"date": "2023-04-03", "close": 5.7, "volume": 23942.0}, {"date": "2023-04-04", "close": 5.87, "volume": 47076.0}, {"date": "2023-04-05", "close": 5.53, "volume": 23210.0}, {"date": "2023-04-06", "close": 7.74, "volume": 4727694.0}, {"date": "2023-04-10", "close": 6.3, "volume": 445554.0}, {"date": "2023-04-11", "close": 5.89, "volume": 143973.0}, {"date": "2023-04-12", "close": 5.56, "volume": 122277.0}, {"date": "2023-04-13", "close": 5.66, "volume": 203932.0}, {"date": "2023-04-14", "close": 5.73, "volume": 264864.0}, {"date": "2023-04-17", "close": 6.14, "volume": 77929.0}, {"date": "2023-04-18", "close": 6.5, "volume": 964634.0}, {"date": "2023-04-19", "close": 6.04, "volume": 98802.0}, {"date": "2023-04-20", "close": 5.85, "volume": 43447.0}, {"date": "2023-04-21", "close": 5.86, "volume": 17553.0}, {"date": "2023-04-24", "close": 5.76, "volume": 17893.0}, {"date": "2023-04-25", "close": 5.61, "volume": 25713.0}, {"date": "2023-04-26", "close": 5.51, "volume": 74953.0}, {"date": "2023-04-27", "close": 5.175, "volume": 39261.0}, {"date": "2023-04-28", "close": 4.87, "volume": 64271.0}, {"date": "2023-05-01", "close": 4.66, "volume": 98979.0}, {"date": "2023-05-02", "close": 5.37, "volume": 705125.0}, {"date": "2023-05-03", "close": 4.88, "volume": 141771.0}, {"date": "2023-05-04", "close": 4.97, "volume": 57017.0}, {"date": "2023-05-05", "close": 4.98, "volume": 33812.0}, {"date": "2023-05-08", "close": 4.85, "volume": 39415.0}, {"date": "2023-05-09", "close": 4.72, "volume": 24719.0}, {"date": "2023-05-10", "close": 5.05, "volume": 50170.0}, {"date": "2023-05-11", "close": 5.255, "volume": 265096.0}, {"date": "2023-05-12", "close": 4.97, "volume": 73180.0}, {"date": "2023-05-15", "close": 4.96, "volume": 15333.0}, {"date": "2023-05-16", "close": 4.95, "volume": 20178.0}, {"date": "2023-05-17", "close": 4.75, "volume": 21577.0}, {"date": "2023-05-18", "close": 4.91, "volume": 10198.0}, {"date": "2023-05-19", "close": 4.87, "volume": 22918.0}, {"date": "2023-05-22", "close": 4.73, "volume": 15895.0}, {"date": "2023-05-23", "close": 4.64, "volume": 28094.0}, {"date": "2023-05-24", "close": 4.53, "volume": 18741.0}, {"date": "2023-05-25", "close": 4.31, "volume": 48848.0}, {"date": "2023-05-26", "close": 4.14, "volume": 25426.0}, {"date": "2023-05-30", "close": 4.25, "volume": 27684.0}, {"date": "2023-05-31", "close": 4.2528, "volume": 10191.0}, {"date": "2023-06-01", "close": 4.4, "volume": 9974.0}, {"date": "2023-06-02", "close": 4.41, "volume": 9099.0}, {"date": "2023-06-05", "close": 4.5, "volume": 87475.0}, {"date": "2023-06-06", "close": 4.59, "volume": 10501.0}, {"date": "2023-06-07", "close": 4.4, "volume": 12208.0}, {"date": "2023-06-08", "close": 4.32, "volume": 18168.0}, {"date": "2023-06-09", "close": 4.35, "volume": 10789.0}, {"date": "2023-06-12", "close": 4.25, "volume": 10176.0}, {"date": "2023-06-13", "close": 4.16, "volume": 11239.0}, {"date": "2023-06-14", "close": 4.265, "volume": 12983.0}, {"date": "2023-06-15", "close": 4.1, "volume": 24962.0}, {"date": "2023-06-16", "close": 4.26, "volume": 20490.0}, {"date": "2023-06-20", "close": 4.09, "volume": 18777.0}, {"date": "2023-06-21", "close": 4.66, "volume": 75315.0}, {"date": "2023-06-22", "close": 4.52, "volume": 49567.0}, {"date": "2023-06-23", "close": 4.21, "volume": 15380.0}, {"date": "2023-06-26", "close": 4.02, "volume": 34771.0}, {"date": "2023-06-27", "close": 4.16, "volume": 11864.0}, {"date": "2023-06-28", "close": 4.235, "volume": 11444.0}, {"date": "2023-06-29", "close": 4.28, "volume": 18066.0}, {"date": "2023-06-30", "close": 4.3, "volume": 355726.0}, {"date": "2023-07-03", "close": 4.19, "volume": 24174.0}, {"date": "2023-07-05", "close": 4.09, "volume": 7051.0}, {"date": "2023-07-06", "close": 4.04, "volume": 26437.0}, {"date": "2023-07-07", "close": 4.06, "volume": 9430.0}, {"date": "2023-07-10", "close": 4.14, "volume": 9905.0}, {"date": "2023-07-11", "close": 4.3, "volume": 55952.0}, {"date": "2023-07-12", "close": 4.12, "volume": 16665.0}, {"date": "2023-07-13", "close": 4.045, "volume": 28192.0}, {"date": "2023-07-14", "close": 3.9, "volume": 10882.0}, {"date": "2023-07-17", "close": 3.8, "volume": 6975.0}, {"date": "2023-07-18", "close": 3.9, "volume": 6930.0}, {"date": "2023-07-19", "close": 3.85, "volume": 9968.0}, {"date": "2023-07-20", "close": 3.885, "volume": 10358.0}, {"date": "2023-07-21", "close": 3.77, "volume": 6359.0}, {"date": "2023-07-24", "close": 3.61, "volume": 18362.0}, {"date": "2023-07-25", "close": 3.33, "volume": 35127.0}, {"date": "2023-07-26", "close": 3.38, "volume": 30414.0}, {"date": "2023-07-27", "close": 3.3, "volume": 11629.0}, {"date": "2023-07-28", "close": 3.305, "volume": 4539.0}, {"date": "2023-07-31", "close": 3.4318, "volume": 139183.0}, {"date": "2023-08-01", "close": 6.6, "volume": 16409380.0}, {"date": "2023-08-02", "close": 4.4, "volume": 1133131.0}, {"date": "2023-08-03", "close": 5.67, "volume": 10255600.0}, {"date": "2023-08-04", "close": 5.73, "volume": 1077806.0}, {"date": "2023-08-07", "close": 5.54, "volume": 240319.0}, {"date": "2023-08-08", "close": 6.04, "volume": 1284310.0}, {"date": "2023-08-09", "close": 5.77, "volume": 165579.0}, {"date": "2023-08-10", "close": 6.21, "volume": 294808.0}, {"date": "2023-08-11", "close": 5.52, "volume": 463419.0}, {"date": "2023-08-14", "close": 5.41, "volume": 181765.0}, {"date": "2023-08-15", "close": 4.71, "volume": 112901.0}, {"date": "2023-08-16", "close": 4.91, "volume": 62756.0}, {"date": "2023-08-17", "close": 4.85, "volume": 28343.0}, {"date": "2023-08-18", "close": 4.46, "volume": 51999.0}, {"date": "2023-08-21", "close": 4.64, "volume": 144195.0}, {"date": "2023-08-22", "close": 3.96, "volume": 208311.0}, {"date": "2023-08-23", "close": 4.05, "volume": 215781.0}, {"date": "2023-08-24", "close": 4.25, "volume": 114202.0}, {"date": "2023-08-25", "close": 4.36, "volume": 44791.0}, {"date": "2023-08-28", "close": 4.35, "volume": 82753.0}, {"date": "2023-08-29", "close": 4.43, "volume": 79700.0}, {"date": "2023-08-30", "close": 4.26, "volume": 42873.0}, {"date": "2023-08-31", "close": 4.24, "volume": 52699.0}, {"date": "2023-09-01", "close": 4.35, "volume": 25654.0}, {"date": "2023-09-05", "close": 4.11, "volume": 