{"ticker": "TUSK", "overview": {"name": "Mammoth Energy Services, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TUSK", "has_prices": true, "as_of": "2026-07-24", "last": 2.73, "prev_close": 2.81, "change": -0.08000000000000007, "change_pct": -0.02846975088967974, "session_volume": 85329.0, "vwap_5": 2.757891642186546, "vwap_20": 2.960264989171427, "vwap_60": 3.0823109253643475, "vwap_250": 2.529331741009482, "high_52w": 3.84, "low_52w": 1.73, "avg_volume_20": 324881.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-011126", "src": "13DG", "ticker": "TUSK", "cik": "1679268", "company": "MAMMOTH ENERGY SERVICES, INC.", "company_raw": "MAMMOTH ENERGY SERVICES, INC.", "who": "Charles E. Davidson", "who_key": "DAVIDSON CHARLES E", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DAVIDSON CHARLES E takes a 13.43% passive stake in TUSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1001391/0001398344-26-011126-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199669}, {"id": "13DG-0001398344-26-011125", "src": "13DG", "ticker": "TUSK", "cik": "1679268", "company": "MAMMOTH ENERGY SERVICES, INC.", "company_raw": "MAMMOTH ENERGY SERVICES, INC.", "who": "Mammoth Energy Services, Inc.", "who_key": "MAMMOTH ENERGY SERVICES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MAMMOTH ENERGY SERVICES, INC. moves to a 25.06% passive stake in TUSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1679268/0001398344-26-011125-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199669}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-011126", "src": "13DG", "ticker": "TUSK", "cik": "1679268", "company": "MAMMOTH ENERGY SERVICES, INC.", "company_raw": "MAMMOTH ENERGY SERVICES, INC.", "who": "Charles E. Davidson", "who_key": "DAVIDSON CHARLES E", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DAVIDSON CHARLES E takes a 13.43% passive stake in TUSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1001391/0001398344-26-011126-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199669}, {"id": "13DG-0001398344-26-011125", "src": "13DG", "ticker": "TUSK", "cik": "1679268", "company": "MAMMOTH ENERGY SERVICES, INC.", "company_raw": "MAMMOTH ENERGY SERVICES, INC.", "who": "Mammoth Energy Services, Inc.", "who_key": "MAMMOTH ENERGY SERVICES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MAMMOTH ENERGY SERVICES, INC. moves to a 25.06% passive stake in TUSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1679268/0001398344-26-011125-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199669}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mammoth Energy Services, Inc. - Common Stock", "new_value": "MAMMOTH ENERGY SERVICES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001679268", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001679268", "applied": 1, "detected_at": "2026-10-28T09:28:49.562697"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TUSK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 4.0, "volume": 33899.0}, {"date": "2021-07-28", "close": 4.06, "volume": 15533.0}, {"date": "2021-07-29", "close": 4.26, "volume": 50743.0}, {"date": "2021-07-30", "close": 3.66, "volume": 153807.0}, {"date": "2021-08-02", "close": 3.74, "volume": 118769.0}, {"date": "2021-08-03", "close": 3.69, "volume": 48799.0}, {"date": "2021-08-04", "close": 3.4, "volume": 