{"ticker": "PRT", "overview": {"cik": "1724009", "ticker": "PRT", "name": "PermRock Royalty Trust", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-351544", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309857", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275275", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228294", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-223238", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-163079", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-128868", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001193125-26-117165", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001193125-26-053670", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001193125-26-016186", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "Material event", "accession": "0001193125-25-326065", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-17", "title": "Material event", "accession": "0001193125-25-284173", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001193125-25-280168", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-21", "title": "Material event", "accession": "0001193125-25-244604", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-19", "title": "Material event", "accession": "0001193125-25-208426", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-19", "title": "Material event", "accession": "0000950170-25-109978", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-13", "title": "Quarterly report", "accession": "0000950170-25-107958", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-21", "title": "Material event", "accession": "0000950170-25-097131", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-20", "title": "Material event", "accession": "0000950170-25-088296", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-19", "title": "Material event", "accession": "0000950170-25-074042", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-14", "title": "Quarterly report", "accession": "0000950170-25-071003", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-17", "title": "Material event", "accession": "0000950170-25-055085", "price_sensitive": true}, {"form": "3", "date": "2025-04-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-033128", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2025-04-07", "title": "Form SCHEDULE 13D", "accession": "0001104659-25-032654", "price_sensitive": false}, {"form": "8-K", "date": "2025-04-01", "title": "Material event", "accession": "0000950170-25-048587", "price_sensitive": true}]}, "description": "PermRock Royalty Trust trades as PRT on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 103 insider filings for the company, from May 2018 to March 2025. Across those, 2 insiders disclosed 102 sales totalling $112.43M. The most recent filing on record is dated 31 March 2025.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 102, "sell_sum": 112432487.1234, "net": -112432487.1234, "insiders": 2, "first_date": "2018-05-04", "last_date": "2025-03-31"}, "metrics": {"ticker": "PRT", "has_prices": true, "as_of": "2026-07-24", "last": 2.22, "prev_close": 2.27, "change": -0.04999999999999982, "change_pct": -0.022026431718061595, "session_volume": 11506.0, "vwap_5": 2.330529595559357, "vwap_20": 2.2571191137599995, "vwap_60": 2.330021633634096, "vwap_250": 3.1014826932440287, "high_52w": 3.95, "low_52w": 1.85, "avg_volume_20": 37114.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-25-030550", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $0 of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000110465925030550/0001104659-25-030550-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837522}, {"id": "0001719890-24-000004", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 15200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $15K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989024000004/0001719890-24-000004-index.htm", "trade_date": "2024-01-29", "timestamp": "2024-01-29", "mins": 1452402}, {"id": "0001719890-24-000003", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1901.0000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $2K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989024000003/0001719890-24-000003-index.htm", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466802}, {"id": "0001719890-24-000002", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 950.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $950 of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989024000002/0001719890-24-000002-index.htm", "trade_date": "2024-01-12", "timestamp": "2024-01-12", "mins": 1476882}, {"id": "0001719890-24-000001", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 952.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $952 of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989024000001/0001719890-24-000001-index.htm", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498482}, {"id": "0001719890-23-000071", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 20854.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $21K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000071/0001719890-23-000071-index.htm", "trade_date": "2023-12-27", "timestamp": "2023-12-27", "mins": 1499922}, {"id": "0001719890-23-000070", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10611.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $11K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000070/0001719890-23-000070-index.htm", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507122}, {"id": "0001719890-23-000069", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 51968.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $52K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000069/0001719890-23-000069-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508562}, {"id": "0001719890-23-000068", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6224.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $6K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000068/0001719890-23-000068-index.htm", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1522962}, {"id": "0001719890-23-000067", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 15428.539999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $15K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000067/0001719890-23-000067-index.htm", "trade_date": "2023-12-08", "timestamp": "2023-12-08", "mins": 1527282}, {"id": "0001719890-23-000066", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 15009.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $15K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000066/0001719890-23-000066-index.htm", "trade_date": "2023-12-05", "timestamp": "2023-12-05", "mins": 1531602}, {"id": "0001719890-23-000063", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8170.030000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $8K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000063/0001719890-23-000063-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537362}, {"id": "0001719890-23-000062", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 28479.877, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $28K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000062/0001719890-23-000062-index.htm", "trade_date": "2023-11-30", "timestamp": "2023-11-30", "mins": 1538802}, {"id": "0001719890-23-000061", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 30414.530000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $30K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000061/0001719890-23-000061-index.htm", "trade_date": "2023-11-27", "timestamp": "2023-11-27", "mins": 1543122}, {"id": "0001719890-23-000060", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 16498.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $16K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000060/0001719890-23-000060-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589202}, {"id": "0001719890-23-000059", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 15318.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $15K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000059/0001719890-23-000059-index.htm", "trade_date": "2023-10-23", "timestamp": "2023-10-23", "mins": 1593522}, {"id": "0001719890-23-000058", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 22752.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $23K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000058/0001719890-23-000058-index.htm", "trade_date": "2023-10-19", "timestamp": "2023-10-19", "mins": 1599282}, {"id": "0001719890-23-000057", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 12669.9248, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $13K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000057/0001719890-23-000057-index.htm", "trade_date": "2023-10-04", "timestamp": "2023-10-04", "mins": 1620882}, {"id": "0001719890-23-000056", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 42795.2052, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $43K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000056/0001719890-23-000056-index.htm", "trade_date": "2023-10-02", "timestamp": "2023-10-02", "mins": 1623762}, {"id": "0001719890-23-000055", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 26506.000500000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $27K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000055/0001719890-23-000055-index.htm", "trade_date": "2023-09-27", "timestamp": "2023-09-27", "mins": 1630962}, {"id": "0001719890-23-000054", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 29542.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $30K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000054/0001719890-23-000054-index.htm", "trade_date": "2023-09-25", "timestamp": "2023-09-25", "mins": 1633842}, {"id": "0001719890-23-000053", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 16819.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $17K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000053/0001719890-23-000053-index.htm", "trade_date": "2023-09-20", "timestamp": "2023-09-20", "mins": 1641042}, {"id": "0001719890-23-000052", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 51240.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $51K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000052/0001719890-23-000052-index.htm", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1643922}, {"id": "0001719890-23-000051", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 20261.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $20K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000051/0001719890-23-000051-index.htm", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651122}, {"id": "0001719890-23-000050", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 18366.170000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $18K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000050/0001719890-23-000050-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654002}, {"id": "0001719890-23-000049", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10138.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $10K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000049/0001719890-23-000049-index.htm", "trade_date": "2023-09-07", "timestamp": "2023-09-07", "mins": 1659762}, {"id": "0001719890-23-000048", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 25845.