62488.0}, {"date": "2023-09-06", "close": 3.95, "volume": 88907.0}, {"date": "2023-09-07", "close": 3.83, "volume": 21720.0}, {"date": "2023-09-08", "close": 3.99, "volume": 32550.0}, {"date": "2023-09-11", "close": 4.09, "volume": 10841.0}, {"date": "2023-09-12", "close": 3.95, "volume": 5439.0}, {"date": "2023-09-13", "close": 3.95, "volume": 15134.0}, {"date": "2023-09-14", "close": 3.89, "volume": 13699.0}, {"date": "2023-09-15", "close": 3.96, "volume": 52101.0}, {"date": "2023-09-18", "close": 3.88, "volume": 3780.0}, {"date": "2023-09-19", "close": 3.89, "volume": 7659.0}, {"date": "2023-09-20", "close": 3.81, "volume": 4473.0}, {"date": "2023-09-21", "close": 3.93, "volume": 12568.0}, {"date": "2023-09-22", "close": 3.75, "volume": 5304.0}, {"date": "2023-09-25", "close": 3.61, "volume": 3306.0}, {"date": "2023-09-26", "close": 3.61, "volume": 2709.0}, {"date": "2023-09-27", "close": 3.81, "volume": 15989.0}, {"date": "2023-09-28", "close": 3.72, "volume": 20032.0}, {"date": "2023-09-29", "close": 3.62, "volume": 2157.0}, {"date": "2023-10-02", "close": 3.56, "volume": 4950.0}, {"date": "2023-10-03", "close": 3.26, "volume": 8624.0}, {"date": "2023-10-04", "close": 3.54, "volume": 7213.0}, {"date": "2023-10-05", "close": 4.27, "volume": 624253.0}, {"date": "2023-10-06", "close": 4.02, "volume": 59548.0}, {"date": "2023-10-09", "close": 3.97, "volume": 22497.0}, {"date": "2023-10-10", "close": 3.94, "volume": 15495.0}, {"date": "2023-10-11", "close": 3.6, "volume": 41205.0}, {"date": "2023-10-12", "close": 3.58, "volume": 13966.0}, {"date": "2023-10-13", "close": 3.56, "volume": 6420.0}, {"date": "2023-10-16", "close": 3.58, "volume": 7640.0}, {"date": "2023-10-17", "close": 3.56, "volume": 6891.0}, {"date": "2023-10-18", "close": 3.51, "volume": 2717.0}, {"date": "2023-10-19", "close": 3.33, "volume": 18678.0}, {"date": "2023-10-20", "close": 3.18, "volume": 18157.0}, {"date": "2023-10-23", "close": 3.1, "volume": 7807.0}, {"date": "2023-10-24", "close": 3.05, "volume": 8990.0}, {"date": "2023-10-25", "close": 3.01, "volume": 17153.0}, {"date": "2023-10-26", "close": 3.05, "volume": 13958.0}, {"date": "2023-10-27", "close": 2.72, "volume": 16180.0}, {"date": "2023-10-30", "close": 2.71, "volume": 8256.0}, {"date": "2023-10-31", "close": 2.74, "volume": 4702.0}, {"date": "2023-11-01", "close": 2.94, "volume": 16687.0}, {"date": "2023-11-02", "close": 2.85, "volume": 9561.0}, {"date": "2023-11-03", "close": 3.0, "volume": 23942.0}, {"date": "2023-11-06", "close": 3.02, "volume": 6168.0}, {"date": "2023-11-07", "close": 2.7, "volume": 18142.0}, {"date": "2023-11-08", "close": 2.54, "volume": 22801.0}, {"date": "2023-11-09", "close": 2.4, "volume": 12847.0}, {"date": "2023-11-10", "close": 2.415, "volume": 8598.0}, {"date": "2023-11-13", "close": 2.47, "volume": 7769.0}, {"date": "2023-11-14", "close": 2.6, "volume": 3829.0}, {"date": "2023-11-15", "close": 2.595, "volume": 5973.0}, {"date": "2023-11-16", "close": 2.41, "volume": 6535.0}, {"date": "2023-11-17", "close": 2.39, "volume": 8236.0}, {"date": "2023-11-20", "close": 2.425, "volume": 23585.0}, {"date": "2023-11-21", "close": 2.4, "volume": 18856.0}, {"date": "2023-11-22", "close": 2.4, "volume": 2804.0}, {"date": "2023-11-24", "close": 2.48, "volume": 3040.0}, {"date": "2023-11-27", "close": 2.37, "volume": 10413.0}, {"date": "2023-11-28", "close": 2.39, "volume": 5808.0}, {"date": "2023-11-29", "close": 2.51, "volume": 28441.0}, {"date": "2023-11-30", "close": 2.75, "volume": 18325.0}, {"date": "2023-12-01", "close": 2.65, "volume": 9498.0}, {"date": "2023-12-04", "close": 2.6997, "volume": 8477.0}, {"date": "2023-12-05", "close": 2.58, "volume": 8530.0}, {"date": "2023-12-06", "close": 2.51, "volume": 4750.0}, {"date": "2023-12-07", "close": 2.5, "volume": 7088.0}, {"date": "2023-12-08", "close": 2.42, "volume": 6196.0}, {"date": "2023-12-11", "close": 2.475, "volume": 3631.0}, {"date": "2023-12-12", "close": 2.255, "volume": 37269.0}, {"date": "2023-12-13", "close": 2.197, "volume": 9753.0}, {"date": "2023-12-14", "close": 2.18, "volume": 16027.0}, {"date": "2023-12-15", "close": 2.37, "volume": 33735.0}, {"date": "2023-12-18", "close": 2.3733, "volume": 23030.0}, {"date": "2023-12-19", "close": 2.49, "volume": 9319.0}, {"date": "2023-12-20", "close": 2.303, "volume": 15824.0}, {"date": "2023-12-21", "close": 2.9, "volume": 125085.0}, {"date": "2023-12-22", "close": 2.66, "volume": 78651.0}, {"date": "2023-12-26", "close": 2.57, "volume": 39311.0}, {"date": "2023-12-27", "close": 3.12, "volume": 106809.0}, {"date": "2023-12-28", "close": 3.27, "volume": 89773.0}, {"date": "2023-12-29", "close": 3.09, "volume": 34179.0}, {"date": "2024-01-02", "close": 2.915, "volume": 35766.0}, {"date": "2024-01-03", "close": 2.76, "volume": 2404.0}, {"date": "2024-01-04", "close": 2.765, "volume": 8781.0}, {"date": "2024-01-05", "close": 2.71, "volume": 2842.0}, {"date": "2024-01-08", "close": 2.865, "volume": 6490.0}, {"date": "2024-01-09", "close": 3.0352, "volume": 3015.0}, {"date": "2024-01-10", "close": 2.83, "volume": 10233.0}, {"date": "2024-01-11", "close": 2.75, "volume": 15464.0}, {"date": "2024-01-12", "close": 2.78, "volume": 8172.0}, {"date": "2024-01-16", "close": 2.77, "volume": 3685.0}, {"date": "2024-01-17", "close": 2.5, "volume": 8205.0}, {"date": "2024-01-18", "close": 2.5, "volume": 13859.0}, {"date": "2024-01-19", "close": 2.5, "volume": 6887.0}, {"date": "2024-01-22", "close": 2.645, "volume": 3854.0}, {"date": "2024-01-23", "close": 2.7591, "volume": 3398.0}, {"date": "2024-01-24", "close": 2.7313, "volume": 10107.0}, {"date": "2024-01-25", "close": 2.69, "volume": 15725.0}, {"date": "2024-01-26", "close": 2.565, "volume": 3889.0}, {"date": "2024-01-29", "close": 2.5801, "volume": 1800.0}, {"date": "2024-01-30", "close": 2.44, "volume": 11094.0}, {"date": "2024-01-31", "close": 2.451, "volume": 6719.0}, {"date": "2024-02-01", "close": 2.55, "volume": 2999.0}, {"date": "2024-02-02", "close": 2.5, "volume": 2512.0}, {"date": "2024-02-05", "close": 2.58, "volume": 2197.0}, {"date": "2024-02-06", "close": 2.46, "volume": 2650.0}, {"date": "2024-02-07", "close": 2.55, "volume": 27446.0}, {"date": "2024-02-08", "close": 2.33, "volume": 