100478.0}, {"date": "2021-08-05", "close": 3.36, "volume": 83351.0}, {"date": "2021-08-06", "close": 3.3, "volume": 59626.0}, {"date": "2021-08-09", "close": 3.54, "volume": 66610.0}, {"date": "2021-08-10", "close": 3.52, "volume": 49989.0}, {"date": "2021-08-11", "close": 3.51, "volume": 17242.0}, {"date": "2021-08-12", "close": 3.56, "volume": 39531.0}, {"date": "2021-08-13", "close": 3.46, "volume": 29313.0}, {"date": "2021-08-16", "close": 3.39, "volume": 24054.0}, {"date": "2021-08-17", "close": 3.42, "volume": 31649.0}, {"date": "2021-08-18", "close": 3.28, "volume": 33669.0}, {"date": "2021-08-19", "close": 3.2, "volume": 42541.0}, {"date": "2021-08-20", "close": 3.3, "volume": 63160.0}, {"date": "2021-08-23", "close": 3.41, "volume": 53737.0}, {"date": "2021-08-24", "close": 3.38, "volume": 52784.0}, {"date": "2021-08-25", "close": 3.33, "volume": 46776.0}, {"date": "2021-08-26", "close": 3.5, "volume": 59376.0}, {"date": "2021-08-27", "close": 3.44, "volume": 78559.0}, {"date": "2021-08-30", "close": 3.4, "volume": 86640.0}, {"date": "2021-08-31", "close": 3.49, "volume": 67637.0}, {"date": "2021-09-01", "close": 3.5, "volume": 23286.0}, {"date": "2021-09-02", "close": 3.63, "volume": 29539.0}, {"date": "2021-09-03", "close": 3.67, "volume": 31276.0}, {"date": "2021-09-07", "close": 3.63, "volume": 34143.0}, {"date": "2021-09-08", "close": 3.5, "volume": 24897.0}, {"date": "2021-09-09", "close": 3.38, "volume": 17257.0}, {"date": "2021-09-10", "close": 3.33, "volume": 24527.0}, {"date": "2021-09-13", "close": 2.92, "volume": 299280.0}, {"date": "2021-09-14", "close": 2.85, "volume": 150737.0}, {"date": "2021-09-15", "close": 2.71, "volume": 262381.0}, {"date": "2021-09-16", "close": 2.68, "volume": 98625.0}, {"date": "2021-09-17", "close": 2.76, "volume": 700452.0}, {"date": "2021-09-20", "close": 2.5, "volume": 126625.0}, {"date": "2021-09-21", "close": 2.6, "volume": 44307.0}, {"date": "2021-09-22", "close": 2.73, "volume": 20718.0}, {"date": "2021-09-23", "close": 2.93, "volume": 70168.0}, {"date": "2021-09-24", "close": 3.17, "volume": 157741.0}, {"date": "2021-09-27", "close": 3.08, "volume": 133900.0}, {"date": "2021-09-28", "close": 3.05, "volume": 106594.0}, {"date": "2021-09-29", "close": 3.09, "volume": 50449.0}, {"date": "2021-09-30", "close": 2.91, "volume": 29692.0}, {"date": "2021-10-01", "close": 3.04, "volume": 31845.0}, {"date": "2021-10-04", "close": 3.05, "volume": 223221.0}, {"date": "2021-10-05", "close": 3.17, "volume": 102184.0}, {"date": "2021-10-06", "close": 3.15, "volume": 75973.0}, {"date": "2021-10-07", "close": 3.18, "volume": 50690.0}, {"date": "2021-10-08", "close": 3.07, "volume": 70837.0}, {"date": "2021-10-11", "close": 3.23, "volume": 191377.0}, {"date": "2021-10-12", "close": 3.21, "volume": 63082.0}, {"date": "2021-10-13", "close": 3.3, "volume": 84862.0}, {"date": "2021-10-14", "close": 3.39, "volume": 50564.0}, {"date": "2021-10-15", "close": 3.38, "volume": 72140.0}, {"date": "2021-10-18", "close": 3.3, "volume": 38204.0}, {"date": "2021-10-19", "close": 3.3, "volume": 35305.0}, {"date": "2021-10-20", "close": 3.33, "volume": 29097.0}, {"date": "2021-10-21", "close": 3.32, "volume": 23496.0}, {"date": "2021-10-22", "close": 3.38, "volume": 46150.0}, {"date": "2021-10-25", "close": 3.47, "volume": 81548.0}, {"date": "2021-10-26", "close": 