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $26K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000048/0001719890-23-000048-index.htm", "trade_date": "2023-09-05", "timestamp": "2023-09-05", "mins": 1662642}, {"id": "0001719890-23-000047", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 17655.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $18K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000047/0001719890-23-000047-index.htm", "trade_date": "2023-08-30", "timestamp": "2023-08-30", "mins": 1671282}, {"id": "0001719890-23-000046", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 21835.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $22K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000046/0001719890-23-000046-index.htm", "trade_date": "2023-08-28", "timestamp": "2023-08-28", "mins": 1674162}, {"id": "0001719890-23-000045", "src": "INSIDERS", "ticker": "PRT", "cik": "1724009", "company": "PermRock Royalty Trust", "company_raw": "PermRock Royalty Trust", "who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 16705.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $17K of PRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000045/0001719890-23-000045-index.htm", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681362}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PermRock Royalty Trust Units of Beneficial Interest", "new_value": "PermRock Royalty Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001724009", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001724009", "applied": 1, "detected_at": "2026-10-27T02:34:35.186723"}]}, "key_people": [{"who": "Boaz Energy II, LLC", "who_key": "Boaz Energy II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 112432487.1234, "net": -112432487.1234, "trades": 101, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000110465925030550/0001104659-25-030550-index.htm"}, {"action": "SELL", "amount": 15200.0, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989024000004/0001719890-24-000004-index.htm"}, {"action": "SELL", "amount": 1901.0000000000002, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989024000003/0001719890-24-000003-index.htm"}, {"action": "SELL", "amount": 950.0, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989024000002/0001719890-24-000002-index.htm"}, {"action": "SELL", "amount": 952.22, "date": "2023-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989024000001/0001719890-24-000001-index.htm"}, {"action": "SELL", "amount": 20854.78, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000071/0001719890-23-000071-index.htm"}, {"action": "SELL", "amount": 10611.92, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000070/0001719890-23-000070-index.htm"}, {"action": "SELL", "amount": 51968.7, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000069/0001719890-23-000069-index.htm"}, {"action": "SELL", "amount": 6224.53, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000068/0001719890-23-000068-index.htm"}, {"action": "SELL", "amount": 15428.539999999999, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000067/0001719890-23-000067-index.htm"}, {"action": "SELL", "amount": 15009.21, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000066/0001719890-23-000066-index.htm"}, {"action": "SELL", "amount": 8170.030000000001, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000063/0001719890-23-000063-index.htm"}, {"action": "SELL", "amount": 28479.877, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000062/0001719890-23-000062-index.htm"}, {"action": "SELL", "amount": 30414.530000000002, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000061/0001719890-23-000061-index.htm"}, {"action": "SELL", "amount": 16498.3, "date": "2023-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000060/0001719890-23-000060-index.htm"}, {"action": "SELL", "amount": 15318.599999999999, "date": "2023-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000059/0001719890-23-000059-index.htm"}, {"action": "SELL", "amount": 22752.65, "date": "2023-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000058/0001719890-23-000058-index.htm"}, {"action": "SELL", "amount": 12669.9248, "date": "2023-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000057/0001719890-23-000057-index.htm"}, {"action": "SELL", "amount": 42795.2052, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000056/0001719890-23-000056-index.htm"}, {"action": "SELL", "amount": 26506.000500000002, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000055/0001719890-23-000055-index.htm"}, {"action": "SELL", "amount": 29542.06, "date": "2023-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000054/0001719890-23-000054-index.htm"}, {"action": "SELL", "amount": 16819.65, "date": "2023-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000053/0001719890-23-000053-index.htm"}, {"action": "SELL", "amount": 51240.93, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000052/0001719890-23-000052-index.htm"}, {"action": "SELL", "amount": 20261.22, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000051/0001719890-23-000051-index.htm"}, {"action": "SELL", "amount": 18366.170000000002, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000171989023000050/0001719890-23-000050-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000110465925030550/0001104659-25-030550-index.htm"}}, {"who": "NGP X US Holdings LP", "who_key": "NGP X US Holdings LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000110465921011790/0001104659-21-011790-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724009/000110465921011790/0001104659-21-011790-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-351544", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309857", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275275", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228294", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-223238", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-163079", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-128868", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001193125-26-117165", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001193125-26-053670", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001193125-26-016186", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "Material event", "accession": "0001193125-25-326065", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-17", "title": "Material event", "accession": "0001193125-25-284173", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001193125-25-280168", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-21", "title": "Material event", "accession": "0001193125-25-244604", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-19", "title": "Material event", "accession": "0001193125-25-208426", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-19", "title": "Material event", "accession": "0000950170-25-109978", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-13", "title": "Quarterly report", "accession": "0000950170-25-107958", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-21", "title": "Material event", "accession": "0000950170-25-097131", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-20", "title": "Material event", "accession": "0000950170-25-088296", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-19", "title": "Material event", "accession": "0000950170-25-074042", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-14", "title": "Quarterly report", "accession": "0000950170-25-071003", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-17", "title": "Material event", "accession": "0000950170-25-055085", "price_sensitive": true}, {"form": "3", "date": "2025-04-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-033128", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2025-04-07", "title": "Form SCHEDULE 13D", "accession": "0001104659-25-032654", "price_sensitive": false}, {"form": "8-K", "date": "2025-04-01", "title": "Material event", "accession": "0000950170-25-048587", "price_sensitive": true}], "performance": {"ticker": "PRT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.84, "volume": 22848.0}, {"date": "2021-07-28", "close": 6.87, "volume": 36477.0}, {"date": "2021-07-29", "close": 6.87, "volume": 24824.0}, {"date": "2021-07-30", "close": 6.74, "volume": 23323.0}, {"date": "2021-08-02", "close": 6.69, "volume": 24340.0}, {"date": "2021-08-03", "close": 6.53, "volume": 40904.0}, {"date": "2021-08-04", "close": 6.25, "volume": 60505.0}, {"date": "2021-08-05", "close": 6.26, "volume": 44648.0}, {"date": "2021-08-06", "close": 6.29, "volume": 24619.0}, {"date": "2021-08-09", "close": 6.13, "volume": 47912.0}, {"date": "2021-08-10", "close": 6.25, "volume": 24755.0}, {"date": "2021-08-11", "close": 6.49, "volume": 31804.0}, {"date": "2021-08-12", "close": 6.49, "volume": 17696.0}, {"date": "2021-08-13", "close": 6.48, "volume": 19056.0}, {"date": "2021-08-16", "close": 6.49, "volume": 17058.0}, {"date": "2021-08-17", "close": 6.47, "volume": 13195.0}, {"date": "2021-08-18", "close": 6.4017, "volume": 10904.0}, {"date": "2021-08-19", "close": 6.22, "volume": 30495.0}, {"date": "2021-08-20", "close": 6.19, "volume": 70303.0}, {"date": "2021-08-23", "close": 6.36, "volume": 36211.0}, {"date": "2021-08-24", "close": 6.45, "volume": 26489.0}, {"date": "2021-08-25", "close": 6.435, "volume": 16062.0}, {"date": "2021-08-26", "close": 6.45, "volume": 31351.0}, {"date": "2021-08-27", "close": 6.41, "volume": 38287.0}, {"date": "2021-08-30", "close": 6.43, "volume": 33368.0}, {"date": "2021-08-31", "close": 6.46, "volume": 17448.0}, {"date": "2021-09-01", "close": 6.35, "volume": 15708.0}, {"date": "2021-09-02", "close": 6.395, "volume": 12907.0}, {"date": "2021-09-03", "close": 6.46, "volume": 15952.0}, {"date": "2021-09-07", "close": 6.31, "volume": 23768.0}, {"date": "2021-09-08", "close": 6.3294, "volume": 26997.0}, {"date": "2021-09-09", "close": 6.35, "volume": 27835.0}, {"date": "2021-09-10", "close": 6.47, "volume": 23981.0}, {"date": "2021-09-13", "close": 6.4, "volume": 55278.0}, {"date": "2021-09-14", "close": 6.33, "volume": 19948.0}, {"date": "2021-09-15", "close": 6.78, "volume": 107944.0}, {"date": "2021-09-16", "close": 6.68, "volume": 22622.0}, {"date": "2021-09-17", "close": 6.66, "volume": 12271.0}, {"date": "2021-09-20", "close": 6.19, "volume": 56586.0}, {"date": "2021-09-21", "close": 6.33, "volume": 26276.0}, {"date": "2021-09-22", "close": 6.35, "volume": 40493.0}, {"date": "2021-09-23", "close": 6.58, "volume": 25202.0}, {"date": "2021-09-24", "close": 6.58, "volume": 13075.0}, {"date": "2021-09-27", "close": 6.76, "volume": 75480.0}, {"date": "2021-09-28", "close": 6.83, "volume": 38125.0}, {"date": "2021-09-29", "close": 6.64, "volume": 33156.0}, {"date": "2021-09-30", "close": 6.66, "volume": 13272.0}, {"date": "2021-10-01", "close": 6.7, "volume": 32331.0}, {"date": "2021-10-04", "close": 6.9, "volume": 52785.0}, {"date": "2021-10-05", "close": 6.99, "volume": 47594.0}, {"date": "2021-10-06", "close": 6.79, "volume": 56931.0}, {"date": "2021-10-07", "close": 6.73, "volume": 31874.0}, {"date": "2021-10-08", "close": 6.9, "volume": 24748.0}, {"date": "2021-10-11", "close": 6.99, "volume": 42482.0}, {"date": "2021-10-12", "close": 6.79, "volume": 41434.0}, {"date": "2021-10-13", "close": 6.9, "volume": 16113.0}, {"date": "2021-10-14", "close": 6.91, "volume": 39108.0}, {"date": "2021-10-15", "close": 6.94, "volume": 19258.0}, {"date": "2021-10-18", "close": 7.01, "volume": 56553.0}, {"date": "2021-10-19", "close": 