29955.0}, {"date": "2024-02-09", "close": 2.33, "volume": 19458.0}, {"date": "2024-02-12", "close": 2.31, "volume": 24761.0}, {"date": "2024-02-13", "close": 2.27, "volume": 8350.0}, {"date": "2024-02-14", "close": 2.29, "volume": 15962.0}, {"date": "2024-02-15", "close": 2.57, "volume": 116714.0}, {"date": "2024-02-16", "close": 2.54, "volume": 8410.0}, {"date": "2024-02-20", "close": 2.6, "volume": 65185.0}, {"date": "2024-02-21", "close": 2.77, "volume": 10449.0}, {"date": "2024-02-22", "close": 2.5901, "volume": 14988.0}, {"date": "2024-02-23", "close": 2.41, "volume": 19582.0}, {"date": "2024-02-26", "close": 2.43, "volume": 5566.0}, {"date": "2024-02-27", "close": 2.3297, "volume": 33070.0}, {"date": "2024-02-28", "close": 2.38, "volume": 5970.0}, {"date": "2024-02-29", "close": 2.22, "volume": 17356.0}, {"date": "2024-03-01", "close": 2.22, "volume": 6863.0}, {"date": "2024-03-04", "close": 2.2501, "volume": 7176.0}, {"date": "2024-03-05", "close": 2.2945, "volume": 6213.0}, {"date": "2024-03-06", "close": 2.29, "volume": 4472.0}, {"date": "2024-03-07", "close": 2.3, "volume": 4297.0}, {"date": "2024-03-08", "close": 2.21, "volume": 9615.0}, {"date": "2024-03-11", "close": 2.2, "volume": 5397.0}, {"date": "2024-03-12", "close": 2.2, "volume": 18967.0}, {"date": "2024-03-13", "close": 2.2012, "volume": 10891.0}, {"date": "2024-03-14", "close": 2.11, "volume": 5894.0}, {"date": "2024-03-15", "close": 2.11, "volume": 16465.0}, {"date": "2024-03-18", "close": 2.18, "volume": 9975.0}, {"date": "2024-03-19", "close": 2.2, "volume": 3037.0}, {"date": "2024-03-20", "close": 2.161, "volume": 3336.0}, {"date": "2024-03-21", "close": 2.25, "volume": 6566.0}, {"date": "2024-03-22", "close": 2.21, "volume": 5150.0}, {"date": "2024-03-25", "close": 2.21, "volume": 2161.0}, {"date": "2024-03-26", "close": 2.1698, "volume": 8967.0}, {"date": "2024-03-27", "close": 2.06, "volume": 10523.0}, {"date": "2024-03-28", "close": 2.11, "volume": 3909.0}, {"date": "2024-04-01", "close": 2.195, "volume": 19694.0}, {"date": "2024-04-02", "close": 2.09, "volume": 15186.0}, {"date": "2024-04-03", "close": 2.08, "volume": 6121.0}, {"date": "2024-04-04", "close": 2.0501, "volume": 5425.0}, {"date": "2024-04-05", "close": 2.0, "volume": 9498.0}, {"date": "2024-04-08", "close": 2.11, "volume": 10845.0}, {"date": "2024-04-09", "close": 2.65, "volume": 12097850.0}, {"date": "2024-04-10", "close": 2.92, "volume": 861325.0}, {"date": "2024-04-11", "close": 3.21, "volume": 449330.0}, {"date": "2024-04-12", "close": 2.79, "volume": 120688.0}, {"date": "2024-04-15", "close": 2.59, "volume": 39801.0}, {"date": "2024-04-16", "close": 2.46, "volume": 70115.0}, {"date": "2024-04-17", "close": 2.37, "volume": 29392.0}, {"date": "2024-04-18", "close": 2.49, "volume": 116448.0}, {"date": "2024-04-19", "close": 2.66, "volume": 14072.0}, {"date": "2024-04-22", "close": 2.58, "volume": 8086.0}, {"date": "2024-04-23", "close": 2.62, "volume": 9605.0}, {"date": "2024-04-24", "close": 2.62, "volume": 35666.0}, {"date": "2024-04-25", "close": 2.52, "volume": 11971.0}, {"date": "2024-04-26", "close": 2.58, "volume": 8565.0}, {"date": "2024-04-29", "close": 2.48, "volume": 5382.0}, {"date": "2024-04-30", "close": 2.25, "volume": 7950.0}, {"date": "2024-05-01", "close": 2.29, "volume": 4835.0}, {"date": "2024-05-02", "close": 2.3, "volume": 6427.0}, {"date": "2024-05-03", "close": 2.28, "volume": 5519.0}, {"date": "2024-05-06", "close": 2.27, "volume": 9861.0}, {"date": "2024-05-07", "close": 3.01, "volume": 6542288.0}, {"date": "2024-05-08", "close": 3.3, "volume": 988057.0}, {"date": "2024-05-09", "close": 2.92, "volume": 335642.0}, {"date": "2024-05-10", "close": 2.7, "volume": 67547.0}, {"date": "2024-05-13", "close": 2.59, "volume": 42077.0}, {"date": "2024-05-14", "close": 2.74, "volume": 26431.0}, {"date": "2024-05-15", "close": 2.72, "volume": 6262.0}, {"date": "2024-05-16", "close": 2.8, "volume": 20175.0}, {"date": "2024-05-17", "close": 2.83, "volume": 33560.0}, {"date": "2024-05-20", "close": 2.65, "volume": 12094.0}, {"date": "2024-05-21", "close": 2.7, "volume": 12029.0}, {"date": "2024-05-22", "close": 2.71, "volume": 11271.0}, {"date": "2024-05-23", "close": 2.48, "volume": 30814.0}, {"date": "2024-05-24", "close": 2.55, "volume": 5092.0}, {"date": "2024-05-28", "close": 2.62, "volume": 3846.0}, {"date": "2024-05-29", "close": 2.6, "volume": 7592.0}, {"date": "2024-05-30", "close": 2.37, "volume": 75946.0}, {"date": "2024-05-31", "close": 2.4, "volume": 20535.0}, {"date": "2024-06-03", "close": 2.47, "volume": 4798.0}, {"date": "2024-06-04", "close": 2.4, "volume": 5222.0}, {"date": "2024-06-05", "close": 2.33, "volume": 174249.0}, {"date": "2024-06-06", "close": 2.8, "volume": 2572321.0}, {"date": "2024-06-07", "close": 2.49, "volume": 172890.0}, {"date": "2024-06-10", "close": 2.59, "volume": 62573.0}, {"date": "2024-06-11", "close": 2.77, "volume": 252999.0}, {"date": "2024-06-12", "close": 2.73, "volume": 38172.0}, {"date": "2024-06-13", "close": 2.41, "volume": 75688.0}, {"date": "2024-06-14", "close": 2.47, "volume": 13585.0}, {"date": "2024-06-17", "close": 2.45, "volume": 7602.0}, {"date": "2024-06-18", "close": 2.41, "volume": 17941.0}, {"date": "2024-06-20", "close": 2.2978, "volume": 40419.0}, {"date": "2024-06-21", "close": 2.39, "volume": 12704.0}, {"date": "2024-06-24", "close": 2.3001, "volume": 8153.0}, {"date": "2024-06-25", "close": 2.37, "volume": 2845.0}, {"date": "2024-06-26", "close": 2.37, "volume": 4685.0}, {"date": "2024-06-27", "close": 2.33, "volume": 7524.0}, {"date": "2024-06-28", "close": 2.39, "volume": 12268.0}, {"date": "2024-07-01", "close": 2.4, "volume": 7442.0}, {"date": "2024-07-02", "close": 2.37, "volume": 4012.0}, {"date": "2024-07-03", "close": 2.175, "volume": 22747.0}, {"date": "2024-07-05", "close": 2.212, "volume": 1849.0}, {"date": "2024-07-08", "close": 2.23, "volume": 11441.0}, {"date": "2024-07-09", "close": 2.23, "volume": 3533.0}, {"date": "2024-07-10", "close": 2.1955, "volume": 45651.0}, {"date": "2024-07-11", "close": 2.34, "volume": 12702.0}, {"date": "2024-07-12", "close": 2.29, "volume": 9493.0}, {"date": "2024-07-15", "close": 2.2748, "volume": 7216.0}, {"date": "2024-07-16", "close": 