3.39, "volume": 40698.0}, {"date": "2021-10-27", "close": 3.35, "volume": 92577.0}, {"date": "2021-10-28", "close": 3.26, "volume": 15262.0}, {"date": "2021-10-29", "close": 3.43, "volume": 100417.0}, {"date": "2021-11-01", "close": 3.48, "volume": 43517.0}, {"date": "2021-11-02", "close": 3.87, "volume": 89100.0}, {"date": "2021-11-03", "close": 3.84, "volume": 87865.0}, {"date": "2021-11-04", "close": 2.99, "volume": 234345.0}, {"date": "2021-11-05", "close": 3.02, "volume": 70416.0}, {"date": "2021-11-08", "close": 2.95, "volume": 87414.0}, {"date": "2021-11-09", "close": 2.87, "volume": 46784.0}, {"date": "2021-11-10", "close": 2.89, "volume": 54136.0}, {"date": "2021-11-11", "close": 2.83, "volume": 89345.0}, {"date": "2021-11-12", "close": 2.84, "volume": 54943.0}, {"date": "2021-11-15", "close": 2.8, "volume": 65249.0}, {"date": "2021-11-16", "close": 2.67, "volume": 79425.0}, {"date": "2021-11-17", "close": 2.44, "volume": 65252.0}, {"date": "2021-11-18", "close": 2.21, "volume": 5435579.0}, {"date": "2021-11-19", "close": 2.49, "volume": 17740630.0}, {"date": "2021-11-22", "close": 2.04, "volume": 2189482.0}, {"date": "2021-11-23", "close": 1.81, "volume": 786417.0}, {"date": "2021-11-24", "close": 1.93, "volume": 265401.0}, {"date": "2021-11-26", "close": 2.01, "volume": 401607.0}, {"date": "2021-11-29", "close": 1.91, "volume": 294700.0}, {"date": "2021-11-30", "close": 1.93, "volume": 286106.0}, {"date": "2021-12-01", "close": 1.99, "volume": 648457.0}, {"date": "2021-12-02", "close": 2.05, "volume": 295389.0}, {"date": "2021-12-03", "close": 2.0, "volume": 207113.0}, {"date": "2021-12-06", "close": 2.11, "volume": 228827.0}, {"date": "2021-12-07", "close": 2.17, "volume": 204556.0}, {"date": "2021-12-08", "close": 2.16, "volume": 226783.0}, {"date": "2021-12-09", "close": 2.05, "volume": 107615.0}, {"date": "2021-12-10", "close": 2.04, "volume": 100538.0}, {"date": "2021-12-13", "close": 1.87, "volume": 143374.0}, {"date": "2021-12-14", "close": 1.82, "volume": 147074.0}, {"date": "2021-12-15", "close": 1.91, "volume": 102974.0}, {"date": "2021-12-16", "close": 1.84, "volume": 210750.0}, {"date": "2021-12-17", "close": 1.84, "volume": 135822.0}, {"date": "2021-12-20", "close": 1.91, "volume": 96650.0}, {"date": "2021-12-21", "close": 1.87, "volume": 54601.0}, {"date": "2021-12-22", "close": 1.87, "volume": 58358.0}, {"date": "2021-12-23", "close": 1.91, "volume": 93652.0}, {"date": "2021-12-27", "close": 1.91, "volume": 84752.0}, {"date": "2021-12-28", "close": 1.81, "volume": 104857.0}, {"date": "2021-12-29", "close": 1.77, "volume": 111757.0}, {"date": "2021-12-30", "close": 1.82, "volume": 87014.0}, {"date": "2021-12-31", "close": 1.82, "volume": 63037.0}, {"date": "2022-01-03", "close": 1.93, "volume": 68805.0}, {"date": "2022-01-04", "close": 1.96, "volume": 81577.0}, {"date": "2022-01-05", "close": 1.87, "volume": 45360.0}, {"date": "2022-01-06", "close": 1.96, "volume": 51525.0}, {"date": "2022-01-07", "close": 1.97, "volume": 57402.0}, {"date": "2022-01-10", "close": 1.97, "volume": 48871.0}, {"date": "2022-01-11", "close": 1.97, "volume": 32861.0}, {"date": "2022-01-12", "close": 2.14, "volume": 182030.0}, {"date": "2022-01-13", "close": 1.99, "volume": 180380.0}, {"date": "2022-01-14", "close": 2.03, "volume": 72251.0}, {"date": "2022-01-18", "close": 