6.99, "volume": 71290.0}, {"date": "2021-10-20", "close": 7.15, "volume": 42227.0}, {"date": "2021-10-21", "close": 7.1, "volume": 29225.0}, {"date": "2021-10-22", "close": 7.33, "volume": 59050.0}, {"date": "2021-10-25", "close": 7.71, "volume": 127266.0}, {"date": "2021-10-26", "close": 7.65, "volume": 59823.0}, {"date": "2021-10-27", "close": 7.37, "volume": 58192.0}, {"date": "2021-10-28", "close": 7.27, "volume": 19551.0}, {"date": "2021-10-29", "close": 6.93, "volume": 94592.0}, {"date": "2021-11-01", "close": 7.12, "volume": 36991.0}, {"date": "2021-11-02", "close": 7.1, "volume": 24895.0}, {"date": "2021-11-03", "close": 7.06, "volume": 28243.0}, {"date": "2021-11-04", "close": 7.03, "volume": 33883.0}, {"date": "2021-11-05", "close": 7.07, "volume": 9726.0}, {"date": "2021-11-08", "close": 7.23, "volume": 54729.0}, {"date": "2021-11-09", "close": 7.15, "volume": 43505.0}, {"date": "2021-11-10", "close": 6.95, "volume": 53579.0}, {"date": "2021-11-11", "close": 7.03, "volume": 41432.0}, {"date": "2021-11-12", "close": 7.08, "volume": 77976.0}, {"date": "2021-11-15", "close": 6.96, "volume": 27706.0}, {"date": "2021-11-16", "close": 6.89, "volume": 25004.0}, {"date": "2021-11-17", "close": 7.03, "volume": 32123.0}, {"date": "2021-11-18", "close": 6.88, "volume": 17649.0}, {"date": "2021-11-19", "close": 6.66, "volume": 33650.0}, {"date": "2021-11-22", "close": 6.6569, "volume": 32773.0}, {"date": "2021-11-23", "close": 6.99, "volume": 69570.0}, {"date": "2021-11-24", "close": 7.04, "volume": 37135.0}, {"date": "2021-11-26", "close": 6.8, "volume": 133380.0}, {"date": "2021-11-29", "close": 6.91, "volume": 24414.0}, {"date": "2021-11-30", "close": 6.92, "volume": 36783.0}, {"date": "2021-12-01", "close": 6.5, "volume": 41636.0}, {"date": "2021-12-02", "close": 6.42, "volume": 53899.0}, {"date": "2021-12-03", "close": 6.5, "volume": 17138.0}, {"date": "2021-12-06", "close": 6.65, "volume": 30805.0}, {"date": "2021-12-07", "close": 6.87, "volume": 28161.0}, {"date": "2021-12-08", "close": 6.91, "volume": 21397.0}, {"date": "2021-12-09", "close": 6.88, "volume": 28277.0}, {"date": "2021-12-10", "close": 7.02, "volume": 25958.0}, {"date": "2021-12-13", "close": 6.92, "volume": 18837.0}, {"date": "2021-12-14", "close": 6.86, "volume": 30665.0}, {"date": "2021-12-15", "close": 6.72, "volume": 33836.0}, {"date": "2021-12-16", "close": 6.78, "volume": 18809.0}, {"date": "2021-12-17", "close": 6.71, "volume": 17383.0}, {"date": "2021-12-20", "close": 6.66, "volume": 76268.0}, {"date": "2021-12-21", "close": 6.74, "volume": 36795.0}, {"date": "2021-12-22", "close": 6.8, "volume": 24132.0}, {"date": "2021-12-23", "close": 6.8, "volume": 49159.0}, {"date": "2021-12-27", "close": 7.0, "volume": 63793.0}, {"date": "2021-12-28", "close": 6.9, "volume": 55658.0}, {"date": "2021-12-29", "close": 7.01, "volume": 66022.0}, {"date": "2021-12-30", "close": 7.06, "volume": 36619.0}, {"date": "2021-12-31", "close": 7.0, "volume": 19408.0}, {"date": "2022-01-03", "close": 6.85, "volume": 40824.0}, {"date": "2022-01-04", "close": 7.08, "volume": 21357.0}, {"date": "2022-01-05", "close": 7.0799, "volume": 34439.0}, {"date": "2022-01-06", "close": 7.22, "volume": 111940.0}, {"date": "2022-01-07", "close": 7.23, "volume": 38823.0}, {"date": "2022-01-10", "close": 7.27, "volume": 36857.0}, {"date": "2022-01-11", "close": 7.35, "volume": 57444.0}, {"date": "2022-01-12", "close": 7.5001, "volume": 84060.0}, {"date": "2022-01-13", "close": 7.43, "volume": 42739.0}, {"date": "2022-01-14", "close": 7.51, "volume": 56894.0}, {"date": "2022-01-18", "close": 7.985, "volume": 98062.0}, {"date": "2022-01-19", "close": 8.25, "volume": 91084.0}, {"date": "2022-01-20", "close": 7.96, "volume": 93514.0}, {"date": "2022-01-21", "close": 7.65, "volume": 67530.0}, {"date": "2022-01-24", "close": 7.71, "volume": 82726.0}, {"date": "2022-01-25", "close": 8.15, "volume": 62037.0}, {"date": "2022-01-26", "close": 8.5, "volume": 69308.0}, {"date": "2022-01-27", "close": 8.56, "volume": 46933.0}, {"date": "2022-01-28", "close": 8.04, "volume": 69092.0}, {"date": "2022-01-31", "close": 8.515, "volume": 61452.0}, {"date": "2022-02-01", "close": 8.57, "volume": 37743.0}, {"date": "2022-02-02", "close": 8.73, "volume": 42198.0}, {"date": "2022-02-03", "close": 9.105, "volume": 109940.0}, {"date": "2022-02-04", "close": 9.92, "volume": 156231.0}, {"date": "2022-02-07", "close": 9.4701, "volume": 82949.0}, {"date": "2022-02-08", "close": 9.5, "volume": 61576.0}, {"date": "2022-02-09", "close": 9.63, "volume": 37030.0}, {"date": "2022-02-10", "close": 9.44, "volume": 39597.0}, {"date": "2022-02-11", "close": 9.73, "volume": 53796.0}, {"date": "2022-02-14", "close": 9.74, "volume": 55554.0}, {"date": "2022-02-15", "close": 9.6, "volume": 47621.0}, {"date": "2022-02-16", "close": 9.68, "volume": 37363.0}, {"date": "2022-02-17", "close": 9.69, "volume": 60833.0}, {"date": "2022-02-18", "close": 9.46, "volume": 45321.0}, {"date": "2022-02-22", "close": 9.51, "volume": 67650.0}, {"date": "2022-02-23", "close": 9.45, "volume": 44530.0}, {"date": "2022-02-24", "close": 9.7, "volume": 96485.0}, {"date": "2022-02-25", "close": 9.42, "volume": 25869.0}, {"date": "2022-02-28", "close": 9.6, "volume": 47823.0}, {"date": "2022-03-01", "close": 9.62, "volume": 73360.0}, {"date": "2022-03-02", "close": 10.66, "volume": 196723.0}, {"date": "2022-03-03", "close": 9.12, "volume": 401208.0}, {"date": "2022-03-04", "close": 9.85, "volume": 125327.0}, {"date": "2022-03-07", "close": 10.29, "volume": 237138.0}, {"date": "2022-03-08", "close": 10.5, "volume": 135992.0}, {"date": "2022-03-09", "close": 9.62, "volume": 131921.0}, {"date": "2022-03-10", "close": 10.43, "volume": 99878.0}, {"date": "2022-03-11", "close": 9.87, "volume": 96383.0}, {"date": "2022-03-14", "close": 9.16, "volume": 165521.0}, {"date": "2022-03-15", "close": 8.85, "volume": 46759.0}, {"date": "2022-03-16", "close": 8.41, "volume": 157694.0}, {"date": "2022-03-17", "close": 9.0, "volume": 135450.0}, {"date": "2022-03-18", "close": 8.96, "volume": 89529.0}, {"date": "2022-03-21", "close": 9.45, "volume": 128881.0}, {"date": "2022-03-22", "close": 9.5, "volume": 97456.0}, {"date": "2022-03-23", "close": 9.73, "volume": 96493.0}, {"date": "2022-03-24", "close": 9.66, "volume": 56889.0}, {"date": "2022-03-25", "close": 9.85, "volume": 78965.0}, {"date": "2022-03-28", "close": 9.28, "volume": 96839.0}, {"date": "2022-03-29", "close": 9.42, "volume": 78332.0}, {"date": "2022-03-30", "close": 9.48, "volume": 46155.0}, {"date": "2022-03-31", "close": 9.05, "volume": 71745.0}, {"date": "2022-04-01", "close": 9.135, "volume": 38638.0}, {"date": "2022-04-04", "close": 9.09, "volume": 79320.0}, {"date": "2022-04-05", "close": 9.0, "volume": 23750.0}, {"date": "2022-04-06", "close": 8.98, "volume": 71151.0}, {"date": "2022-04-07", "close": 9.09, "volume": 14375.0}, {"date": "2022-04-08", "close": 9.28, "volume": 32592.0}, {"date": "2022-04-11", "close": 9.01, "volume": 20546.0}, {"date": "2022-04-12", "close": 9.0806, "volume": 37862.0}, {"date": "2022-04-13", "close": 9.08, "volume": 34945.0}, {"date": "2022-04-14", "close": 9.23, "volume": 127057.0}, {"date": "2022-04-18", "close": 9.16, "volume": 150359.0}, {"date": "2022-04-19", "close": 9.21, "volume": 89517.0}, {"date": "2022-04-20", "close": 9.03, "volume": 126132.0}, {"date": "2022-04-21", "close": 8.94, "volume": 39268.0}, {"date": "2022-04-22", "close": 8.36, "volume": 86113.0}, {"date": "2022-04-25", "close": 8.01, "volume": 176002.0}, {"date": "2022-04-26", "close": 7.9, "volume": 97317.0}, {"date": "2022-04-27", "close": 8.02, "volume": 45790.0}, {"date": "2022-04-28", "close": 8.04, "volume": 49462.0}, {"date": "2022-04-29", "close": 7.65, "volume": 64095.0}, {"date": "2022-05-02", "close": 7.48, "volume": 89960.0}, {"date": "2022-05-03", "close": 7.88, "volume": 27407.0}, {"date": "2022-05-04", "close": 8.07, "volume": 36543.0}, {"date": "2022-05-05", "close": 7.99, "volume": 51428.0}, {"date": "2022-05-06", "close": 8.13, "volume": 49089.0}, {"date": "2022-05-09", "close": 7.46, "volume": 70242.0}, {"date": "2022-05-10", "close": 7.66, "volume": 35659.0}, {"date": "2022-05-11", "close": 7.94, "volume": 22504.0}, {"date": "2022-05-12", "close": 7.75, "volume": 52077.0}, {"date": "2022-05-13", "close": 8.13, "volume": 71765.0}, {"date": "2022-05-16", "close": 8.38, "volume": 44818.0}, {"date": "2022-05-17", "close": 8.94, "volume": 45006.0}, {"date": "2022-05-18", "close": 8.71, "volume": 40712.0}, {"date": "2022-05-19", "close": 9.07, "volume": 52869.0}, {"date": "2022-05-20", "close": 9.69, "volume": 75775.0}, {"date": "2022-05-23", "close": 9.78, "volume": 62162.0}, {"date": "2022-05-24", "close": 9.86, "volume": 54717.0}, {"date": "2022-05-25", "close": 10.12, "volume": 67461.0}, {"date": "2022-05-26", "close": 9.96, "volume": 91645.0}, {"date": "2022-05-27", "close": 9.9, "volume": 45532.0}, {"date": "2022-05-31", "close": 9.97, "volume": 58012.0}, {"date": "2022-06-01", "close": 10.12, "volume": 38440.0}, {"date": "2022-06-02", "close": 10.15, "volume": 34212.0}, {"date": "2022-06-03", "close": 9.95, "volume": 87574.0}, {"date": "2022-06-06", "close": 9.85, "volume": 75347.0}, {"date": "2022-06-07", "close": 10.35, "volume": 54233.0}, {"date": "2022-06-08", "close": 10.44, "volume": 76774.0}, {"date": "2022-06-09", "close": 10.21, "volume": 43179.0}, {"date": "2022-06-10", "close": 10.12, "volume": 51360.0}, {"date": "2022-06-13", "close": 9.06, "volume": 159521.0}, {"date": "2022-06-14", "close": 8.98, "volume": 44441.0}, {"date": "2022-06-15", "close": 8.87, "volume": 89421.0}, {"date": "2022-06-16", "close": 7.97, "volume": 144818.0}, {"date": "2022-06-17", "close": 7.04, "volume": 177385.0}, {"date": "2022-06-21", "close": 8.26, "volume": 136089.0}, {"date": "2022-06-22", "close": 8.03, "volume": 139808.0}, {"date": "2022-06-23", "close": 7.73, "volume": 71269.0}, {"date": "2022-06-24", "close": 8.17, "volume": 40296.0}, {"date": "2022-06-27", "close": 8.5, "volume": 57877.0}, {"date": "2022-06-28", "close": 8.66, "volume": 56213.0}, {"date": "2022-06-29", "close": 8.14, "volume": 55873.0}, {"date": "2022-06-30", "close": 7.77, "volume": 42684.0}, {"date": "2022-07-01", "close": 8.225, "volume": 44441.0}, {"date": "2022-07-05", "close": 7.82, "volume": 71269.0}, {"date": "2022-07-06", "close": 7.72, "volume": 80952.0}, {"date": "2022-07-07", "close": 7.9, "volume": 40954.0}, {"date": "2022-07-08", "close": 8.1, "volume": 19570.0}, {"date": "2022-07-11", "close": 8.44, "volume": 76337.0}, {"date": "2022-07-12", "close": 8.09, "volume": 63104.0}, {"date": "2022-07-13", "close": 8.27, "volume": 35680.0}, {"date": "2022-07-14", "close": 7.95, "volume": 42078.0}, {"date": "2022-07-15", "close": 8.38, "volume": 37023.0}, {"date": "2022-07-18", "close": 8.77, "volume": 59660.0}, {"date": "2022-07-19", "close": 8.73, "volume": 67060.0}, {"date": "2022-07-20", "close": 8.94, "volume": 36739.0}, {"date": "2022-07-21", "close": 8.65, "volume": 47500.0}, {"date": "2022-07-22", "close": 8.66, "volume": 73095.0}, {"date": "2022-07-25", "close": 8.97, "volume": 66487.0}, {"date": "2022-07-26", "close": 8.84, "volume": 79180.0}, {"date": "2022-07-27", "close": 8.76, "volume": 87305.0}, {"date": "2022-07-28", "close": 8.36, "volume": 57319.0}, {"date": "2022-07-29", "close": 8.3, "volume": 39051.0}, {"date": "2022-08-01", "close": 8.42, "volume": 108778.0}, {"date": "2022-08-02", "close": 8.48, "volume": 29664.0}, {"date": "2022-08-03", "close": 8.3, "volume": 31128.0}, {"date": "2022-08-04", "close": 