2.33, "volume": 1698.0}, {"date": "2024-07-17", "close": 2.35, "volume": 12589.0}, {"date": "2024-07-18", "close": 2.32, "volume": 8013.0}, {"date": "2024-07-19", "close": 2.2208, "volume": 1759.0}, {"date": "2024-07-22", "close": 2.23, "volume": 2800.0}, {"date": "2024-07-23", "close": 2.28, "volume": 19304.0}, {"date": "2024-07-24", "close": 2.19, "volume": 7839.0}, {"date": "2024-07-25", "close": 2.17, "volume": 2573.0}, {"date": "2024-07-26", "close": 2.005, "volume": 43796.0}, {"date": "2024-07-29", "close": 1.96, "volume": 6884.0}, {"date": "2024-07-30", "close": 1.68, "volume": 32191.0}, {"date": "2024-07-31", "close": 1.75, "volume": 8901.0}, {"date": "2024-08-01", "close": 1.785, "volume": 14234.0}, {"date": "2024-08-02", "close": 1.6, "volume": 24978.0}, {"date": "2024-08-05", "close": 1.4894, "volume": 12182.0}, {"date": "2024-08-06", "close": 1.49, "volume": 7674.0}, {"date": "2024-08-07", "close": 1.48, "volume": 9127.0}, {"date": "2024-08-08", "close": 1.5, "volume": 9292.0}, {"date": "2024-08-09", "close": 1.8, "volume": 1231515.0}, {"date": "2024-08-12", "close": 1.62, "volume": 270147.0}, {"date": "2024-08-13", "close": 1.46, "volume": 88051.0}, {"date": "2024-08-14", "close": 1.32, "volume": 54578.0}, {"date": "2024-08-15", "close": 1.2393, "volume": 55796.0}, {"date": "2024-08-16", "close": 1.27, "volume": 42626.0}, {"date": "2024-08-19", "close": 1.27, "volume": 103967.0}, {"date": "2024-08-20", "close": 1.1392, "volume": 102532.0}, {"date": "2024-08-21", "close": 1.08, "volume": 72959.0}, {"date": "2024-08-22", "close": 1.14, "volume": 57514.0}, {"date": "2024-08-23", "close": 1.2, "volume": 38961.0}, {"date": "2024-08-26", "close": 1.26, "volume": 47884.0}, {"date": "2024-08-27", "close": 1.14, "volume": 93539.0}, {"date": "2024-08-28", "close": 1.15, "volume": 27315.0}, {"date": "2024-08-29", "close": 1.145, "volume": 47036.0}, {"date": "2024-08-30", "close": 1.17, "volume": 3583865.0}, {"date": "2024-09-03", "close": 1.31, "volume": 18021750.0}, {"date": "2024-09-04", "close": 1.32, "volume": 770585.0}, {"date": "2024-09-05", "close": 1.41, "volume": 528520.0}, {"date": "2024-09-06", "close": 1.31, "volume": 117432.0}, {"date": "2024-09-09", "close": 1.34, "volume": 123039.0}, {"date": "2024-09-10", "close": 1.24, "volume": 60777.0}, {"date": "2024-09-11", "close": 1.28, "volume": 27550.0}, {"date": "2024-09-12", "close": 1.23, "volume": 29388.0}, {"date": "2024-09-13", "close": 1.25, "volume": 28420.0}, {"date": "2024-09-16", "close": 1.21, "volume": 24239.0}, {"date": "2024-09-17", "close": 1.18, "volume": 70605.0}, {"date": "2024-09-18", "close": 1.15, "volume": 16284.0}, {"date": "2024-09-19", "close": 1.18, "volume": 20626.0}, {"date": "2024-09-20", "close": 1.1, "volume": 73307.0}, {"date": "2024-09-23", "close": 1.09, "volume": 24793.0}, {"date": "2024-09-24", "close": 1.1, "volume": 2858900.0}, {"date": "2024-09-25", "close": 1.54, "volume": 58627300.0}, {"date": "2024-09-26", "close": 1.5, "volume": 1460502.0}, {"date": "2024-09-27", "close": 1.72, "volume": 1316076.0}, {"date": "2024-09-30", "close": 1.55, "volume": 294409.0}, {"date": "2024-10-01", "close": 1.51, "volume": 91977.0}, {"date": "2024-10-02", "close": 1.59, "volume": 147604.0}, {"date": "2024-10-03", "close": 1.51, "volume": 82530.0}, {"date": "2024-10-04", "close": 1.46, "volume": 162049.0}, {"date": "2024-10-07", "close": 1.34, "volume": 121649.0}, {"date": "2024-10-08", "close": 1.35, "volume": 39189.0}, {"date": "2024-10-09", "close": 1.34, "volume": 71921.0}, {"date": "2024-10-10", "close": 1.275, "volume": 23247.0}, {"date": "2024-10-11", "close": 1.2, "volume": 25260.0}, {"date": "2024-10-14", "close": 1.21, "volume": 26479.0}, {"date": "2024-10-15", "close": 1.2, "volume": 12348.0}, {"date": "2024-10-16", "close": 1.26, "volume": 16133.0}, {"date": "2024-10-17", "close": 1.27, "volume": 24295.0}, {"date": "2024-10-18", "close": 1.39, "volume": 44773.0}, {"date": "2024-10-21", "close": 1.41, "volume": 15572.0}, {"date": "2024-10-22", "close": 1.41, "volume": 14782.0}, {"date": "2024-10-23", "close": 1.31, "volume": 28302.0}, {"date": "2024-10-24", "close": 1.3, "volume": 10394.0}, {"date": "2024-10-25", "close": 1.32, "volume": 13421.0}, {"date": "2024-10-28", "close": 1.31, "volume": 24516.0}, {"date": "2024-10-29", "close": 1.28, "volume": 30258.0}, {"date": "2024-10-30", "close": 1.28, "volume": 15667.0}, {"date": "2024-10-31", "close": 1.2, "volume": 23685.0}, {"date": "2024-11-01", "close": 1.19, "volume": 6722.0}, {"date": "2024-11-04", "close": 1.2, "volume": 15724.0}, {"date": "2024-11-05", "close": 1.21, "volume": 8701.0}, {"date": "2024-11-06", "close": 1.23, "volume": 17122.0}, {"date": "2024-11-07", "close": 1.25, "volume": 25456.0}, {"date": "2024-11-08", "close": 1.26, "volume": 27750.0}, {"date": "2024-11-11", "close": 1.23, "volume": 31996.0}, {"date": "2024-11-12", "close": 1.22, "volume": 9784.0}, {"date": "2024-11-13", "close": 1.22, "volume": 18949.0}, {"date": "2024-11-14", "close": 1.2281, "volume": 22526.0}, {"date": "2024-11-15", "close": 1.11, "volume": 32897.0}, {"date": "2024-11-18", "close": 1.1, "volume": 47812.0}, {"date": "2024-11-19", "close": 1.09, "volume": 40322.0}, {"date": "2024-11-20", "close": 1.08, "volume": 13226.0}, {"date": "2024-11-21", "close": 1.13, "volume": 10428.0}, {"date": "2024-11-22", "close": 1.11, "volume": 11109.0}, {"date": "2024-11-25", "close": 1.11, "volume": 30296.0}, {"date": "2024-11-26", "close": 1.27, "volume": 88062.0}, {"date": "2024-11-27", "close": 1.34, "volume": 62813.0}, {"date": "2024-11-29", "close": 1.321, "volume": 7127.0}, {"date": "2024-12-02", "close": 1.36, "volume": 33199.0}, {"date": "2024-12-03", "close": 1.27, "volume": 24225.0}, {"date": "2024-12-04", "close": 1.24, "volume": 16048.0}, {"date": "2024-12-05", "close": 1.28, "volume": 20722.0}, {"date": "2024-12-06", "close": 1.32, "volume": 55383.0}, {"date": "2024-12-09", "close": 1.32, "volume": 12424.0}, {"date": "2024-12-10", "close": 1.27, "volume": 15610.0}, {"date": "2024-12-11", "close": 1.22, "volume": 28831.0}, {"date": "2024-12-12", "close": 1.15, "volume": 40161.0}, {"date": "2024-12-13", "close": 1.1708, "volume": 19028.0}, {"date": "2024-12-16", "close": 