1.945, "volume": 70848.0}, {"date": "2022-01-19", "close": 1.85, "volume": 52101.0}, {"date": "2022-01-20", "close": 1.8, "volume": 58397.0}, {"date": "2022-01-21", "close": 1.66, "volume": 156923.0}, {"date": "2022-01-24", "close": 1.74, "volume": 92482.0}, {"date": "2022-01-25", "close": 1.84, "volume": 63777.0}, {"date": "2022-01-26", "close": 1.73, "volume": 33700.0}, {"date": "2022-01-27", "close": 1.65, "volume": 34840.0}, {"date": "2022-01-28", "close": 1.69, "volume": 52194.0}, {"date": "2022-01-31", "close": 1.73, "volume": 63816.0}, {"date": "2022-02-01", "close": 1.77, "volume": 105877.0}, {"date": "2022-02-02", "close": 1.81, "volume": 50244.0}, {"date": "2022-02-03", "close": 1.77, "volume": 38048.0}, {"date": "2022-02-04", "close": 1.77, "volume": 51914.0}, {"date": "2022-02-07", "close": 1.74, "volume": 18962.0}, {"date": "2022-02-08", "close": 1.73, "volume": 19458.0}, {"date": "2022-02-09", "close": 1.75, "volume": 69583.0}, {"date": "2022-02-10", "close": 1.67, "volume": 65738.0}, {"date": "2022-02-11", "close": 1.63, "volume": 120696.0}, {"date": "2022-02-14", "close": 1.595, "volume": 34280.0}, {"date": "2022-02-15", "close": 1.55, "volume": 120473.0}, {"date": "2022-02-16", "close": 1.51, "volume": 119753.0}, {"date": "2022-02-17", "close": 1.52, "volume": 112387.0}, {"date": "2022-02-18", "close": 1.495, "volume": 51379.0}, {"date": "2022-02-22", "close": 1.45, "volume": 40218.0}, {"date": "2022-02-23", "close": 1.46, "volume": 151051.0}, {"date": "2022-02-24", "close": 1.5, "volume": 201133.0}, {"date": "2022-02-25", "close": 1.54, "volume": 85352.0}, {"date": "2022-02-28", "close": 1.495, "volume": 294185.0}, {"date": "2022-03-01", "close": 1.45, "volume": 224039.0}, {"date": "2022-03-02", "close": 1.48, "volume": 781017.0}, {"date": "2022-03-03", "close": 1.54, "volume": 412928.0}, {"date": "2022-03-04", "close": 1.77, "volume": 2645099.0}, {"date": "2022-03-07", "close": 1.96, "volume": 4952101.0}, {"date": "2022-03-08", "close": 2.12, "volume": 4061935.0}, {"date": "2022-03-09", "close": 2.05, "volume": 864712.0}, {"date": "2022-03-10", "close": 2.01, "volume": 296818.0}, {"date": "2022-03-11", "close": 2.31, "volume": 1335691.0}, {"date": "2022-03-14", "close": 2.02, "volume": 556732.0}, {"date": "2022-03-15", "close": 1.78, "volume": 679263.0}, {"date": "2022-03-16", "close": 1.82, "volume": 280678.0}, {"date": "2022-03-17", "close": 2.01, "volume": 274962.0}, {"date": "2022-03-18", "close": 1.92, "volume": 572917.0}, {"date": "2022-03-21", "close": 1.95, "volume": 338267.0}, {"date": "2022-03-22", "close": 1.94, "volume": 192060.0}, {"date": "2022-03-23", "close": 1.94, "volume": 226896.0}, {"date": "2022-03-24", "close": 1.94, "volume": 140196.0}, {"date": "2022-03-25", "close": 2.09, "volume": 349118.0}, {"date": "2022-03-28", "close": 1.96, "volume": 355472.0}, {"date": "2022-03-29", "close": 2.11, "volume": 536724.0}, {"date": "2022-03-30", "close": 2.05, "volume": 532065.0}, {"date": "2022-03-31", "close": 2.13, "volume": 252382.0}, {"date": "2022-04-01", "close": 2.27, "volume": 970492.0}, {"date": "2022-04-04", "close": 2.31, "volume": 360227.0}, {"date": "2022-04-05", "close": 2.11, "volume": 240526.0}, {"date": "2022-04-06", "close": 2.25, "volume": 371149.0}, {"date": "2022-04-07", "close": 2.06, "volume": 233075.0}, {"date": "2022-04-08", "close": 