8.12, "volume": 53379.0}, {"date": "2022-08-05", "close": 8.41, "volume": 37119.0}, {"date": "2022-08-08", "close": 8.59, "volume": 26242.0}, {"date": "2022-08-09", "close": 8.54, "volume": 14406.0}, {"date": "2022-08-10", "close": 8.64, "volume": 21939.0}, {"date": "2022-08-11", "close": 8.84, "volume": 36427.0}, {"date": "2022-08-12", "close": 8.83, "volume": 26011.0}, {"date": "2022-08-15", "close": 8.8, "volume": 33561.0}, {"date": "2022-08-16", "close": 8.8, "volume": 26634.0}, {"date": "2022-08-17", "close": 8.81, "volume": 18702.0}, {"date": "2022-08-18", "close": 9.0, "volume": 61866.0}, {"date": "2022-08-19", "close": 8.99, "volume": 66882.0}, {"date": "2022-08-22", "close": 9.12, "volume": 37828.0}, {"date": "2022-08-23", "close": 9.01, "volume": 47738.0}, {"date": "2022-08-24", "close": 9.15, "volume": 37550.0}, {"date": "2022-08-25", "close": 9.24, "volume": 50152.0}, {"date": "2022-08-26", "close": 9.19, "volume": 48284.0}, {"date": "2022-08-29", "close": 9.28, "volume": 83129.0}, {"date": "2022-08-30", "close": 8.66, "volume": 50739.0}, {"date": "2022-08-31", "close": 8.89, "volume": 46348.0}, {"date": "2022-09-01", "close": 8.75, "volume": 34725.0}, {"date": "2022-09-02", "close": 8.96, "volume": 30901.0}, {"date": "2022-09-06", "close": 8.85, "volume": 27408.0}, {"date": "2022-09-07", "close": 8.62, "volume": 80801.0}, {"date": "2022-09-08", "close": 8.39, "volume": 49495.0}, {"date": "2022-09-09", "close": 8.46, "volume": 90683.0}, {"date": "2022-09-12", "close": 8.58, "volume": 39547.0}, {"date": "2022-09-13", "close": 8.66, "volume": 67772.0}, {"date": "2022-09-14", "close": 8.9, "volume": 33432.0}, {"date": "2022-09-15", "close": 8.76, "volume": 43254.0}, {"date": "2022-09-16", "close": 8.63, "volume": 34675.0}, {"date": "2022-09-19", "close": 8.67, "volume": 32614.0}, {"date": "2022-09-20", "close": 8.5, "volume": 47429.0}, {"date": "2022-09-21", "close": 8.25, "volume": 25192.0}, {"date": "2022-09-22", "close": 8.09, "volume": 46277.0}, {"date": "2022-09-23", "close": 7.27, "volume": 145284.0}, {"date": "2022-09-26", "close": 7.2, "volume": 70177.0}, {"date": "2022-09-27", "close": 7.31, "volume": 61414.0}, {"date": "2022-09-28", "close": 7.79, "volume": 42984.0}, {"date": "2022-09-29", "close": 7.7, "volume": 76484.0}, {"date": "2022-09-30", "close": 7.18, "volume": 70451.0}, {"date": "2022-10-03", "close": 7.36, "volume": 77638.0}, {"date": "2022-10-04", "close": 7.45, "volume": 38066.0}, {"date": "2022-10-05", "close": 7.8, "volume": 70005.0}, {"date": "2022-10-06", "close": 8.14, "volume": 49724.0}, {"date": "2022-10-07", "close": 7.87, "volume": 38530.0}, {"date": "2022-10-10", "close": 7.54, "volume": 45506.0}, {"date": "2022-10-11", "close": 7.27, "volume": 73474.0}, {"date": "2022-10-12", "close": 7.2, "volume": 55868.0}, {"date": "2022-10-13", "close": 7.28, "volume": 33904.0}, {"date": "2022-10-14", "close": 7.2, "volume": 23634.0}, {"date": "2022-10-17", "close": 7.2, "volume": 50819.0}, {"date": "2022-10-18", "close": 7.14, "volume": 88876.0}, {"date": "2022-10-19", "close": 7.27, "volume": 25865.0}, {"date": "2022-10-20", "close": 7.37, "volume": 33019.0}, {"date": "2022-10-21", "close": 7.43, "volume": 40010.0}, {"date": "2022-10-24", "close": 7.48, "volume": 71523.0}, {"date": "2022-10-25", "close": 7.55, "volume": 34737.0}, {"date": "2022-10-26", "close": 7.7, "volume": 42365.0}, {"date": "2022-10-27", "close": 7.7, "volume": 71917.0}, {"date": "2022-10-28", "close": 7.6, "volume": 40049.0}, {"date": "2022-10-31", "close": 7.51, "volume": 67273.0}, {"date": "2022-11-01", "close": 7.5, "volume": 24541.0}, {"date": "2022-11-02", "close": 7.5, "volume": 28552.0}, {"date": "2022-11-03", "close": 7.47, "volume": 19694.0}, {"date": "2022-11-04", "close": 7.61, "volume": 24586.0}, {"date": "2022-11-07", "close": 7.66, "volume": 58623.0}, {"date": "2022-11-08", "close": 7.62, "volume": 23910.0}, {"date": "2022-11-09", "close": 7.33, "volume": 30221.0}, {"date": "2022-11-10", "close": 7.42, "volume": 36448.0}, {"date": "2022-11-11", "close": 7.57, "volume": 35604.0}, {"date": "2022-11-14", "close": 7.38, "volume": 41590.0}, {"date": "2022-11-15", "close": 7.59, "volume": 43586.0}, {"date": "2022-11-16", "close": 7.42, "volume": 38797.0}, {"date": "2022-11-17", "close": 7.39, "volume": 46064.0}, {"date": "2022-11-18", "close": 7.28, "volume": 68797.0}, {"date": "2022-11-21", "close": 7.4, "volume": 110262.0}, {"date": "2022-11-22", "close": 7.61, "volume": 32009.0}, {"date": "2022-11-23", "close": 7.78, "volume": 109529.0}, {"date": "2022-11-25", "close": 7.89, "volume": 29838.0}, {"date": "2022-11-28", "close": 7.68, "volume": 126471.0}, {"date": "2022-11-29", "close": 7.7, "volume": 31978.0}, {"date": "2022-11-30", "close": 7.6, "volume": 47360.0}, {"date": "2022-12-01", "close": 7.47, "volume": 56841.0}, {"date": "2022-12-02", "close": 7.5, "volume": 64541.0}, {"date": "2022-12-05", "close": 7.33, "volume": 71306.0}, {"date": "2022-12-06", "close": 7.19, "volume": 57605.0}, {"date": "2022-12-07", "close": 6.91, "volume": 119459.0}, {"date": "2022-12-08", "close": 6.74, "volume": 112472.0}, {"date": "2022-12-09", "close": 6.6, "volume": 60848.0}, {"date": "2022-12-12", "close": 6.75, "volume": 79445.0}, {"date": "2022-12-13", "close": 6.82, "volume": 37244.0}, {"date": "2022-12-14", "close": 7.06, "volume": 69438.0}, {"date": "2022-12-15", "close": 7.04, "volume": 60749.0}, {"date": "2022-12-16", "close": 6.99, "volume": 28331.0}, {"date": "2022-12-19", "close": 6.87, "volume": 43869.0}, {"date": "2022-12-20", "close": 6.98, "volume": 47352.0}, {"date": "2022-12-21", "close": 7.1, "volume": 39990.0}, {"date": "2022-12-22", "close": 7.13, "volume": 43790.0}, {"date": "2022-12-23", "close": 7.4, "volume": 72874.0}, {"date": "2022-12-27", "close": 7.73, "volume": 75937.0}, {"date": "2022-12-28", "close": 7.74, "volume": 92757.0}, {"date": "2022-12-29", "close": 7.62, "volume": 38650.0}, {"date": "2022-12-30", "close": 7.71, "volume": 29147.0}, {"date": "2023-01-03", "close": 7.2, "volume": 96497.0}, {"date": "2023-01-04", "close": 6.93, "volume": 79519.0}, {"date": "2023-01-05", "close": 7.01, "volume": 30091.0}, {"date": "2023-01-06", "close": 6.88, "volume": 86491.0}, {"date": "2023-01-09", "close": 7.0, "volume": 53478.0}, {"date": "2023-01-10", "close": 7.05, "volume": 43040.0}, {"date": "2023-01-11", "close": 7.32, "volume": 59821.0}, {"date": "2023-01-12", "close": 7.5, "volume": 48474.0}, {"date": "2023-01-13", "close": 7.47, "volume": 28416.0}, {"date": "2023-01-17", "close": 7.52, "volume": 77481.0}, {"date": "2023-01-18", "close": 7.5, "volume": 69506.0}, {"date": "2023-01-19", "close": 7.65, "volume": 44158.0}, {"date": "2023-01-20", "close": 7.73, "volume": 75900.0}, {"date": "2023-01-23", "close": 7.73, "volume": 58779.0}, {"date": "2023-01-24", "close": 7.72, "volume": 32240.0}, {"date": "2023-01-25", "close": 7.8, "volume": 66241.0}, {"date": "2023-01-26", "close": 7.72, "volume": 40548.0}, {"date": "2023-01-27", "close": 7.84, "volume": 80852.0}, {"date": "2023-01-30", "close": 7.71, "volume": 90253.0}, {"date": "2023-01-31", "close": 7.66, "volume": 91446.0}, {"date": "2023-02-01", "close": 7.51, "volume": 99710.0}, {"date": "2023-02-02", "close": 7.26, "volume": 109989.0}, {"date": "2023-02-03", "close": 7.25, "volume": 60241.0}, {"date": "2023-02-06", "close": 7.25, "volume": 41924.0}, {"date": "2023-02-07", "close": 7.48, "volume": 81958.0}, {"date": "2023-02-08", "close": 7.39, "volume": 48015.0}, {"date": "2023-02-09", "close": 7.2, "volume": 39475.0}, {"date": "2023-02-10", "close": 7.54, "volume": 56710.0}, {"date": "2023-02-13", "close": 7.5, "volume": 48726.0}, {"date": "2023-02-14", "close": 7.68, "volume": 65899.0}, {"date": "2023-02-15", "close": 7.55, "volume": 58533.0}, {"date": "2023-02-16", "close": 7.43, "volume": 52527.0}, {"date": "2023-02-17", "close": 7.27, "volume": 75410.0}, {"date": "2023-02-21", "close": 7.14, "volume": 82460.0}, {"date": "2023-02-22", "close": 7.05, "volume": 67256.0}, {"date": "2023-02-23", "close": 7.04, "volume": 55876.0}, {"date": "2023-02-24", "close": 7.02, "volume": 33248.0}, {"date": "2023-02-27", "close": 6.83, "volume": 87376.0}, {"date": "2023-02-28", "close": 6.74, "volume": 58256.0}, {"date": "2023-03-01", "close": 6.81, "volume": 69287.0}, {"date": "2023-03-02", "close": 6.91, "volume": 76249.0}, {"date": "2023-03-03", "close": 7.01, "volume": 55689.0}, {"date": "2023-03-06", "close": 7.01, "volume": 93691.0}, {"date": "2023-03-07", "close": 6.87, "volume": 58825.0}, {"date": "2023-03-08", "close": 6.93, "volume": 27565.0}, {"date": "2023-03-09", "close": 6.91, "volume": 46729.0}, {"date": "2023-03-10", "close": 6.93, "volume": 55347.0}, {"date": "2023-03-13", "close": 6.84, "volume": 67813.0}, {"date": "2023-03-14", "close": 6.68, "volume": 72140.0}, {"date": "2023-03-15", "close": 6.42, "volume": 80555.0}, {"date": "2023-03-16", "close": 6.47, "volume": 31907.0}, {"date": "2023-03-17", "close": 6.42, "volume": 44430.0}, {"date": "2023-03-20", "close": 6.24, "volume": 45666.0}, {"date": "2023-03-21", "close": 6.51, "volume": 28440.0}, {"date": "2023-03-22", "close": 6.4, "volume": 32181.0}, {"date": "2023-03-23", "close": 6.35, "volume": 44087.0}, {"date": "2023-03-24", "close": 6.48, "volume": 20158.0}, {"date": "2023-03-27", "close": 6.75, "volume": 22144.0}, {"date": "2023-03-28", "close": 6.85, "volume": 43649.0}, {"date": "2023-03-29", "close": 7.1, "volume": 42701.0}, {"date": "2023-03-30", "close": 7.03, "volume": 49645.0}, {"date": "2023-03-31", "close": 6.96, "volume": 37876.0}, {"date": "2023-04-03", "close": 6.94, "volume": 118620.0}, {"date": "2023-04-04", "close": 6.82, "volume": 25321.0}, {"date": "2023-04-05", "close": 6.9, "volume": 36597.0}, {"date": "2023-04-06", "close": 6.84, "volume": 30702.0}, {"date": "2023-04-10", "close": 6.59, "volume": 67718.0}, {"date": "2023-04-11", "close": 6.68, "volume": 40101.0}, {"date": "2023-04-12", "close": 7.01, "volume": 81609.0}, {"date": "2023-04-13", "close": 7.08, "volume": 39144.0}, {"date": "2023-04-14", "close": 7.14, "volume": 56501.0}, {"date": "2023-04-17", "close": 7.04, "volume": 68030.0}, {"date": "2023-04-18", "close": 6.64, "volume": 79827.0}, {"date": "2023-04-19", "close": 6.45, "volume": 86162.0}, {"date": "2023-04-20", "close": 6.44, "volume": 88044.0}, {"date": "2023-04-21", "close": 6.77, "volume": 77546.0}, {"date": "2023-04-24", "close": 6.61, "volume": 119357.0}, {"date": "2023-04-25", "close": 6.37, "volume": 59857.0}, {"date": "2023-04-26", "close": 6.36, "volume": 37423.0}, {"date": "2023-04-27", "close": 6.36, "volume": 38704.0}, {"date": "2023-04-28", "close": 6.36, "volume": 20676.0}, {"date": "2023-05-01", "close": 6.25, "volume": 82845.0}, {"date": "2023-05-02", "close": 5.99, "volume": 54412.0}, {"date": "2023-05-03", "close": 5.84, "volume": 43431.0}, {"date": "2023-05-04", "close": 5.56, "volume": 95691.0}, {"date": "2023-05-05", "close": 5.61, "volume": 34468.0}, {"date": "2023-05-08", "close": 5.51, "volume": 52561.0}, {"date": "2023-05-09", "close": 5.62, "volume": 52253.0}, {"date": "2023-05-10", "close": 5.6, "volume": 65120.0}, {"date": "2023-05-11", "close": 5.62, "volume": 9073.0}, {"date": "2023-05-12", "close": 5.42, "volume": 33266.0}, {"date": "2023-05-15", "close": 5.63, "volume": 80358.0}, {"date": "2023-05-16", "close": 5.56, "volume": 19745.0}, {"date": "2023-05-17", "close": 5.48, "volume": 47067.0}, {"date": "2023-05-18", "close": 5.44, "volume": 21265.0}, {"date": "2023-05-19", "close": 4.88, "volume": 