1.15, "volume": 21986.0}, {"date": "2024-12-17", "close": 1.14, "volume": 24170.0}, {"date": "2024-12-18", "close": 1.06, "volume": 87096.0}, {"date": "2024-12-19", "close": 1.06, "volume": 30109.0}, {"date": "2024-12-20", "close": 1.1, "volume": 25356.0}, {"date": "2024-12-23", "close": 1.16, "volume": 64308.0}, {"date": "2024-12-24", "close": 1.21, "volume": 18563.0}, {"date": "2024-12-26", "close": 1.249, "volume": 65528.0}, {"date": "2024-12-27", "close": 1.231, "volume": 33256.0}, {"date": "2024-12-30", "close": 1.45, "volume": 136534.0}, {"date": "2024-12-31", "close": 1.34, "volume": 67044.0}, {"date": "2025-01-02", "close": 1.37, "volume": 80167.0}, {"date": "2025-01-03", "close": 1.45, "volume": 56153.0}, {"date": "2025-01-06", "close": 1.42, "volume": 93732.0}, {"date": "2025-01-07", "close": 1.38, "volume": 34316.0}, {"date": "2025-01-08", "close": 1.35, "volume": 31989.0}, {"date": "2025-01-10", "close": 1.34, "volume": 12446.0}, {"date": "2025-01-13", "close": 1.29, "volume": 19864.0}, {"date": "2025-01-14", "close": 1.37, "volume": 15008.0}, {"date": "2025-01-15", "close": 1.37, "volume": 28080.0}, {"date": "2025-01-16", "close": 1.39, "volume": 16631.0}, {"date": "2025-01-17", "close": 1.37, "volume": 21583.0}, {"date": "2025-01-21", "close": 1.41, "volume": 16674.0}, {"date": "2025-01-22", "close": 1.34, "volume": 7555.0}, {"date": "2025-01-23", "close": 1.37, "volume": 7115.0}, {"date": "2025-01-24", "close": 1.47, "volume": 142321.0}, {"date": "2025-01-27", "close": 1.45, "volume": 56028.0}, {"date": "2025-01-28", "close": 1.44, "volume": 68155.0}, {"date": "2025-01-29", "close": 1.39, "volume": 78688.0}, {"date": "2025-01-30", "close": 1.49, "volume": 24562.0}, {"date": "2025-01-31", "close": 1.41, "volume": 30582.0}, {"date": "2025-02-03", "close": 1.43, "volume": 23178.0}, {"date": "2025-02-04", "close": 1.39, "volume": 30633.0}, {"date": "2025-02-05", "close": 1.33, "volume": 27143.0}, {"date": "2025-02-06", "close": 1.34, "volume": 18880.0}, {"date": "2025-02-07", "close": 1.3714, "volume": 15164.0}, {"date": "2025-02-10", "close": 1.34, "volume": 14940.0}, {"date": "2025-02-11", "close": 1.3194, "volume": 22328.0}, {"date": "2025-02-12", "close": 1.29, "volume": 11679.0}, {"date": "2025-02-13", "close": 1.3073, "volume": 27318.0}, {"date": "2025-02-14", "close": 1.3, "volume": 16593.0}, {"date": "2025-02-18", "close": 1.28, "volume": 11269.0}, {"date": "2025-02-19", "close": 1.28, "volume": 13173.0}, {"date": "2025-02-20", "close": 1.29, "volume": 8365.0}, {"date": "2025-02-21", "close": 1.26, "volume": 58781.0}, {"date": "2025-02-24", "close": 1.18, "volume": 32671.0}, {"date": "2025-02-25", "close": 1.17, "volume": 28814.0}, {"date": "2025-02-26", "close": 1.21, "volume": 37035.0}, {"date": "2025-02-27", "close": 1.2, "volume": 13832.0}, {"date": "2025-02-28", "close": 1.16, "volume": 10625.0}, {"date": "2025-03-03", "close": 1.21, "volume": 13984.0}, {"date": "2025-03-04", "close": 1.22, "volume": 17828.0}, {"date": "2025-03-05", "close": 1.26, "volume": 13308.0}, {"date": "2025-03-06", "close": 1.35, "volume": 16940.0}, {"date": "2025-03-07", "close": 1.28, "volume": 74445.0}, {"date": "2025-03-10", "close": 1.26, "volume": 15163.0}, {"date": "2025-03-11", "close": 1.23, "volume": 7942.0}, {"date": "2025-03-12", "close": 1.2, "volume": 3099.0}, {"date": "2025-03-13", "close": 1.21, "volume": 6066.0}, {"date": "2025-03-14", "close": 1.19, "volume": 5526.0}, {"date": "2025-03-17", "close": 1.2, "volume": 7264.0}, {"date": "2025-03-18", "close": 1.255, "volume": 12882.0}, {"date": "2025-03-19", "close": 1.25, "volume": 32839.0}, {"date": "2025-03-20", "close": 1.22, "volume": 10777.0}, {"date": "2025-03-21", "close": 1.21, "volume": 95351.0}, {"date": "2025-03-24", "close": 1.1, "volume": 66249.0}, {"date": "2025-03-25", "close": 1.17, "volume": 25588.0}, {"date": "2025-03-26", "close": 1.12, "volume": 9543.0}, {"date": "2025-03-27", "close": 1.09, "volume": 10585.0}, {"date": "2025-03-28", "close": 1.11, "volume": 27244.0}, {"date": "2025-03-31", "close": 1.05, "volume": 21421.0}, {"date": "2025-04-01", "close": 1.04, "volume": 73646.0}, {"date": "2025-04-02", "close": 1.03, "volume": 40737.0}, {"date": "2025-04-03", "close": 1.01, "volume": 6109.0}, {"date": "2025-04-04", "close": 0.93, "volume": 15907.0}, {"date": "2025-04-07", "close": 0.93, "volume": 61859.0}, {"date": "2025-04-08", "close": 0.821, "volume": 10689.0}, {"date": "2025-04-09", "close": 0.825, "volume": 26877.0}, {"date": "2025-04-10", "close": 0.825, "volume": 8564.0}, {"date": "2025-04-11", "close": 0.828, "volume": 22879.0}, {"date": "2025-04-14", "close": 0.8708, "volume": 16022.0}, {"date": "2025-04-15", "close": 1.08, "volume": 3459250.0}, {"date": "2025-04-16", "close": 1.12, "volume": 1155687.0}, {"date": "2025-04-17", "close": 2.75, "volume": 37004420.0}, {"date": "2025-04-21", "close": 2.29, "volume": 2387105.0}, {"date": "2025-04-22", "close": 2.22, "volume": 313935.0}, {"date": "2025-04-23", "close": 2.27, "volume": 288879.0}, {"date": "2025-04-24", "close": 2.41, "volume": 383132.0}, {"date": "2025-04-25", "close": 2.4, "volume": 124920.0}, {"date": "2025-04-28", "close": 2.65, "volume": 660655.0}, {"date": "2025-04-29", "close": 2.42, "volume": 112337.0}, {"date": "2025-04-30", "close": 2.44, "volume": 63062.0}, {"date": "2025-05-01", "close": 2.54, "volume": 62296.0}, {"date": "2025-05-02", "close": 2.52, "volume": 50572.0}, {"date": "2025-05-05", "close": 2.57, "volume": 33386.0}, {"date": "2025-05-06", "close": 2.5, "volume": 29564.0}, {"date": "2025-05-07", "close": 2.43, "volume": 38071.0}, {"date": "2025-05-08", "close": 2.32, "volume": 66450.0}, {"date": "2025-05-09", "close": 2.49, "volume": 160749.0}, {"date": "2025-05-12", "close": 2.38, "volume": 88497.0}, {"date": "2025-05-13", "close": 2.43, "volume": 48097.0}, {"date": "2025-05-14", "close": 2.51, "volume": 36137.0}, {"date": "2025-05-15", "close": 2.46, "volume": 21374.0}, {"date": "2025-05-16", "close": 2.78, "volume": 75588.0}, {"date": "2025-05-19", "close": 2.89, "volume": 114929.0}, {"date": "2025-05-20", "close": 2.9, "volume": 69407.0}, {"date": "2025-05-21", "close": 2.94, "volume": 43723.0}, {"date": "2025-05-22", "close": 