2.08, "volume": 189687.0}, {"date": "2022-04-11", "close": 2.1, "volume": 2926756.0}, {"date": "2022-04-12", "close": 2.36, "volume": 376347.0}, {"date": "2022-04-13", "close": 2.58, "volume": 720539.0}, {"date": "2022-04-14", "close": 2.56, "volume": 216177.0}, {"date": "2022-04-18", "close": 2.66, "volume": 315959.0}, {"date": "2022-04-19", "close": 2.53, "volume": 288378.0}, {"date": "2022-04-20", "close": 2.65, "volume": 311626.0}, {"date": "2022-04-21", "close": 2.51, "volume": 238722.0}, {"date": "2022-04-22", "close": 2.41, "volume": 229325.0}, {"date": "2022-04-25", "close": 2.5, "volume": 531937.0}, {"date": "2022-04-26", "close": 2.36, "volume": 137734.0}, {"date": "2022-04-27", "close": 2.26, "volume": 90969.0}, {"date": "2022-04-28", "close": 2.26, "volume": 104790.0}, {"date": "2022-04-29", "close": 2.18, "volume": 66726.0}, {"date": "2022-05-02", "close": 2.17, "volume": 187996.0}, {"date": "2022-05-03", "close": 2.23, "volume": 73502.0}, {"date": "2022-05-04", "close": 2.38, "volume": 165145.0}, {"date": "2022-05-05", "close": 2.31, "volume": 126112.0}, {"date": "2022-05-06", "close": 2.27, "volume": 130949.0}, {"date": "2022-05-09", "close": 2.0694, "volume": 260094.0}, {"date": "2022-05-10", "close": 1.81, "volume": 427951.0}, {"date": "2022-05-11", "close": 1.71, "volume": 246599.0}, {"date": "2022-05-12", "close": 1.68, "volume": 554008.0}, {"date": "2022-05-13", "close": 1.845, "volume": 156848.0}, {"date": "2022-05-16", "close": 2.01, "volume": 187452.0}, {"date": "2022-05-17", "close": 1.99, "volume": 74383.0}, {"date": "2022-05-18", "close": 2.0, "volume": 81173.0}, {"date": "2022-05-19", "close": 2.21, "volume": 241992.0}, {"date": "2022-05-20", "close": 2.09, "volume": 92807.0}, {"date": "2022-05-23", "close": 2.16, "volume": 129031.0}, {"date": "2022-05-24", "close": 2.19, "volume": 89745.0}, {"date": "2022-05-25", "close": 2.28, "volume": 152893.0}, {"date": "2022-05-26", "close": 2.21, "volume": 120233.0}, {"date": "2022-05-27", "close": 2.2, "volume": 55744.0}, {"date": "2022-05-31", "close": 2.15, "volume": 105414.0}, {"date": "2022-06-01", "close": 2.26, "volume": 138353.0}, {"date": "2022-06-02", "close": 2.26, "volume": 73192.0}, {"date": "2022-06-03", "close": 2.32, "volume": 130008.0}, {"date": "2022-06-06", "close": 2.28, "volume": 52868.0}, {"date": "2022-06-07", "close": 2.44, "volume": 272620.0}, {"date": "2022-06-08", "close": 2.57, "volume": 290065.0}, {"date": "2022-06-09", "close": 2.46, "volume": 218748.0}, {"date": "2022-06-10", "close": 2.5, "volume": 158750.0}, {"date": "2022-06-13", "close": 2.31, "volume": 165595.0}, {"date": "2022-06-14", "close": 2.26, "volume": 109982.0}, {"date": "2022-06-15", "close": 2.24, "volume": 35960.0}, {"date": "2022-06-16", "close": 2.21, "volume": 151966.0}, {"date": "2022-06-17", "close": 2.19, "volume": 117872.0}, {"date": "2022-06-21", "close": 2.3, "volume": 154227.0}, {"date": "2022-06-22", "close": 2.22, "volume": 68409.0}, {"date": "2022-06-23", "close": 2.05, "volume": 113576.0}, {"date": "2022-06-24", "close": 2.23, "volume": 122482.0}, {"date": "2022-06-27", "close": 2.2, "volume": 72139.0}, {"date": "2022-06-28", "close": 2.26, "volume": 95241.0}, {"date": "2022-06-29", "close": 2.19, "volume": 200102.0}, {"date": "2022-06-30", "close": 2.2, "volume": 300386.0}, {"date": "2022-07-01", "close": 