123466.0}, {"date": "2023-05-22", "close": 4.89, "volume": 67144.0}, {"date": "2023-05-23", "close": 4.91, "volume": 55710.0}, {"date": "2023-05-24", "close": 4.73, "volume": 80478.0}, {"date": "2023-05-25", "close": 4.59, "volume": 36831.0}, {"date": "2023-05-26", "close": 4.63, "volume": 42625.0}, {"date": "2023-05-30", "close": 4.53, "volume": 25883.0}, {"date": "2023-05-31", "close": 4.49, "volume": 35100.0}, {"date": "2023-06-01", "close": 4.37, "volume": 178854.0}, {"date": "2023-06-02", "close": 4.46, "volume": 72432.0}, {"date": "2023-06-05", "close": 4.54, "volume": 56396.0}, {"date": "2023-06-06", "close": 4.6, "volume": 46554.0}, {"date": "2023-06-07", "close": 4.76, "volume": 28961.0}, {"date": "2023-06-08", "close": 4.83, "volume": 34600.0}, {"date": "2023-06-09", "close": 4.9, "volume": 28359.0}, {"date": "2023-06-12", "close": 4.86, "volume": 46247.0}, {"date": "2023-06-13", "close": 4.73, "volume": 41779.0}, {"date": "2023-06-14", "close": 4.69, "volume": 33272.0}, {"date": "2023-06-15", "close": 4.77, "volume": 33814.0}, {"date": "2023-06-16", "close": 4.85, "volume": 15858.0}, {"date": "2023-06-20", "close": 4.75, "volume": 59896.0}, {"date": "2023-06-21", "close": 5.12, "volume": 85075.0}, {"date": "2023-06-22", "close": 5.12, "volume": 39534.0}, {"date": "2023-06-23", "close": 5.0, "volume": 69236.0}, {"date": "2023-06-26", "close": 5.13, "volume": 96565.0}, {"date": "2023-06-27", "close": 5.53, "volume": 84724.0}, {"date": "2023-06-28", "close": 5.38, "volume": 87471.0}, {"date": "2023-06-29", "close": 5.38, "volume": 24346.0}, {"date": "2023-06-30", "close": 5.45, "volume": 34324.0}, {"date": "2023-07-03", "close": 5.5799, "volume": 21922.0}, {"date": "2023-07-05", "close": 5.56, "volume": 55938.0}, {"date": "2023-07-06", "close": 5.57, "volume": 36583.0}, {"date": "2023-07-07", "close": 5.75, "volume": 103090.0}, {"date": "2023-07-10", "close": 5.85, "volume": 72514.0}, {"date": "2023-07-11", "close": 6.04, "volume": 44847.0}, {"date": "2023-07-12", "close": 6.02, "volume": 43129.0}, {"date": "2023-07-13", "close": 6.06, "volume": 29905.0}, {"date": "2023-07-14", "close": 5.98, "volume": 49573.0}, {"date": "2023-07-17", "close": 5.9, "volume": 63749.0}, {"date": "2023-07-18", "close": 5.97, "volume": 25322.0}, {"date": "2023-07-19", "close": 6.02, "volume": 45079.0}, {"date": "2023-07-20", "close": 6.05, "volume": 31432.0}, {"date": "2023-07-21", "close": 6.05, "volume": 61042.0}, {"date": "2023-07-24", "close": 6.06, "volume": 43165.0}, {"date": "2023-07-25", "close": 6.31, "volume": 70834.0}, {"date": "2023-07-26", "close": 6.6, "volume": 76005.0}, {"date": "2023-07-27", "close": 6.64, "volume": 48603.0}, {"date": "2023-07-28", "close": 6.28, "volume": 90199.0}, {"date": "2023-07-31", "close": 6.41, "volume": 54583.0}, {"date": "2023-08-01", "close": 6.28, "volume": 28261.0}, {"date": "2023-08-02", "close": 6.15, "volume": 51988.0}, {"date": "2023-08-03", "close": 6.23, "volume": 34963.0}, {"date": "2023-08-04", "close": 6.33, "volume": 29568.0}, {"date": "2023-08-07", "close": 6.23, "volume": 36622.0}, {"date": "2023-08-08", "close": 6.1, "volume": 39278.0}, {"date": "2023-08-09", "close": 6.18, "volume": 35274.0}, {"date": "2023-08-10", "close": 6.18, "volume": 25327.0}, {"date": "2023-08-11", "close": 6.19, "volume": 51552.0}, {"date": "2023-08-14", "close": 6.2, "volume": 69375.0}, {"date": "2023-08-15", "close": 6.2, "volume": 23535.0}, {"date": "2023-08-16", "close": 6.17, "volume": 55877.0}, {"date": "2023-08-17", "close": 6.25, "volume": 86807.0}, {"date": "2023-08-18", "close": 6.4255, "volume": 66380.0}, {"date": "2023-08-21", "close": 6.4, "volume": 53951.0}, {"date": "2023-08-22", "close": 6.25, "volume": 15967.0}, {"date": "2023-08-23", "close": 6.11, "volume": 42707.0}, {"date": "2023-08-24", "close": 6.21, "volume": 14052.0}, {"date": "2023-08-25", "close": 6.24, "volume": 20471.0}, {"date": "2023-08-28", "close": 6.35, "volume": 38284.0}, {"date": "2023-08-29", "close": 6.35, "volume": 37798.0}, {"date": "2023-08-30", "close": 6.33, "volume": 23546.0}, {"date": "2023-08-31", "close": 6.33, "volume": 22417.0}, {"date": "2023-09-01", "close": 6.27, "volume": 26556.0}, {"date": "2023-09-05", "close": 6.35, "volume": 35807.0}, {"date": "2023-09-06", "close": 6.37, "volume": 15025.0}, {"date": "2023-09-07", "close": 6.34, "volume": 18628.0}, {"date": "2023-09-08", "close": 6.39, "volume": 31131.0}, {"date": "2023-09-11", "close": 6.3, "volume": 31072.0}, {"date": "2023-09-12", "close": 6.39, "volume": 20978.0}, {"date": "2023-09-13", "close": 6.48, "volume": 43396.0}, {"date": "2023-09-14", "close": 6.61, "volume": 41142.0}, {"date": "2023-09-15", "close": 6.61, "volume": 45749.0}, {"date": "2023-09-18", "close": 6.81, "volume": 70846.0}, {"date": "2023-09-19", "close": 6.74, "volume": 39083.0}, {"date": "2023-09-20", "close": 6.67, "volume": 9491.0}, {"date": "2023-09-21", "close": 6.6, "volume": 25906.0}, {"date": "2023-09-22", "close": 6.7, "volume": 27766.0}, {"date": "2023-09-25", "close": 6.83, "volume": 40933.0}, {"date": "2023-09-26", "close": 6.8, "volume": 43377.0}, {"date": "2023-09-27", "close": 6.88, "volume": 42138.0}, {"date": "2023-09-28", "close": 6.89, "volume": 35157.0}, {"date": "2023-09-29", "close": 6.62, "volume": 53778.0}, {"date": "2023-10-02", "close": 6.2, "volume": 112410.0}, {"date": "2023-10-03", "close": 6.15, "volume": 37150.0}, {"date": "2023-10-04", "close": 5.67, "volume": 130565.0}, {"date": "2023-10-05", "close": 5.32, "volume": 93635.0}, {"date": "2023-10-06", "close": 5.26, "volume": 151128.0}, {"date": "2023-10-09", "close": 5.75, "volume": 79144.0}, {"date": "2023-10-10", "close": 5.77, "volume": 28390.0}, {"date": "2023-10-11", "close": 5.79, "volume": 50711.0}, {"date": "2023-10-12", "close": 5.76, "volume": 21165.0}, {"date": "2023-10-13", "close": 5.94, "volume": 48407.0}, {"date": "2023-10-16", "close": 5.95, "volume": 37022.0}, {"date": "2023-10-17", "close": 6.01, "volume": 22621.0}, {"date": "2023-10-18", "close": 6.13, "volume": 44715.0}, {"date": "2023-10-19", "close": 6.18, "volume": 27158.0}, {"date": "2023-10-20", "close": 6.1, "volume": 16381.0}, {"date": "2023-10-23", "close": 6.2, "volume": 34662.0}, {"date": "2023-10-24", "close": 6.28, "volume": 36390.0}, {"date": "2023-10-25", "close": 6.05, "volume": 17011.0}, {"date": "2023-10-26", "close": 5.58, "volume": 49257.0}, {"date": "2023-10-27", "close": 5.48, "volume": 24505.0}, {"date": "2023-10-30", "close": 5.3223, "volume": 21827.0}, {"date": "2023-10-31", "close": 4.95, "volume": 83969.0}, {"date": "2023-11-01", "close": 5.1, "volume": 28393.0}, {"date": "2023-11-02", "close": 5.32, "volume": 23830.0}, {"date": "2023-11-03", "close": 5.39, "volume": 61328.0}, {"date": "2023-11-06", "close": 5.35, "volume": 12776.0}, {"date": "2023-11-07", "close": 5.23, "volume": 14325.0}, {"date": "2023-11-08", "close": 5.05, "volume": 19455.0}, {"date": "2023-11-09", "close": 5.2, "volume": 33315.0}, {"date": "2023-11-10", "close": 5.27, "volume": 12623.0}, {"date": "2023-11-13", "close": 5.37, "volume": 36160.0}, {"date": "2023-11-14", "close": 5.16, "volume": 59921.0}, {"date": "2023-11-15", "close": 5.06, "volume": 50091.0}, {"date": "2023-11-16", "close": 5.05, "volume": 45067.0}, {"date": "2023-11-17", "close": 5.03, "volume": 72813.0}, {"date": "2023-11-20", "close": 4.8, "volume": 58177.0}, {"date": "2023-11-21", "close": 4.8, "volume": 49604.0}, {"date": "2023-11-22", "close": 4.85, "volume": 21337.0}, {"date": "2023-11-24", "close": 5.06, "volume": 68612.0}, {"date": "2023-11-27", "close": 5.0, "volume": 65312.0}, {"date": "2023-11-28", "close": 4.85, "volume": 60971.0}, {"date": "2023-11-29", "close": 4.78, "volume": 37077.0}, {"date": "2023-11-30", "close": 4.79, "volume": 20028.0}, {"date": "2023-12-01", "close": 4.94, "volume": 36014.0}, {"date": "2023-12-04", "close": 4.86, "volume": 27748.0}, {"date": "2023-12-05", "close": 4.84, "volume": 35651.0}, {"date": "2023-12-06", "close": 4.81, "volume": 21495.0}, {"date": "2023-12-07", "close": 4.8, "volume": 20880.0}, {"date": "2023-12-08", "close": 4.8352, "volume": 23306.0}, {"date": "2023-12-11", "close": 4.75, "volume": 26342.0}, {"date": "2023-12-12", "close": 4.51, "volume": 58338.0}, {"date": "2023-12-13", "close": 4.54, "volume": 90988.0}, {"date": "2023-12-14", "close": 4.61, "volume": 49248.0}, {"date": "2023-12-15", "close": 4.35, "volume": 132170.0}, {"date": "2023-12-18", "close": 4.53, "volume": 63118.0}, {"date": "2023-12-19", "close": 4.78, "volume": 98443.0}, {"date": "2023-12-20", "close": 4.825, "volume": 68563.0}, {"date": "2023-12-21", "close": 4.96, "volume": 38995.0}, {"date": "2023-12-22", "close": 4.8, "volume": 44405.0}, {"date": "2023-12-26", "close": 4.9, "volume": 34640.0}, {"date": "2023-12-27", "close": 4.82, "volume": 52752.0}, {"date": "2023-12-28", "close": 4.57, "volume": 84672.0}, {"date": "2023-12-29", "close": 4.42, "volume": 75599.0}, {"date": "2024-01-02", "close": 4.25, "volume": 122908.0}, {"date": "2024-01-03", "close": 4.53, "volume": 48979.0}, {"date": "2024-01-04", "close": 4.58, "volume": 19351.0}, {"date": "2024-01-05", "close": 4.44, "volume": 26035.0}, {"date": "2024-01-08", "close": 4.4, "volume": 48452.0}, {"date": "2024-01-09", "close": 4.4, "volume": 48158.0}, {"date": "2024-01-10", "close": 4.39, "volume": 29807.0}, {"date": "2024-01-11", "close": 4.5, "volume": 22116.0}, {"date": "2024-01-12", "close": 4.64, "volume": 35804.0}, {"date": "2024-01-16", "close": 4.6425, "volume": 24607.0}, {"date": "2024-01-17", "close": 4.58, "volume": 31919.0}, {"date": "2024-01-18", "close": 4.5485, "volume": 10245.0}, {"date": "2024-01-19", "close": 4.64, "volume": 33825.0}, {"date": "2024-01-22", "close": 4.53, "volume": 40717.0}, {"date": "2024-01-23", "close": 4.67, "volume": 33012.0}, {"date": "2024-01-24", "close": 4.65, "volume": 17513.0}, {"date": "2024-01-25", "close": 4.7, "volume": 27964.0}, {"date": "2024-01-26", "close": 4.72, "volume": 50673.0}, {"date": "2024-01-29", "close": 4.74, "volume": 70516.0}, {"date": "2024-01-30", "close": 4.71, "volume": 12887.0}, {"date": "2024-01-31", "close": 4.46, "volume": 52326.0}, {"date": "2024-02-01", "close": 4.51, "volume": 26068.0}, {"date": "2024-02-02", "close": 4.47, "volume": 17708.0}, {"date": "2024-02-05", "close": 4.4, "volume": 45027.0}, {"date": "2024-02-06", "close": 4.3, "volume": 49581.0}, {"date": "2024-02-07", "close": 4.28, "volume": 54853.0}, {"date": "2024-02-08", "close": 4.35, "volume": 52143.0}, {"date": "2024-02-09", "close": 4.24, "volume": 67323.0}, {"date": "2024-02-12", "close": 4.31, "volume": 34221.0}, {"date": "2024-02-13", "close": 4.4, "volume": 39409.0}, {"date": "2024-02-14", "close": 4.43, "volume": 23205.0}, {"date": "2024-02-15", "close": 4.43, "volume": 46818.0}, {"date": "2024-02-16", "close": 4.43, "volume": 31601.0}, {"date": "2024-02-20", "close": 4.3, "volume": 54628.0}, {"date": "2024-02-21", "close": 4.39, "volume": 27203.0}, {"date": "2024-02-22", "close": 4.36, "volume": 32995.0}, {"date": "2024-02-23", "close": 4.64, "volume": 28770.0}, {"date": "2024-02-26", "close": 4.5, "volume": 24110.0}, {"date": "2024-02-27", "close": 4.41, "volume": 29600.0}, {"date": "2024-02-28", "close": 4.39, "volume": 17612.0}, {"date": "2024-02-29", "close": 4.55, "volume": 25679.0}, {"date": "2024-03-01", "close": 4.56, "volume": 33196.0}, {"date": "2024-03-04", "close": 4.51, "volume": 28663.0}, {"date": "2024-03-05", "close": 4.54, "volume": 12827.0}, {"date": "2024-03-06", "close": 4.5398, "volume": 32344.0}, {"date": "2024-03-07", "close": 