2.98, "volume": 43343.0}, {"date": "2025-05-23", "close": 2.96, "volume": 62051.0}, {"date": "2025-05-27", "close": 3.29, "volume": 394412.0}, {"date": "2025-05-28", "close": 3.34, "volume": 92551.0}, {"date": "2025-05-29", "close": 3.05, "volume": 214551.0}, {"date": "2025-05-30", "close": 3.09, "volume": 98518.0}, {"date": "2025-06-02", "close": 2.81, "volume": 153450.0}, {"date": "2025-06-03", "close": 3.07, "volume": 36315.0}, {"date": "2025-06-04", "close": 2.97, "volume": 54508.0}, {"date": "2025-06-05", "close": 2.79, "volume": 138571.0}, {"date": "2025-06-06", "close": 2.79, "volume": 18472.0}, {"date": "2025-06-09", "close": 2.835, "volume": 30151.0}, {"date": "2025-06-10", "close": 2.875, "volume": 16023.0}, {"date": "2025-06-11", "close": 2.89, "volume": 7167.0}, {"date": "2025-06-12", "close": 2.81, "volume": 13660.0}, {"date": "2025-06-13", "close": 2.71, "volume": 21897.0}, {"date": "2025-06-16", "close": 2.815, "volume": 11008.0}, {"date": "2025-06-17", "close": 2.74, "volume": 24370.0}, {"date": "2025-06-18", "close": 2.78, "volume": 21325.0}, {"date": "2025-06-20", "close": 2.72, "volume": 30197.0}, {"date": "2025-06-23", "close": 2.76, "volume": 16337.0}, {"date": "2025-06-24", "close": 2.76, "volume": 20385.0}, {"date": "2025-06-25", "close": 2.74, "volume": 7418.0}, {"date": "2025-06-26", "close": 2.81, "volume": 58734.0}, {"date": "2025-06-27", "close": 2.88, "volume": 13221.0}, {"date": "2025-06-30", "close": 2.9, "volume": 17613.0}, {"date": "2025-07-01", "close": 2.91, "volume": 30960.0}, {"date": "2025-07-02", "close": 2.98, "volume": 97778.0}, {"date": "2025-07-03", "close": 2.97, "volume": 42944.0}, {"date": "2025-07-07", "close": 2.91, "volume": 150296.0}, {"date": "2025-07-08", "close": 3.01, "volume": 48140.0}, {"date": "2025-07-09", "close": 3.062, "volume": 20635.0}, {"date": "2025-07-10", "close": 3.27, "volume": 53582.0}, {"date": "2025-07-11", "close": 3.222, "volume": 20721.0}, {"date": "2025-07-14", "close": 3.22, "volume": 11496.0}, {"date": "2025-07-15", "close": 3.37, "volume": 158930.0}, {"date": "2025-07-16", "close": 3.48, "volume": 57179.0}, {"date": "2025-07-17", "close": 3.47, "volume": 28117.0}, {"date": "2025-07-18", "close": 3.41, "volume": 25817.0}, {"date": "2025-07-21", "close": 3.65, "volume": 85842.0}, {"date": "2025-07-22", "close": 3.82, "volume": 57626.0}, {"date": "2025-07-23", "close": 3.72, "volume": 19093.0}, {"date": "2025-07-24", "close": 3.7, "volume": 15726.0}, {"date": "2025-07-25", "close": 3.8, "volume": 22060.0}, {"date": "2025-07-28", "close": 3.61, "volume": 48038.0}, {"date": "2025-07-29", "close": 3.26, "volume": 31907.0}, {"date": "2025-07-30", "close": 3.11, "volume": 29970.0}, {"date": "2025-07-31", "close": 3.01, "volume": 27015.0}, {"date": "2025-08-01", "close": 2.99, "volume": 36735.0}, {"date": "2025-08-04", "close": 3.12, "volume": 13621.0}, {"date": "2025-08-05", "close": 3.2, "volume": 61250.0}, {"date": "2025-08-06", "close": 3.2, "volume": 17496.0}, {"date": "2025-08-07", "close": 3.13, "volume": 31520.0}, {"date": "2025-08-08", "close": 3.3, "volume": 14273.0}, {"date": "2025-08-11", "close": 3.3, "volume": 25893.0}, {"date": "2025-08-12", "close": 3.43, "volume": 82129.0}, {"date": "2025-08-13", "close": 3.47, "volume": 61791.0}, {"date": "2025-08-14", "close": 3.08, "volume": 47430.0}, {"date": "2025-08-15", "close": 2.905, "volume": 34808.0}, {"date": "2025-08-18", "close": 2.92, "volume": 37967.0}, {"date": "2025-08-19", "close": 2.94, "volume": 23012.0}, {"date": "2025-08-20", "close": 2.93, "volume": 30324.0}, {"date": "2025-08-21", "close": 2.8, "volume": 6325.0}, {"date": "2025-08-22", "close": 2.9311, "volume": 11256.0}, {"date": "2025-08-25", "close": 3.03, "volume": 34769.0}, {"date": "2025-08-26", "close": 3.0, "volume": 10790.0}, {"date": "2025-08-27", "close": 2.91, "volume": 10810.0}, {"date": "2025-08-28", "close": 2.91, "volume": 4067.0}, {"date": "2025-08-29", "close": 2.8399, "volume": 7132.0}, {"date": "2025-09-02", "close": 2.93, "volume": 9627.0}, {"date": "2025-09-03", "close": 2.92, "volume": 6811.0}, {"date": "2025-09-04", "close": 2.94, "volume": 24729.0}, {"date": "2025-09-05", "close": 2.97, "volume": 2539.0}, {"date": "2025-09-08", "close": 2.78, "volume": 5376.0}, {"date": "2025-09-09", "close": 2.95, "volume": 15519.0}, {"date": "2025-09-10", "close": 2.97, "volume": 11806.0}, {"date": "2025-09-11", "close": 2.845, "volume": 26889.0}, {"date": "2025-09-12", "close": 2.83, "volume": 19226.0}, {"date": "2025-09-15", "close": 2.7963, "volume": 21879.0}, {"date": "2025-09-16", "close": 2.815, "volume": 12859.0}, {"date": "2025-09-17", "close": 2.71, "volume": 17521.0}, {"date": "2025-09-18", "close": 2.794, "volume": 9671.0}, {"date": "2025-09-19", "close": 2.89, "volume": 11820.0}, {"date": "2025-09-22", "close": 2.8, "volume": 7546.0}, {"date": "2025-09-23", "close": 2.84, "volume": 13028.0}, {"date": "2025-09-24", "close": 2.86, "volume": 5681.0}, {"date": "2025-09-25", "close": 2.81, "volume": 10826.0}, {"date": "2025-09-26", "close": 2.81, "volume": 23223.0}, {"date": "2025-09-29", "close": 2.805, "volume": 10818.0}, {"date": "2025-09-30", "close": 2.8, "volume": 1126.0}, {"date": "2025-10-01", "close": 2.7376, "volume": 22638.0}, {"date": "2025-10-02", "close": 2.63, "volume": 29202.0}, {"date": "2025-10-03", "close": 2.69, "volume": 24110.0}, {"date": "2025-10-06", "close": 2.63, "volume": 13554.0}, {"date": "2025-10-07", "close": 2.6, "volume": 10026.0}, {"date": "2025-10-08", "close": 2.53, "volume": 12762.0}, {"date": "2025-10-09", "close": 2.57, "volume": 3908.0}, {"date": "2025-10-10", "close": 2.42, "volume": 14835.0}, {"date": "2025-10-13", "close": 2.37, "volume": 28371.0}, {"date": "2025-10-14", "close": 2.33, "volume": 5715.0}, {"date": "2025-10-15", "close": 2.31, "volume": 5994.0}, {"date": "2025-10-16", "close": 2.39, "volume": 11171.0}, {"date": "2025-10-17", "close": 2.34, "volume": 15176.0}, {"date": "2025-10-20", "close": 2.41, "volume": 10749.0}, {"date": "2025-10-21", "close": 2.45, "volume": 31793.0}, {"date": "2025-10-22", "close": 2.4, "volume": 16337.0}, {"date": "2025-10-23", "close": 2.38, "volume": 12811.0}, {"date": "2025-10-24", "close": 2.42, "volume": 