2.21, "volume": 165588.0}, {"date": "2022-07-05", "close": 2.2, "volume": 88137.0}, {"date": "2022-07-06", "close": 2.22, "volume": 245727.0}, {"date": "2022-07-07", "close": 2.2, "volume": 151085.0}, {"date": "2022-07-08", "close": 2.21, "volume": 37049.0}, {"date": "2022-07-11", "close": 2.24, "volume": 39312.0}, {"date": "2022-07-12", "close": 2.21, "volume": 47516.0}, {"date": "2022-07-13", "close": 2.19, "volume": 38175.0}, {"date": "2022-07-14", "close": 2.23, "volume": 61183.0}, {"date": "2022-07-15", "close": 2.21, "volume": 25649.0}, {"date": "2022-07-18", "close": 2.2, "volume": 30585.0}, {"date": "2022-07-19", "close": 2.24, "volume": 86669.0}, {"date": "2022-07-20", "close": 2.25, "volume": 84297.0}, {"date": "2022-07-21", "close": 2.3, "volume": 91863.0}, {"date": "2022-07-22", "close": 2.26, "volume": 40404.0}, {"date": "2022-07-25", "close": 2.45, "volume": 83980.0}, {"date": "2022-07-26", "close": 2.51, "volume": 47520.0}, {"date": "2022-07-27", "close": 2.6, "volume": 51126.0}, {"date": "2022-07-28", "close": 2.39, "volume": 75692.0}, {"date": "2022-07-29", "close": 2.91, "volume": 398717.0}, {"date": "2022-08-01", "close": 3.34, "volume": 439799.0}, {"date": "2022-08-02", "close": 3.63, "volume": 723175.0}, {"date": "2022-08-03", "close": 3.75, "volume": 301729.0}, {"date": "2022-08-04", "close": 3.6, "volume": 158861.0}, {"date": "2022-08-05", "close": 3.88, "volume": 162882.0}, {"date": "2022-08-08", "close": 4.05, "volume": 342985.0}, {"date": "2022-08-09", "close": 3.79, "volume": 212168.0}, {"date": "2022-08-10", "close": 3.77, "volume": 94704.0}, {"date": "2022-08-11", "close": 3.85, "volume": 137265.0}, {"date": "2022-08-12", "close": 3.98, "volume": 192479.0}, {"date": "2022-08-15", "close": 3.9, "volume": 179708.0}, {"date": "2022-08-16", "close": 3.75, "volume": 147397.0}, {"date": "2022-08-17", "close": 3.88, "volume": 44669.0}, {"date": "2022-08-18", "close": 4.41, "volume": 772135.0}, {"date": "2022-08-19", "close": 4.02, "volume": 320212.0}, {"date": "2022-08-22", "close": 4.35, "volume": 167729.0}, {"date": "2022-08-23", "close": 4.39, "volume": 138988.0}, {"date": "2022-08-24", "close": 4.87, "volume": 209962.0}, {"date": "2022-08-25", "close": 5.1, "volume": 200533.0}, {"date": "2022-08-26", "close": 4.81, "volume": 270026.0}, {"date": "2022-08-29", "close": 4.75, "volume": 152480.0}, {"date": "2022-08-30", "close": 4.11, "volume": 339718.0}, {"date": "2022-08-31", "close": 4.14, "volume": 116947.0}, {"date": "2022-09-01", "close": 4.11, "volume": 108764.0}, {"date": "2022-09-02", "close": 4.23, "volume": 115722.0}, {"date": "2022-09-06", "close": 4.46, "volume": 168171.0}, {"date": "2022-09-07", "close": 4.55, "volume": 82726.0}, {"date": "2022-09-08", "close": 4.45, "volume": 83436.0}, {"date": "2022-09-09", "close": 4.65, "volume": 89725.0}, {"date": "2022-09-12", "close": 4.64, "volume": 70534.0}, {"date": "2022-09-13", "close": 4.54, "volume": 56635.0}, {"date": "2022-09-14", "close": 4.66, "volume": 49698.0}, {"date": "2022-09-15", "close": 4.37, "volume": 79641.0}, {"date": "2022-09-16", "close": 4.05, "volume": 214510.0}, {"date": "2022-09-19", "close": 4.27, "volume": 74497.0}, {"date": "2022-09-20", "close": 3.81, "volume": 299126.0}, {"date": "2022-09-21", "close": 3.67, "volume": 53315.0}, {"date": "2022-09-22", "close": 