4.45, "volume": 49841.0}, {"date": "2024-03-08", "close": 4.42, "volume": 64311.0}, {"date": "2024-03-11", "close": 4.4, "volume": 20809.0}, {"date": "2024-03-12", "close": 4.37, "volume": 26027.0}, {"date": "2024-03-13", "close": 4.44, "volume": 25596.0}, {"date": "2024-03-14", "close": 4.44, "volume": 66553.0}, {"date": "2024-03-15", "close": 4.49, "volume": 38139.0}, {"date": "2024-03-18", "close": 4.35, "volume": 49690.0}, {"date": "2024-03-19", "close": 4.49, "volume": 41090.0}, {"date": "2024-03-20", "close": 4.18, "volume": 82180.0}, {"date": "2024-03-21", "close": 4.22, "volume": 85040.0}, {"date": "2024-03-22", "close": 4.16, "volume": 51246.0}, {"date": "2024-03-25", "close": 4.2, "volume": 50379.0}, {"date": "2024-03-26", "close": 4.39, "volume": 54981.0}, {"date": "2024-03-27", "close": 4.24, "volume": 87282.0}, {"date": "2024-03-28", "close": 4.18, "volume": 75852.0}, {"date": "2024-04-01", "close": 4.19, "volume": 110519.0}, {"date": "2024-04-02", "close": 4.17, "volume": 38765.0}, {"date": "2024-04-03", "close": 4.23, "volume": 88911.0}, {"date": "2024-04-04", "close": 4.25, "volume": 31850.0}, {"date": "2024-04-05", "close": 4.24, "volume": 75045.0}, {"date": "2024-04-08", "close": 4.25, "volume": 47727.0}, {"date": "2024-04-09", "close": 4.2299, "volume": 42324.0}, {"date": "2024-04-10", "close": 4.24, "volume": 32269.0}, {"date": "2024-04-11", "close": 4.19, "volume": 29632.0}, {"date": "2024-04-12", "close": 4.2, "volume": 56046.0}, {"date": "2024-04-15", "close": 4.04, "volume": 47781.0}, {"date": "2024-04-16", "close": 4.09, "volume": 18757.0}, {"date": "2024-04-17", "close": 4.07, "volume": 34285.0}, {"date": "2024-04-18", "close": 4.0, "volume": 53557.0}, {"date": "2024-04-19", "close": 4.11, "volume": 36522.0}, {"date": "2024-04-22", "close": 4.035, "volume": 65707.0}, {"date": "2024-04-23", "close": 4.09, "volume": 35572.0}, {"date": "2024-04-24", "close": 4.09, "volume": 17477.0}, {"date": "2024-04-25", "close": 4.05, "volume": 18443.0}, {"date": "2024-04-26", "close": 4.06, "volume": 27555.0}, {"date": "2024-04-29", "close": 4.15, "volume": 32866.0}, {"date": "2024-04-30", "close": 4.0916, "volume": 14986.0}, {"date": "2024-05-01", "close": 4.01, "volume": 28648.0}, {"date": "2024-05-02", "close": 4.025, "volume": 25177.0}, {"date": "2024-05-03", "close": 4.01, "volume": 36720.0}, {"date": "2024-05-06", "close": 4.01, "volume": 51815.0}, {"date": "2024-05-07", "close": 4.03, "volume": 19010.0}, {"date": "2024-05-08", "close": 3.93, "volume": 65848.0}, {"date": "2024-05-09", "close": 3.83, "volume": 60507.0}, {"date": "2024-05-10", "close": 3.92, "volume": 86720.0}, {"date": "2024-05-13", "close": 3.93, "volume": 51594.0}, {"date": "2024-05-14", "close": 3.92, "volume": 45072.0}, {"date": "2024-05-15", "close": 3.84, "volume": 62855.0}, {"date": "2024-05-16", "close": 3.8293, "volume": 42742.0}, {"date": "2024-05-17", "close": 3.74, "volume": 86959.0}, {"date": "2024-05-20", "close": 3.89, "volume": 108917.0}, {"date": "2024-05-21", "close": 3.78, "volume": 61708.0}, {"date": "2024-05-22", "close": 3.8, "volume": 63410.0}, {"date": "2024-05-23", "close": 3.76, "volume": 62165.0}, {"date": "2024-05-24", "close": 3.81, "volume": 20098.0}, {"date": "2024-05-28", "close": 3.8299, "volume": 80663.0}, {"date": "2024-05-29", "close": 3.88, "volume": 61932.0}, {"date": "2024-05-30", "close": 3.85, "volume": 28764.0}, {"date": "2024-05-31", "close": 3.79, "volume": 24001.0}, {"date": "2024-06-03", "close": 3.79, "volume": 32388.0}, {"date": "2024-06-04", "close": 3.73, "volume": 16066.0}, {"date": "2024-06-05", "close": 3.69, "volume": 27329.0}, {"date": "2024-06-06", "close": 3.72, "volume": 53607.0}, {"date": "2024-06-07", "close": 3.67, "volume": 21880.0}, {"date": "2024-06-10", "close": 3.64, "volume": 78555.0}, {"date": "2024-06-11", "close": 3.68, "volume": 21519.0}, {"date": "2024-06-12", "close": 3.73, "volume": 43663.0}, {"date": "2024-06-13", "close": 3.78, "volume": 27609.0}, {"date": "2024-06-14", "close": 3.76, "volume": 26187.0}, {"date": "2024-06-17", "close": 3.7852, "volume": 38109.0}, {"date": "2024-06-18", "close": 3.79, "volume": 22424.0}, {"date": "2024-06-20", "close": 3.79, "volume": 49881.0}, {"date": "2024-06-21", "close": 3.75, "volume": 24057.0}, {"date": "2024-06-24", "close": 3.85, "volume": 41046.0}, {"date": "2024-06-25", "close": 3.91, "volume": 48876.0}, {"date": "2024-06-26", "close": 4.0, "volume": 55705.0}, {"date": "2024-06-27", "close": 4.036, "volume": 42004.0}, {"date": "2024-06-28", "close": 3.89, "volume": 24810.0}, {"date": "2024-07-01", "close": 3.94, "volume": 39435.0}, {"date": "2024-07-02", "close": 3.96, "volume": 10123.0}, {"date": "2024-07-03", "close": 3.93, "volume": 40193.0}, {"date": "2024-07-05", "close": 3.89, "volume": 18870.0}, {"date": "2024-07-08", "close": 3.83, "volume": 32758.0}, {"date": "2024-07-09", "close": 3.85, "volume": 17528.0}, {"date": "2024-07-10", "close": 3.855, "volume": 41378.0}, {"date": "2024-07-11", "close": 3.93, "volume": 48161.0}, {"date": "2024-07-12", "close": 3.99, "volume": 24807.0}, {"date": "2024-07-15", "close": 4.01, "volume": 67624.0}, {"date": "2024-07-16", "close": 3.975, "volume": 32923.0}, {"date": "2024-07-17", "close": 3.97, "volume": 17060.0}, {"date": "2024-07-18", "close": 3.96, "volume": 58875.0}, {"date": "2024-07-19", "close": 3.96, "volume": 6694.0}, {"date": "2024-07-22", "close": 3.93, "volume": 38875.0}, {"date": "2024-07-23", "close": 3.98, "volume": 26518.0}, {"date": "2024-07-24", "close": 3.87, "volume": 36475.0}, {"date": "2024-07-25", "close": 3.95, "volume": 24537.0}, {"date": "2024-07-26", "close": 4.03, "volume": 31451.0}, {"date": "2024-07-29", "close": 4.06, "volume": 54434.0}, {"date": "2024-07-30", "close": 4.0647, "volume": 32068.0}, {"date": "2024-07-31", "close": 4.07, "volume": 23258.0}, {"date": "2024-08-01", "close": 4.05, "volume": 48192.0}, {"date": "2024-08-02", "close": 3.83, "volume": 79641.0}, {"date": "2024-08-05", "close": 3.81, "volume": 63222.0}, {"date": "2024-08-06", "close": 3.77, "volume": 53840.0}, {"date": "2024-08-07", "close": 3.865, "volume": 24991.0}, {"date": "2024-08-08", "close": 3.91, "volume": 13225.0}, {"date": "2024-08-09", "close": 3.98, "volume": 20938.0}, {"date": "2024-08-12", "close": 4.01, "volume": 29224.0}, {"date": "2024-08-13", "close": 3.98, "volume": 28187.0}, {"date": "2024-08-14", "close": 3.98, "volume": 28660.0}, {"date": "2024-08-15", "close": 4.08, "volume": 46327.0}, {"date": "2024-08-16", "close": 4.13, "volume": 44103.0}, {"date": "2024-08-19", "close": 4.1, "volume": 94296.0}, {"date": "2024-08-20", "close": 4.0738, "volume": 23282.0}, {"date": "2024-08-21", "close": 4.16, "volume": 35962.0}, {"date": "2024-08-22", "close": 4.15, "volume": 31701.0}, {"date": "2024-08-23", "close": 4.1401, "volume": 28866.0}, {"date": "2024-08-26", "close": 4.2, "volume": 48467.0}, {"date": "2024-08-27", "close": 4.3, "volume": 44000.0}, {"date": "2024-08-28", "close": 4.4, "volume": 51585.0}, {"date": "2024-08-29", "close": 4.31, "volume": 113674.0}, {"date": "2024-08-30", "close": 4.15, "volume": 49638.0}, {"date": "2024-09-03", "close": 3.89, "volume": 129896.0}, {"date": "2024-09-04", "close": 3.8, "volume": 30719.0}, {"date": "2024-09-05", "close": 3.84, "volume": 24211.0}, {"date": "2024-09-06", "close": 3.84, "volume": 25555.0}, {"date": "2024-09-09", "close": 3.83, "volume": 30289.0}, {"date": "2024-09-10", "close": 3.82, "volume": 39894.0}, {"date": "2024-09-11", "close": 3.88, "volume": 26438.0}, {"date": "2024-09-12", "close": 4.0002, "volume": 36871.0}, {"date": "2024-09-13", "close": 3.94, "volume": 46929.0}, {"date": "2024-09-16", "close": 4.03, "volume": 41476.0}, {"date": "2024-09-17", "close": 4.14, "volume": 40745.0}, {"date": "2024-09-18", "close": 4.01, "volume": 21128.0}, {"date": "2024-09-19", "close": 4.03, "volume": 29890.0}, {"date": "2024-09-20", "close": 3.92, "volume": 31071.0}, {"date": "2024-09-23", "close": 3.96, "volume": 26495.0}, {"date": "2024-09-24", "close": 3.95, "volume": 31978.0}, {"date": "2024-09-25", "close": 3.99, "volume": 25861.0}, {"date": "2024-09-26", "close": 4.0, "volume": 73992.0}, {"date": "2024-09-27", "close": 4.05, "volume": 71942.0}, {"date": "2024-09-30", "close": 3.95, "volume": 46630.0}, {"date": "2024-10-01", "close": 3.83, "volume": 52673.0}, {"date": "2024-10-02", "close": 3.87, "volume": 20260.0}, {"date": "2024-10-03", "close": 3.96, "volume": 16164.0}, {"date": "2024-10-04", "close": 3.9, "volume": 33935.0}, {"date": "2024-10-07", "close": 3.94, "volume": 30082.0}, {"date": "2024-10-08", "close": 3.9, "volume": 36440.0}, {"date": "2024-10-09", "close": 3.94, "volume": 20336.0}, {"date": "2024-10-10", "close": 3.91, "volume": 24583.0}, {"date": "2024-10-11", "close": 3.96, "volume": 49150.0}, {"date": "2024-10-14", "close": 4.03, "volume": 35799.0}, {"date": "2024-10-15", "close": 3.96, "volume": 72195.0}, {"date": "2024-10-16", "close": 4.0, "volume": 38004.0}, {"date": "2024-10-17", "close": 4.0, "volume": 16191.0}, {"date": "2024-10-18", "close": 4.0, "volume": 58268.0}, {"date": "2024-10-21", "close": 4.03, "volume": 123353.0}, {"date": "2024-10-22", "close": 4.03, "volume": 27169.0}, {"date": "2024-10-23", "close": 4.05, "volume": 57229.0}, {"date": "2024-10-24", "close": 4.09, "volume": 35431.0}, {"date": "2024-10-25", "close": 4.06, "volume": 50283.0}, {"date": "2024-10-28", "close": 4.06, "volume": 88428.0}, {"date": "2024-10-29", "close": 4.04, "volume": 48823.0}, {"date": "2024-10-30", "close": 3.9, "volume": 140824.0}, {"date": "2024-10-31", "close": 3.85, "volume": 59291.0}, {"date": "2024-11-01", "close": 3.805, "volume": 37695.0}, {"date": "2024-11-04", "close": 3.77, "volume": 30180.0}, {"date": "2024-11-05", "close": 3.85, "volume": 59445.0}, {"date": "2024-11-06", "close": 3.72, "volume": 112191.0}, {"date": "2024-11-07", "close": 3.815, "volume": 37146.0}, {"date": "2024-11-08", "close": 3.89, "volume": 24627.0}, {"date": "2024-11-11", "close": 3.83, "volume": 37145.0}, {"date": "2024-11-12", "close": 3.9, "volume": 37592.0}, {"date": "2024-11-13", "close": 3.89, "volume": 21427.0}, {"date": "2024-11-14", "close": 3.99, "volume": 25901.0}, {"date": "2024-11-15", "close": 3.95, "volume": 48326.0}, {"date": "2024-11-18", "close": 3.98, "volume": 79906.0}, {"date": "2024-11-19", "close": 4.005, "volume": 94275.0}, {"date": "2024-11-20", "close": 3.995, "volume": 40451.0}, {"date": "2024-11-21", "close": 3.9876, "volume": 29572.0}, {"date": "2024-11-22", "close": 4.02, "volume": 22344.0}, {"date": "2024-11-25", "close": 3.98, "volume": 42816.0}, {"date": "2024-11-26", "close": 4.038, "volume": 39083.0}, {"date": "2024-11-27", "close": 4.01, "volume": 39495.0}, {"date": "2024-11-29", "close": 3.99, "volume": 18868.0}, {"date": "2024-12-02", "close": 3.92, "volume": 40275.0}, {"date": "2024-12-03", "close": 3.9, "volume": 26113.0}, {"date": "2024-12-04", "close": 3.81, "volume": 59688.0}, {"date": "2024-12-05", "close": 3.78, "volume": 58179.0}, {"date": "2024-12-06", "close": 3.72, "volume": 69018.0}, {"date": "2024-12-09", "close": 3.7318, "volume": 53888.0}, {"date": "2024-12-10", "close": 3.6799, "volume": 51910.0}, {"date": "2024-12-11", "close": 3.72, "volume": 18078.0}, {"date": "2024-12-12", "close": 3.8, "volume": 43271.0}, {"date": "2024-12-13", "close": 3.73, "volume": 35003.0}, {"date": "2024-12-16", "close": 3.6473, "volume": 85816.0}, {"date": "2024-12-17", "close": 3.47, "volume": 167250.0}, {"date": "2024-12-18", "close": 3.28, "volume": 117757.0}, {"date": "2024-12-19", "close": 