17427.0}, {"date": "2025-10-27", "close": 2.33, "volume": 21454.0}, {"date": "2025-10-28", "close": 2.41, "volume": 8072.0}, {"date": "2025-10-29", "close": 2.4, "volume": 13751.0}, {"date": "2025-10-30", "close": 2.4, "volume": 5625.0}, {"date": "2025-10-31", "close": 2.3344, "volume": 1242.0}, {"date": "2025-11-03", "close": 2.4, "volume": 11831.0}, {"date": "2025-11-04", "close": 2.39, "volume": 5918.0}, {"date": "2025-11-05", "close": 2.3, "volume": 3984.0}, {"date": "2025-11-06", "close": 2.19, "volume": 14581680.0}, {"date": "2025-11-07", "close": 3.74, "volume": 105845300.0}, {"date": "2025-11-10", "close": 3.43, "volume": 2047953.0}, {"date": "2025-11-11", "close": 3.35, "volume": 815464.0}, {"date": "2025-11-12", "close": 4.88, "volume": 5251440.0}, {"date": "2025-11-13", "close": 3.25, "volume": 1623101.0}, {"date": "2025-11-14", "close": 2.62, "volume": 992220.0}, {"date": "2025-11-17", "close": 3.14, "volume": 704670.0}, {"date": "2025-11-18", "close": 2.77, "volume": 300999.0}, {"date": "2025-11-19", "close": 2.66, "volume": 182546.0}, {"date": "2025-11-20", "close": 2.53, "volume": 399984.0}, {"date": "2025-11-21", "close": 2.61, "volume": 170000.0}, {"date": "2025-11-24", "close": 2.74, "volume": 156471.0}, {"date": "2025-11-25", "close": 2.78, "volume": 62760.0}, {"date": "2025-11-26", "close": 2.83, "volume": 76488.0}, {"date": "2025-11-28", "close": 2.79, "volume": 27375.0}, {"date": "2025-12-01", "close": 2.69, "volume": 65760.0}, {"date": "2025-12-02", "close": 2.71, "volume": 30952.0}, {"date": "2025-12-03", "close": 2.78, "volume": 47863.0}, {"date": "2025-12-04", "close": 2.79, "volume": 47019.0}, {"date": "2025-12-05", "close": 2.57, "volume": 80303.0}, {"date": "2025-12-08", "close": 2.61, "volume": 64708.0}, {"date": "2025-12-09", "close": 2.68, "volume": 82024.0}, {"date": "2025-12-10", "close": 2.7, "volume": 58469.0}, {"date": "2025-12-11", "close": 2.64, "volume": 21301.0}, {"date": "2025-12-12", "close": 2.55, "volume": 36210.0}, {"date": "2025-12-15", "close": 2.71, "volume": 159128.0}, {"date": "2025-12-16", "close": 2.79, "volume": 52512.0}, {"date": "2025-12-17", "close": 3.17, "volume": 259405.0}, {"date": "2025-12-18", "close": 3.21, "volume": 74751.0}, {"date": "2025-12-19", "close": 3.06, "volume": 61297.0}, {"date": "2025-12-22", "close": 3.15, "volume": 77702.0}, {"date": "2025-12-23", "close": 3.13, "volume": 32870.0}, {"date": "2025-12-24", "close": 3.17, "volume": 50322.0}, {"date": "2025-12-26", "close": 3.16, "volume": 34997.0}, {"date": "2025-12-29", "close": 3.06, "volume": 79390.0}, {"date": "2025-12-30", "close": 3.13, "volume": 42065.0}, {"date": "2025-12-31", "close": 3.17, "volume": 26504.0}, {"date": "2026-01-02", "close": 3.04, "volume": 91406.0}, {"date": "2026-01-05", "close": 3.04, "volume": 43759.0}, {"date": "2026-01-06", "close": 3.09, "volume": 35117.0}, {"date": "2026-01-07", "close": 3.03, "volume": 30059.0}, {"date": "2026-01-08", "close": 3.04, "volume": 14499.0}, {"date": "2026-01-09", "close": 3.05, "volume": 14706.0}, {"date": "2026-01-12", "close": 3.52, "volume": 938832.0}, {"date": "2026-01-13", "close": 3.32, "volume": 65286.0}, {"date": "2026-01-14", "close": 3.48, "volume": 32451.0}, {"date": "2026-01-15", "close": 3.4, "volume": 34414.0}, {"date": "2026-01-16", "close": 3.32, "volume": 35527.0}, {"date": "2026-01-20", "close": 3.37, "volume": 137037.0}, {"date": "2026-01-21", "close": 3.33, "volume": 52494.0}, {"date": "2026-01-22", "close": 3.7, "volume": 130787.0}, {"date": "2026-01-23", "close": 4.21, "volume": 132827.0}, {"date": "2026-01-26", "close": 4.21, "volume": 117457.0}, {"date": "2026-01-27", "close": 4.22, "volume": 45924.0}, {"date": "2026-01-28", "close": 4.42, "volume": 102439.0}, {"date": "2026-01-29", "close": 4.37, "volume": 105407.0}, {"date": "2026-01-30", "close": 4.12, "volume": 68853.0}, {"date": "2026-02-02", "close": 4.08, "volume": 48941.0}, {"date": "2026-02-03", "close": 3.98, "volume": 35500.0}, {"date": "2026-02-04", "close": 3.76, "volume": 56466.0}, {"date": "2026-02-05", "close": 3.59, "volume": 33936.0}, {"date": "2026-02-06", "close": 3.64, "volume": 33718.0}, {"date": "2026-02-09", "close": 3.6, "volume": 14745.0}, {"date": "2026-02-10", "close": 3.5, "volume": 25934.0}, {"date": "2026-02-11", "close": 3.32, "volume": 49557.0}, {"date": "2026-02-12", "close": 3.25, "volume": 66884.0}, {"date": "2026-02-13", "close": 3.225, "volume": 27244.0}, {"date": "2026-02-17", "close": 3.19, "volume": 26353.0}, {"date": "2026-02-18", "close": 3.21, "volume": 19508.0}, {"date": "2026-02-19", "close": 3.4, "volume": 21115.0}, {"date": "2026-02-20", "close": 3.22, "volume": 36703.0}, {"date": "2026-02-23", "close": 3.51, "volume": 172926.0}, {"date": "2026-02-24", "close": 3.6, "volume": 34368.0}, {"date": "2026-02-25", "close": 3.64, "volume": 32741.0}, {"date": "2026-02-26", "close": 3.7, "volume": 79234.0}, {"date": "2026-02-27", "close": 3.9, "volume": 66941.0}, {"date": "2026-03-02", "close": 3.72, "volume": 59045.0}, {"date": "2026-03-03", "close": 3.81, "volume": 52738.0}, {"date": "2026-03-04", "close": 4.05, "volume": 131807.0}, {"date": "2026-03-05", "close": 4.36, "volume": 519750.0}, {"date": "2026-03-06", "close": 4.63, "volume": 199087.0}, {"date": "2026-03-09", "close": 4.84, "volume": 146622.0}, {"date": "2026-03-10", "close": 4.35, "volume": 1084750.0}, {"date": "2026-03-11", "close": 3.91, "volume": 407957.0}, {"date": "2026-03-12", "close": 3.76, "volume": 154409.0}, {"date": "2026-03-13", "close": 4.08, "volume": 48469.0}, {"date": "2026-03-16", "close": 4.68, "volume": 257175.0}, {"date": "2026-03-17", "close": 4.49, "volume": 65211.0}, {"date": "2026-03-18", "close": 4.22, "volume": 78935.0}, {"date": "2026-03-19", "close": 4.03, "volume": 51095.0}, {"date": "2026-03-20", "close": 4.08, "volume": 53923.0}, {"date": "2026-03-23", "close": 4.28, "volume": 85681.0}, {"date": "2026-03-24", "close": 4.13, "volume": 29633.0}, {"date": "2026-03-25", "close": 4.18, "volume": 37051.0}, {"date": "2026-03-26", "close": 4.12, "volume": 18319.0}, {"date": "2026-03-27", "close": 4.06, "volume": 15558.0}, {"date": "2026-03-30", "close": 4.01, "volume": 68877.0}, {"date": "2026-03-31", "close": 4.1, "volume": 78831.0}, {"date": "2026-04-01", "close": 4.13, "volume": 23846.0}, {"date": "2026-04-02", "close": 3.92, "volume": 30301.0}, {"date": "2026-04-06", "close": 3.905, "volume": 88154.0}, {"date": "2026-04-07", "close": 3.88, "volume": 27441.0}, {"date": "2026-04-08", "close": 4.03, "volume": 53867.0}, {"date": "2026-04-09", "close": 3.71, "volume": 83243.0}, {"date": "2026-04-10", "close": 3.64, "volume": 48247.0}, {"date": "2026-04-13", "close": 3.85, "volume": 49136.0}, {"date": "2026-04-14", "close": 3.87, "volume": 40149.0}, {"date": "2026-04-15", "close": 4.04, "volume": 58309.0}, {"date": "2026-04-16", "close": 4.25, "volume": 49142.0}, {"date": "2026-04-17", "close": 4.29, "volume": 35786.0}, {"date": "2026-04-20", "close": 4.17, "volume": 14204.0}, {"date": "2026-04-21", "close": 4.08, "volume": 30228.0}, {"date": "2026-04-22", "close": 3.76, "volume": 43356.0}, {"date": "2026-04-23", "close": 3.83, "volume": 35636.0}, {"date": "2026-04-24", "close": 4.09, "volume": 54091.0}, {"date": "2026-04-27", "close": 4.02, "volume": 44503.0}, {"date": "2026-04-28", "close": 4.56, "volume": 124493.0}, {"date": "2026-04-29", "close": 4.33, "volume": 22820.0}, {"date": "2026-04-30", "close": 4.3, "volume": 22217.0}, {"date": "2026-05-01", "close": 4.52, "volume": 32706.0}, {"date": "2026-05-04", "close": 4.42, "volume": 56815.0}, {"date": "2026-05-05", "close": 4.49, "volume": 28051.0}, {"date": "2026-05-06", "close": 4.51, "volume": 22795.0}, {"date": "2026-05-07", "close": 4.56, "volume": 31217.0}, {"date": "2026-05-08", "close": 4.9, "volume": 82476.0}, {"date": "2026-05-11", "close": 5.32, "volume": 109758.0}, {"date": "2026-05-12", "close": 5.32, "volume": 139939.0}, {"date": "2026-05-13", "close": 5.07, "volume": 324942.0}, {"date": "2026-05-14", "close": 4.5, "volume": 294872.0}, {"date": "2026-05-15", "close": 4.5, "volume": 71191.0}, {"date": "2026-05-18", "close": 4.7, "volume": 75097.0}, {"date": "2026-05-19", "close": 4.7, "volume": 59740.0}, {"date": "2026-05-20", "close": 4.64, "volume": 60617.0}, {"date": "2026-05-21", "close": 4.67, "volume": 77026.0}, {"date": "2026-05-22", "close": 4.49, "volume": 67263.0}, {"date": "2026-05-26", "close": 4.44, "volume": 53099.0}, {"date": "2026-05-27", "close": 4.18, "volume": 48448.0}, {"date": "2026-05-28", "close": 4.19, "volume": 90074.0}, {"date": "2026-05-29", "close": 4.15, "volume": 9346.0}, {"date": "2026-06-01", "close": 4.29, "volume": 58064.0}, {"date": "2026-06-02", "close": 4.15, "volume": 27819.0}, {"date": "2026-06-03", "close": 4.19, "volume": 42241.0}, {"date": "2026-06-04", "close": 4.06, "volume": 16480.0}, {"date": "2026-06-05", "close": 4.18, "volume": 55000.0}, {"date": "2026-06-08", "close": 4.25, "volume": 71663.0}, {"date": "2026-06-09", "close": 4.23, "volume": 26153.0}, {"date": "2026-06-10", "close": 4.28, "volume": 14621.0}, {"date": "2026-06-11", "close": 4.2, "volume": 48701.0}, {"date": "2026-06-12", "close": 4.36, "volume": 64959.0}, {"date": "2026-06-15", "close": 3.92, "volume": 49780.0}, {"date": "2026-06-16", "close": 3.9, "volume": 70285.0}, {"date": "2026-06-17", "close": 3.75, "volume": 28679.0}, {"date": "2026-06-18", "close": 3.96, "volume": 39370.0}, {"date": "2026-06-22", "close": 3.99, "volume": 36396.0}, {"date": "2026-06-23", "close": 4.03, "volume": 40419.0}, {"date": "2026-06-24", "close": 4.04, "volume": 33770.0}, {"date": "2026-06-25", "close": 3.96, "volume": 63920.0}, {"date": "2026-06-26", "close": 3.83, "volume": 21966.0}, {"date": "2026-06-29", "close": 4.0, "volume": 42224.0}, {"date": "2026-06-30", "close": 4.0, "volume": 158440.0}, {"date": "2026-07-01", "close": 4.1, "volume": 38157.0}, {"date": "2026-07-02", "close": 4.31, "volume": 83972.0}, {"date": "2026-07-06", "close": 4.79, "volume": 79309.0}, {"date": "2026-07-07", "close": 4.69, "volume": 75916.0}, {"date": "2026-07-08", "close": 4.32, "volume": 22033.0}, {"date": "2026-07-09", "close": 4.62, "volume": 25343.0}, {"date": "2026-07-10", "close": 4.61, "volume": 6327.0}, {"date": "2026-07-13", "close": 4.45, "volume": 9760.0}, {"date": "2026-07-14", "close": 4.4, "volume": 6053.0}, {"date": "2026-07-15", "close": 4.56, "volume": 19348.0}, {"date": "2026-07-16", "close": 4.68, "volume": 25091.0}, {"date": "2026-07-17", "close": 4.64, "volume": 3392.0}, {"date": "2026-07-20", "close": 4.73, "volume": 24559.0}, {"date": "2026-07-21", "close": 4.63, "volume": 5935.0}, {"date": "2026-07-22", "close": 4.39, "volume": 5749.0}, {"date": "2026-07-23", "close": 4.18, "volume": 7560.0}, {"date": "2026-07-24", "close": 4.37, "volume": 32948.0}, {"date": "2026-07-27", "close": 4.41, "volume": 15523.0}, {"date": "2026-07-28", "close": 4.34, "volume": 14633.0}, {"date": "2026-07-29", "close": 4.28, "volume": 11250.0}, {"date": "2026-07-30", "close": 4.55, "volume": 24966.0}, {"date": "2026-07-31", "close": 4.33, "volume": 2557.0}, {"date": "2026-08-03", "close": 4.73, "volume": 28801.0}, {"date": "2026-08-04", "close": 4.27, "volume": 105523.0}, {"date": "2026-08-05", "close": 4.46, "volume": 34750.0}, {"date": "2026-08-06", "close": 3.89, "volume": 280452.0}, {"date": "2026-08-07", "close": 4.1, "volume": 29794.0}, {"date": "2026-08-10", "close": 4.35, "volume": 40120.0}, {"date": "2026-08-11", "close": 4.44, "volume": 18996.0}, {"date": "2026-08-12", "close": 4.34, "volume": 25308.0}, {"date": "2026-08-13", "close": 4.48, "volume": 28943.0}, {"date": "2026-08-14", "close": 4.44, "volume": 96172.0}, {"date": "2026-08-17", "close": 3.88, "volume": 244027.0}, {"date": "2026-08-18", "close": 3.99, "volume": 46703.0}, {"date": "2026-08-19", "close": 3.95, "volume": 13697.0}, {"date": "2026-08-20", "close": 3.8, "volume": 113012.0}, {"date": "2026-08-21", "close": 3.955, "volume": 125179.0}, {"date": "2026-08-24", "close": 4.05, "volume": 46664.0}, {"date": "2026-08-25", "close": 3.99, "volume": 18192.0}, {"date": "2026-08-26", "close": 4.01, "volume": 5666.0}, {"date": "2026-08-27", "close": 3.9, "volume": 52463.0}, {"date": "2026-08-28", "close": 3.89, "volume": 25884.0}, {"date": "2026-08-31", "close": 3.88, "volume": 19547.0}, {"date": "2026-09-01", "close": 3.91, "volume": 54506.0}, {"date": "2026-09-02", "close": 4.08, "volume": 95640.0}], "refreshing": true}