3.4, "volume": 37666.0}, {"date": "2024-12-20", "close": 3.45, "volume": 51567.0}, {"date": "2024-12-23", "close": 3.57, "volume": 71877.0}, {"date": "2024-12-24", "close": 3.64, "volume": 47982.0}, {"date": "2024-12-26", "close": 3.67, "volume": 49355.0}, {"date": "2024-12-27", "close": 3.64, "volume": 83280.0}, {"date": "2024-12-30", "close": 3.61, "volume": 83987.0}, {"date": "2024-12-31", "close": 3.52, "volume": 61216.0}, {"date": "2025-01-02", "close": 3.56, "volume": 37858.0}, {"date": "2025-01-03", "close": 3.5341, "volume": 39926.0}, {"date": "2025-01-06", "close": 3.59, "volume": 101031.0}, {"date": "2025-01-07", "close": 3.825, "volume": 118976.0}, {"date": "2025-01-08", "close": 3.885, "volume": 42127.0}, {"date": "2025-01-10", "close": 3.83, "volume": 105902.0}, {"date": "2025-01-13", "close": 4.03, "volume": 43302.0}, {"date": "2025-01-14", "close": 4.15, "volume": 101410.0}, {"date": "2025-01-15", "close": 4.04, "volume": 75228.0}, {"date": "2025-01-16", "close": 4.03, "volume": 20487.0}, {"date": "2025-01-17", "close": 4.09, "volume": 52783.0}, {"date": "2025-01-21", "close": 4.115, "volume": 61334.0}, {"date": "2025-01-22", "close": 4.11, "volume": 33048.0}, {"date": "2025-01-23", "close": 4.18, "volume": 41020.0}, {"date": "2025-01-24", "close": 4.19, "volume": 24492.0}, {"date": "2025-01-27", "close": 4.34, "volume": 81715.0}, {"date": "2025-01-28", "close": 4.43, "volume": 123327.0}, {"date": "2025-01-29", "close": 4.34, "volume": 37878.0}, {"date": "2025-01-30", "close": 4.34, "volume": 36420.0}, {"date": "2025-01-31", "close": 4.2, "volume": 56996.0}, {"date": "2025-02-03", "close": 4.28, "volume": 159862.0}, {"date": "2025-02-04", "close": 4.17, "volume": 78909.0}, {"date": "2025-02-05", "close": 4.26, "volume": 31095.0}, {"date": "2025-02-06", "close": 4.22, "volume": 44392.0}, {"date": "2025-02-07", "close": 4.21, "volume": 44565.0}, {"date": "2025-02-10", "close": 4.2099, "volume": 50143.0}, {"date": "2025-02-11", "close": 4.23, "volume": 17872.0}, {"date": "2025-02-12", "close": 4.28, "volume": 35353.0}, {"date": "2025-02-13", "close": 4.35, "volume": 37489.0}, {"date": "2025-02-14", "close": 4.37, "volume": 42178.0}, {"date": "2025-02-18", "close": 4.24, "volume": 92871.0}, {"date": "2025-02-19", "close": 4.295, "volume": 63614.0}, {"date": "2025-02-20", "close": 4.35, "volume": 68310.0}, {"date": "2025-02-21", "close": 4.37, "volume": 41394.0}, {"date": "2025-02-24", "close": 4.35, "volume": 48549.0}, {"date": "2025-02-25", "close": 4.38, "volume": 59691.0}, {"date": "2025-02-26", "close": 4.38, "volume": 38442.0}, {"date": "2025-02-27", "close": 4.47, "volume": 142174.0}, {"date": "2025-02-28", "close": 4.46, "volume": 64968.0}, {"date": "2025-03-03", "close": 4.37, "volume": 59960.0}, {"date": "2025-03-04", "close": 4.28, "volume": 63035.0}, {"date": "2025-03-05", "close": 4.07, "volume": 67013.0}, {"date": "2025-03-06", "close": 3.9073, "volume": 86626.0}, {"date": "2025-03-07", "close": 4.01, "volume": 63071.0}, {"date": "2025-03-10", "close": 3.9759, "volume": 35817.0}, {"date": "2025-03-11", "close": 3.88, "volume": 99363.0}, {"date": "2025-03-12", "close": 3.89, "volume": 34487.0}, {"date": "2025-03-13", "close": 3.96, "volume": 48155.0}, {"date": "2025-03-14", "close": 4.03, "volume": 35827.0}, {"date": "2025-03-17", "close": 4.02, "volume": 45957.0}, {"date": "2025-03-18", "close": 4.05, "volume": 27849.0}, {"date": "2025-03-19", "close": 4.04, "volume": 20679.0}, {"date": "2025-03-20", "close": 4.02, "volume": 20062.0}, {"date": "2025-03-21", "close": 4.09, "volume": 47770.0}, {"date": "2025-03-24", "close": 4.27, "volume": 75060.0}, {"date": "2025-03-25", "close": 4.37, "volume": 81021.0}, {"date": "2025-03-26", "close": 4.35, "volume": 114100.0}, {"date": "2025-03-27", "close": 4.33, "volume": 38135.0}, {"date": "2025-03-28", "close": 4.31, "volume": 34970.0}, {"date": "2025-03-31", "close": 4.3, "volume": 23729.0}, {"date": "2025-04-01", "close": 4.27, "volume": 27938.0}, {"date": "2025-04-02", "close": 4.103, "volume": 35219.0}, {"date": "2025-04-03", "close": 4.12, "volume": 47277.0}, {"date": "2025-04-04", "close": 3.76, "volume": 103864.0}, {"date": "2025-04-07", "close": 3.65, "volume": 90403.0}, {"date": "2025-04-08", "close": 3.71, "volume": 61786.0}, {"date": "2025-04-09", "close": 3.74, "volume": 63741.0}, {"date": "2025-04-10", "close": 3.61, "volume": 57532.0}, {"date": "2025-04-11", "close": 3.74, "volume": 30412.0}, {"date": "2025-04-14", "close": 3.75, "volume": 35198.0}, {"date": "2025-04-15", "close": 3.7, "volume": 15568.0}, {"date": "2025-04-16", "close": 3.85, "volume": 20834.0}, {"date": "2025-04-17", "close": 3.9699, "volume": 43261.0}, {"date": "2025-04-21", "close": 4.0, "volume": 50254.0}, {"date": "2025-04-22", "close": 3.9535, "volume": 21070.0}, {"date": "2025-04-23", "close": 3.92, "volume": 12940.0}, {"date": "2025-04-24", "close": 3.93, "volume": 22253.0}, {"date": "2025-04-25", "close": 3.95, "volume": 22449.0}, {"date": "2025-04-28", "close": 4.0, "volume": 28422.0}, {"date": "2025-04-29", "close": 3.925, "volume": 19981.0}, {"date": "2025-04-30", "close": 3.92, "volume": 13122.0}, {"date": "2025-05-01", "close": 3.8, "volume": 39590.0}, {"date": "2025-05-02", "close": 3.86, "volume": 27409.0}, {"date": "2025-05-05", "close": 3.735, "volume": 33723.0}, {"date": "2025-05-06", "close": 3.83, "volume": 29221.0}, {"date": "2025-05-07", "close": 3.78, "volume": 24921.0}, {"date": "2025-05-08", "close": 3.82, "volume": 31721.0}, {"date": "2025-05-09", "close": 3.83, "volume": 21457.0}, {"date": "2025-05-12", "close": 3.87, "volume": 22175.0}, {"date": "2025-05-13", "close": 3.93, "volume": 21212.0}, {"date": "2025-05-14", "close": 3.88, "volume": 24891.0}, {"date": "2025-05-15", "close": 3.86, "volume": 14006.0}, {"date": "2025-05-16", "close": 3.83, "volume": 14305.0}, {"date": "2025-05-19", "close": 3.98, "volume": 31389.0}, {"date": "2025-05-20", "close": 3.91, "volume": 22236.0}, {"date": "2025-05-21", "close": 3.86, "volume": 17206.0}, {"date": "2025-05-22", "close": 3.89, "volume": 17026.0}, {"date": "2025-05-23", "close": 3.92, "volume": 24720.0}, {"date": "2025-05-27", "close": 3.91, "volume": 27106.0}, {"date": "2025-05-28", "close": 4.04, "volume": 38994.0}, {"date": "2025-05-29", "close": 4.04, "volume": 30951.0}, {"date": "2025-05-30", "close": 4.02, "volume": 45531.0}, {"date": "2025-06-02", "close": 3.92, "volume": 48022.0}, {"date": "2025-06-03", "close": 3.94, "volume": 15193.0}, {"date": "2025-06-04", "close": 3.9, "volume": 20291.0}, {"date": "2025-06-05", "close": 3.9, "volume": 27843.0}, {"date": "2025-06-06", "close": 3.96, "volume": 21455.0}, {"date": "2025-06-09", "close": 3.92, "volume": 14134.0}, {"date": "2025-06-10", "close": 3.94, "volume": 21487.0}, {"date": "2025-06-11", "close": 3.91, "volume": 30367.0}, {"date": "2025-06-12", "close": 4.0, "volume": 22818.0}, {"date": "2025-06-13", "close": 4.02, "volume": 28170.0}, {"date": "2025-06-16", "close": 3.99, "volume": 21806.0}, {"date": "2025-06-17", "close": 4.07, "volume": 49409.0}, {"date": "2025-06-18", "close": 4.07, "volume": 53373.0}, {"date": "2025-06-20", "close": 4.1, "volume": 30303.0}, {"date": "2025-06-23", "close": 4.08, "volume": 54220.0}, {"date": "2025-06-24", "close": 4.14, "volume": 35213.0}, {"date": "2025-06-25", "close": 4.17, "volume": 23615.0}, {"date": "2025-06-26", "close": 4.245, "volume": 35862.0}, {"date": "2025-06-27", "close": 4.24, "volume": 19408.0}, {"date": "2025-06-30", "close": 4.19, "volume": 36252.0}, {"date": "2025-07-01", "close": 4.05, "volume": 37022.0}, {"date": "2025-07-02", "close": 4.06, "volume": 38030.0}, {"date": "2025-07-03", "close": 4.02, "volume": 13862.0}, {"date": "2025-07-07", "close": 4.01, "volume": 35923.0}, {"date": "2025-07-08", "close": 4.06, "volume": 23915.0}, {"date": "2025-07-09", "close": 4.003, "volume": 30203.0}, {"date": "2025-07-10", "close": 3.97, "volume": 49624.0}, {"date": "2025-07-11", "close": 4.04, "volume": 21506.0}, {"date": "2025-07-14", "close": 4.1, "volume": 31826.0}, {"date": "2025-07-15", "close": 4.08, "volume": 42141.0}, {"date": "2025-07-16", "close": 4.03, "volume": 15215.0}, {"date": "2025-07-17", "close": 4.02, "volume": 12497.0}, {"date": "2025-07-18", "close": 4.04, "volume": 18027.0}, {"date": "2025-07-21", "close": 4.09, "volume": 27642.0}, {"date": "2025-07-22", "close": 4.09, "volume": 22384.0}, {"date": "2025-07-23", "close": 4.06, "volume": 23638.0}, {"date": "2025-07-24", "close": 4.04, "volume": 26728.0}, {"date": "2025-07-25", "close": 4.06, "volume": 30704.0}, {"date": "2025-07-28", "close": 4.09, "volume": 32672.0}, {"date": "2025-07-29", "close": 4.1, "volume": 29599.0}, {"date": "2025-07-30", "close": 4.1, "volume": 26729.0}, {"date": "2025-07-31", "close": 4.03, "volume": 26455.0}, {"date": "2025-08-01", "close": 4.0, "volume": 24981.0}, {"date": "2025-08-04", "close": 3.93, "volume": 56262.0}, {"date": "2025-08-05", "close": 4.02, "volume": 23315.0}, {"date": "2025-08-06", "close": 4.05, "volume": 13871.0}, {"date": "2025-08-07", "close": 4.08, "volume": 15865.0}, {"date": "2025-08-08", "close": 4.01, "volume": 17078.0}, {"date": "2025-08-11", "close": 4.0, "volume": 31052.0}, {"date": "2025-08-12", "close": 3.96, "volume": 33902.0}, {"date": "2025-08-13", "close": 3.97, "volume": 37657.0}, {"date": "2025-08-14", "close": 3.96, "volume": 39498.0}, {"date": "2025-08-15", "close": 3.98, "volume": 28087.0}, {"date": "2025-08-18", "close": 3.95, "volume": 24584.0}, {"date": "2025-08-19", "close": 3.95, "volume": 40176.0}, {"date": "2025-08-20", "close": 3.99, "volume": 31441.0}, {"date": "2025-08-21", "close": 4.01, "volume": 24768.0}, {"date": "2025-08-22", "close": 3.99, "volume": 40532.0}, {"date": "2025-08-25", "close": 4.05, "volume": 23691.0}, {"date": "2025-08-26", "close": 4.06, "volume": 31159.0}, {"date": "2025-08-27", "close": 4.08, "volume": 20825.0}, {"date": "2025-08-28", "close": 4.115, "volume": 40527.0}, {"date": "2025-08-29", "close": 4.02, "volume": 41583.0}, {"date": "2025-09-02", "close": 3.96, "volume": 61868.0}, {"date": "2025-09-03", "close": 4.0, "volume": 20533.0}, {"date": "2025-09-04", "close": 3.953, "volume": 22038.0}, {"date": "2025-09-05", "close": 3.92, "volume": 31676.0}, {"date": "2025-09-08", "close": 3.87, "volume": 40249.0}, {"date": "2025-09-09", "close": 3.86, "volume": 38101.0}, {"date": "2025-09-10", "close": 3.84, "volume": 32942.0}, {"date": "2025-09-11", "close": 3.86, "volume": 47758.0}, {"date": "2025-09-12", "close": 3.81, "volume": 61368.0}, {"date": "2025-09-15", "close": 3.79, "volume": 39611.0}, {"date": "2025-09-16", "close": 3.81, "volume": 43145.0}, {"date": "2025-09-17", "close": 3.82, "volume": 20242.0}, {"date": "2025-09-18", "close": 3.825, "volume": 33222.0}, {"date": "2025-09-19", "close": 3.812, "volume": 24861.0}, {"date": "2025-09-22", "close": 3.82, "volume": 30462.0}, {"date": "2025-09-23", "close": 3.86, "volume": 33066.0}, {"date": "2025-09-24", "close": 3.99, "volume": 73999.0}, {"date": "2025-09-25", "close": 3.97, "volume": 22628.0}, {"date": "2025-09-26", "close": 3.94, "volume": 21481.0}, {"date": "2025-09-29", "close": 3.92, "volume": 55594.0}, {"date": "2025-09-30", "close": 3.98, "volume": 43541.0}, {"date": "2025-10-01", "close": 3.97, "volume": 28178.0}, {"date": "2025-10-02", "close": 3.92, "volume": 24998.0}, {"date": "2025-10-03", "close": 3.95, "volume": 29427.0}, {"date": "2025-10-06", "close": 3.93, "volume": 26502.0}, {"date": "2025-10-07", "close": 3.92, "volume": 10056.0}, {"date": "2025-10-08", "close": 3.91, "volume": 30021.0}, {"date": "2025-10-09", "close": 3.9258, "volume": 17361.0}, {"date": "2025-10-10", "close": 3.95, "volume": 45853.0}, {"date": "2025-10-13", "close": 3.88, "volume": 51837.0}, {"date": "2025-10-14", "close": 3.95, "volume": 20981.0}, {"date": "2025-10-15", "close": 3.92, "volume": 25796.0}, {"date": "2025-10-16", "close": 3.9, "volume": 32695.0}, {"date": "2025-10-17", "close": 3.91, "volume": 18773.0}, {"date": "2025-10-20", "close": 3.88, "volume": 25286.0}, {"date": "2025-10-21", "close": 3.9, "volume": 15348.0}, {"date": "2025-10-22", "close": 3.917, "volume": 8335.0}, {"date": "2025-10-23", "close": 3.93, "volume": 21161.0}, {"date": "2025-10-24", "close": 3.9, "volume": 29890.0}, {"date": "2025-10-27", "close": 3.94, "volume": 46621.0}, {"date": "2025-10-28", "close": 3.94, "volume": 25599.0}, {"date": "2025-10-29", "close": 3.92, "volume": 16196.0}, {"date": "2025-10-30", "close": 3.96, "volume": 60393.0}, {"date": "2025-10-31", "close": 3.96, "volume": 15734.0}, {"date": "2025-11-03", "close": 3.91, "volume": 23251.0}, {"date": "2025-11-04", "close": 3.91, "volume": 15957.0}, {"date": "2025-11-05", "close": 3.9, "volume": 30403.0}, {"date": "2025-11-06", "close": 3.8811, "volume": 19156.0}, {"date": "2025-11-07", "close": 3.8901, "volume": 25601.0}, {"date": "2025-11-10", "close": 3.86, "volume": 52450.0}, {"date": "2025-11-11", "close": 3.78, "volume": 98675.0}, {"date": "2025-11-12", "close": 3.845, "volume": 36103.0}, {"date": "2025-11-13", "close": 3.81, "volume": 30478.0}, {"date": "2025-11-14", "close": 3.89, "volume": 45812.0}, {"date": "2025-11-17", "close": 3.93, "volume": 34790.0}, {"date": "2025-11-18", "close": 3.93, "volume": 15565.0}, {"date": "2025-11-19", "close": 3.95, "volume": 21863.0}, {"date": "2025-11-20", "close": 3.89, "volume": 9618.0}, {"date": "2025-11-21", "close": 3.86, "volume": 22710.0}, {"date": "2025-11-24", "close": 3.9, "volume": 22672.0}, {"date": "2025-11-25", "close": 3.9, "volume": 30193.0}, {"date": "2025-11-26", "close": 3.93, "volume": 29919.0}, {"date": "2025-11-28", "close": 3.91, "volume": 16111.0}, {"date": "2025-12-01", "close": 3.88, "volume": 23569.0}, {"date": "2025-12-02", "close": 3.84, "volume": 54465.0}, {"date": "2025-12-03", "close": 3.86, "volume": 22430.0}, {"date": "2025-12-04", "close": 3.94, "volume": 29933.0}, {"date": "2025-12-05", "close": 3.88, "volume": 37313.0}, {"date": "2025-12-08", "close": 3.88, "volume": 20360.0}, {"date": "2025-12-09", "close": 3.87, "volume": 25121.0}, {"date": "2025-12-10", "close": 3.85, "volume": 16918.0}, {"date": "2025-12-11", "close": 3.86, "volume": 79240.0}, {"date": "2025-12-12", "close": 3.84, "volume": 26733.0}, {"date": "2025-12-15", "close": 3.87, "volume": 15339.0}, {"date": "2025-12-16", "close": 3.84, "volume": 45597.0}, {"date": "2025-12-17", "close": 3.86, "volume": 42487.0}, {"date": "2025-12-18", "close": 3.83, "volume": 44059.0}, {"date": "2025-12-19", "close": 3.83, "volume": 20670.0}, {"date": "2025-12-22", "close": 3.65, "volume": 88045.0}, {"date": "2025-12-23", "close": 3.38, "volume": 170888.0}, {"date": "2025-12-24", "close": 3.24, "volume": 121459.0}, {"date": "2025-12-26", "close": 2.98, "volume": 233867.0}, {"date": "2025-12-29", "close": 2.85, "volume": 205619.0}, {"date": "2025-12-30", "close": 2.94, "volume": 189813.0}, {"date": "2025-12-31", "close": 2.79, "volume": 246411.0}, {"date": "2026-01-02", "close": 2.82, "volume": 54947.0}, {"date": "2026-01-05", "close": 2.75, "volume": 41560.0}, {"date": "2026-01-06", "close": 2.74, "volume": 47738.0}, {"date": "2026-01-07", "close": 2.66, "volume": 95321.0}, {"date": "2026-01-08", "close": 2.61, "volume": 83895.0}, {"date": "2026-01-09", "close": 2.67, "volume": 35298.0}, {"date": "2026-01-12", "close": 2.78, "volume": 65715.0}, {"date": "2026-01-13", "close": 3.01, "volume": 166092.0}, {"date": "2026-01-14", "close": 3.12, "volume": 69575.0}, {"date": "2026-01-15", "close": 3.06, "volume": 63030.0}, {"date": "2026-01-16", "close": 3.07, "volume": 66203.0}, {"date": "2026-01-20", "close": 3.02, "volume": 95228.0}, {"date": "2026-01-21", "close": 3.1, "volume": 22383.0}, {"date": "2026-01-22", "close": 3.24, "volume": 42868.0}, {"date": "2026-01-23", "close": 3.31, "volume": 60503.0}, {"date": "2026-01-26", "close": 3.37, "volume": 55383.0}, {"date": "2026-01-27", "close": 3.4, "volume": 55937.0}, {"date": "2026-01-28", "close": 3.44, "volume": 65930.0}, {"date": "2026-01-29", "close": 3.53, "volume": 76943.0}, {"date": "2026-01-30", "close": 3.5, "volume": 100341.0}, {"date": "2026-02-02", "close": 3.31, "volume": 49033.0}, {"date": "2026-02-03", "close": 3.37, "volume": 26207.0}, {"date": "2026-02-04", "close": 3.33, "volume": 49229.0}, {"date": "2026-02-05", "close": 3.41, "volume": 50966.0}, {"date": "2026-02-06", "close": 3.54, "volume": 44145.0}, {"date": "2026-02-09", "close": 3.67, "volume": 61760.0}, {"date": "2026-02-10", "close": 3.66, "volume": 35708.0}, {"date": "2026-02-11", "close": 3.61, "volume": 58322.0}, {"date": "2026-02-12", "close": 3.45, "volume": 63705.0}, {"date": "2026-02-13", "close": 3.48, "volume": 36531.0}, {"date": "2026-02-17", "close": 3.28, "volume": 52807.0}, {"date": "2026-02-18", "close": 3.3, "volume": 21803.0}, {"date": "2026-02-19", "close": 3.37, "volume": 12291.0}, {"date": "2026-02-20", "close": 3.39, "volume": 13676.0}, {"date": "2026-02-23", "close": 3.34, "volume": 28405.0}, {"date": "2026-02-24", "close": 3.37, "volume": 13776.0}, {"date": "2026-02-25", "close": 3.41, "volume": 31248.0}, {"date": "2026-02-26", "close": 3.29, "volume": 62346.0}, {"date": "2026-02-27", "close": 3.2948, "volume": 20936.0}, {"date": "2026-03-02", "close": 3.51, "volume": 100168.0}, {"date": "2026-03-03", "close": 3.45, "volume": 36793.0}, {"date": "2026-03-04", "close": 3.51, "volume": 46398.0}, {"date": "2026-03-05", "close": 3.39, "volume": 79077.0}, {"date": "2026-03-06", "close": 3.44, "volume": 76481.0}, {"date": "2026-03-09", "close": 3.53, "volume": 61595.0}, {"date": "2026-03-10", "close": 3.45, "volume": 21600.0}, {"date": "2026-03-11", "close": 3.43, "volume": 44081.0}, {"date": "2026-03-12", "close": 3.46, "volume": 57614.0}, {"date": "2026-03-13", "close": 3.43, "volume": 27078.0}, {"date": "2026-03-16", "close": 3.22, "volume": 70942.0}, {"date": "2026-03-17", "close": 3.21, "volume": 49003.0}, {"date": "2026-03-18", "close": 3.31, "volume": 74028.0}, {"date": "2026-03-19", "close": 3.38, "volume": 45609.0}, {"date": "2026-03-20", "close": 3.31, "volume": 73548.0}, {"date": "2026-03-23", "close": 3.33, "volume": 28506.0}, {"date": "2026-03-24", "close": 3.36, "volume": 36198.0}, {"date": "2026-03-25", "close": 3.3, "volume": 78751.0}, {"date": "2026-03-26", "close": 3.3, "volume": 50749.0}, {"date": "2026-03-27", "close": 3.32, "volume": 26100.0}, {"date": "2026-03-30", "close": 3.3, "volume": 52792.0}, {"date": "2026-03-31", "close": 3.3, "volume": 30513.0}, {"date": "2026-04-01", "close": 3.22, "volume": 29111.0}, {"date": "2026-04-02", "close": 3.4, "volume": 98370.0}, {"date": "2026-04-06", "close": 3.35, "volume": 71323.0}, {"date": "2026-04-07", "close": 3.25, "volume": 46392.0}, {"date": "2026-04-08", "close": 3.01, "volume": 62668.0}, {"date": "2026-04-09", "close": 3.04, "volume": 70508.0}, {"date": "2026-04-10", "close": 3.0, "volume": 27352.0}, {"date": "2026-04-13", "close": 3.05, "volume": 55114.0}, {"date": "2026-04-14", "close": 2.95, "volume": 69878.0}, {"date": "2026-04-15", "close": 3.01, "volume": 63913.0}, {"date": "2026-04-16", "close": 2.99, "volume": 28627.0}, {"date": "2026-04-17", "close": 3.0, "volume": 73422.0}, {"date": "2026-04-20", "close": 2.98, "volume": 46046.0}, {"date": "2026-04-21", "close": 2.855, "volume": 76293.0}, {"date": "2026-04-22", "close": 2.96, "volume": 106088.0}, {"date": "2026-04-23", "close": 2.96, "volume": 45601.0}, {"date": "2026-04-24", "close": 2.87, "volume": 22113.0}, {"date": "2026-04-27", "close": 2.8, "volume": 219366.0}, {"date": "2026-04-28", "close": 2.79, "volume": 55691.0}, {"date": "2026-04-29", "close": 2.88, "volume": 125618.0}, {"date": "2026-04-30", "close": 2.83, "volume": 25087.0}, {"date": "2026-05-01", "close": 2.81, "volume": 28139.0}, {"date": "2026-05-04", "close": 2.82, "volume": 179187.0}, {"date": "2026-05-05", "close": 2.74, "volume": 71681.0}, {"date": "2026-05-06", "close": 2.68, "volume": 49064.0}, {"date": "2026-05-07", "close": 2.68, "volume": 115596.0}, {"date": "2026-05-08", "close": 2.65, "volume": 85219.0}, {"date": "2026-05-11", "close": 2.68, "volume": 93237.0}, {"date": "2026-05-12", "close": 2.68, "volume": 35901.0}, {"date": "2026-05-13", "close": 2.71, "volume": 68702.0}, {"date": "2026-05-14", "close": 2.71, "volume": 70644.0}, {"date": "2026-05-15", "close": 2.66, "volume": 113578.0}, {"date": "2026-05-18", "close": 2.56, "volume": 74420.0}, {"date": "2026-05-19", "close": 2.35, "volume": 185233.0}, {"date": "2026-05-20", "close": 2.23, "volume": 99903.0}, {"date": "2026-05-21", "close": 2.15, "volume": 57759.0}, {"date": "2026-05-22", "close": 2.13, "volume": 51614.0}, {"date": "2026-05-26", "close": 1.95, "volume": 155879.0}, {"date": "2026-05-27", "close": 1.85, "volume": 86341.0}, {"date": "2026-05-28", "close": 1.93, "volume": 100739.0}, {"date": "2026-05-29", "close": 2.01, "volume": 63562.0}, {"date": "2026-06-01", "close": 2.07, "volume": 58522.0}, {"date": "2026-06-02", "close": 2.13, "volume": 45427.0}, {"date": "2026-06-03", "close": 2.1, "volume": 48500.0}, {"date": "2026-06-04", "close": 2.09, "volume": 85099.0}, {"date": "2026-06-05", "close": 2.08, "volume": 57054.0}, {"date": "2026-06-08", "close": 2.09, "volume": 27258.0}, {"date": "2026-06-09", "close": 2.07, "volume": 51215.0}, {"date": "2026-06-10", "close": 2.19, "volume": 72786.0}, {"date": "2026-06-11", "close": 2.16, "volume": 50241.0}, {"date": "2026-06-12", "close": 2.05, "volume": 103042.0}, {"date": "2026-06-15", "close": 2.1, "volume": 175835.0}, {"date": "2026-06-16", "close": 2.13, "volume": 65477.0}, {"date": "2026-06-17", "close": 2.21, "volume": 73089.0}, {"date": "2026-06-18", "close": 2.32, "volume": 148184.0}, {"date": "2026-06-22", "close": 2.3, "volume": 35973.0}, {"date": "2026-06-23", "close": 2.28, "volume": 13277.0}, {"date": "2026-06-24", "close": 2.3, "volume": 26899.0}, {"date": "2026-06-25", "close": 2.26, "volume": 50788.0}, {"date": "2026-06-26", "close": 2.28, "volume": 39922.0}, {"date": "2026-06-29", "close": 2.29, "volume": 27296.0}, {"date": "2026-06-30", "close": 2.24, "volume": 13479.0}, {"date": "2026-07-01", "close": 2.29, "volume": 48487.0}, {"date": "2026-07-02", "close": 2.33, "volume": 76063.0}, {"date": "2026-07-06", "close": 2.22, "volume": 21640.0}, {"date": "2026-07-07", "close": 2.15, "volume": 61747.0}, {"date": "2026-07-08", "close": 2.17, "volume": 19756.0}, {"date": "2026-07-09", "close": 2.12, "volume": 28680.0}, {"date": "2026-07-10", "close": 2.13, "volume": 49661.0}, {"date": "2026-07-13", "close": 2.25, "volume": 113786.0}, {"date": "2026-07-14", "close": 2.23, "volume": 41777.0}, {"date": "2026-07-15", "close": 2.28, "volume": 39346.0}, {"date": "2026-07-16", "close": 2.31, "volume": 17342.0}, {"date": "2026-07-17", "close": 2.34, "volume": 28722.0}, {"date": "2026-07-20", "close": 2.43, "volume": 29693.0}, {"date": "2026-07-21", "close": 2.33, "volume": 48355.0}, {"date": "2026-07-22", "close": 2.26, "volume": 14152.0}, {"date": "2026-07-23", "close": 2.27, "volume": 10872.0}, {"date": "2026-07-24", "close": 2.22, "volume": 11506.0}], "refreshing": true}