3.08, "volume": 503454.0}, {"date": "2022-09-23", "close": 3.18, "volume": 245701.0}, {"date": "2022-09-26", "close": 3.07, "volume": 138937.0}, {"date": "2022-09-27", "close": 3.16, "volume": 52095.0}, {"date": "2022-09-28", "close": 3.35, "volume": 91953.0}, {"date": "2022-09-29", "close": 3.14, "volume": 48514.0}, {"date": "2022-09-30", "close": 3.41, "volume": 93383.0}, {"date": "2022-10-03", "close": 3.64, "volume": 57583.0}, {"date": "2022-10-04", "close": 3.87, "volume": 192916.0}, {"date": "2022-10-05", "close": 4.24, "volume": 151854.0}, {"date": "2022-10-06", "close": 4.26, "volume": 139442.0}, {"date": "2022-10-07", "close": 4.18, "volume": 75909.0}, {"date": "2022-10-10", "close": 4.13, "volume": 58404.0}, {"date": "2022-10-11", "close": 3.8, "volume": 105439.0}, {"date": "2022-10-12", "close": 3.72, "volume": 28523.0}, {"date": "2022-10-13", "close": 3.93, "volume": 54464.0}, {"date": "2022-10-14", "close": 3.64, "volume": 50835.0}, {"date": "2022-10-17", "close": 3.9, "volume": 80303.0}, {"date": "2022-10-18", "close": 4.18, "volume": 92302.0}, {"date": "2022-10-19", "close": 4.46, "volume": 123164.0}, {"date": "2022-10-20", "close": 4.19, "volume": 119238.0}, {"date": "2022-10-21", "close": 4.5, "volume": 226897.0}, {"date": "2022-10-24", "close": 4.8, "volume": 186671.0}, {"date": "2022-10-25", "close": 4.85, "volume": 125027.0}, {"date": "2022-10-26", "close": 4.9, "volume": 172949.0}, {"date": "2022-10-27", "close": 5.14, "volume": 524007.0}, {"date": "2022-10-28", "close": 5.47, "volume": 431421.0}, {"date": "2022-10-31", "close": 5.84, "volume": 467518.0}, {"date": "2022-11-01", "close": 5.73, "volume": 192639.0}, {"date": "2022-11-02", "close": 6.02, "volume": 338112.0}, {"date": "2022-11-03", "close": 5.89, "volume": 236744.0}, {"date": "2022-11-04", "close": 5.55, "volume": 244020.0}, {"date": "2022-11-07", "close": 6.04, "volume": 200897.0}, {"date": "2022-11-08", "close": 5.86, "volume": 240436.0}, {"date": "2022-11-09", "close": 5.35, "volume": 151484.0}, {"date": "2022-11-10", "close": 6.64, "volume": 564396.0}, {"date": "2022-11-11", "close": 7.23, "volume": 761121.0}, {"date": "2022-11-14", "close": 7.99, "volume": 1229854.0}, {"date": "2022-11-15", "close": 6.09, "volume": 1098039.0}, {"date": "2022-11-16", "close": 5.94, "volume": 293363.0}, {"date": "2022-11-17", "close": 5.58, "volume": 301809.0}, {"date": "2022-11-18", "close": 5.56, "volume": 180581.0}, {"date": "2022-11-21", "close": 5.63, "volume": 195143.0}, {"date": "2022-11-22", "close": 5.94, "volume": 237638.0}, {"date": "2022-11-23", "close": 5.84, "volume": 120813.0}, {"date": "2022-11-25", "close": 5.53, "volume": 64921.0}, {"date": "2022-11-28", "close": 5.56, "volume": 120346.0}, {"date": "2022-11-29", "close": 5.99, "volume": 196932.0}, {"date": "2022-11-30", "close": 6.04, "volume": 133526.0}, {"date": "2022-12-01", "close": 5.56, "volume": 188300.0}, {"date": "2022-12-02", "close": 5.75, "volume": 62795.0}, {"date": "2022-12-05", "close": 5.63, "volume": 140820.0}, {"date": "2022-12-06", "close": 5.5, "volume": 116949.0}, {"date": "2022-12-07", "close": 5.65, "volume": 146990.0}, {"date": "2022-12-08", "close": 5.58, "volume": 148013.0}, {"date": "2022-12-09", "close": 5.5, "volume": 120508.0}, {"date": "2022-12-12", "close": 5.79, "volume": 209074.0}, {"date": "2022-12-13", "close": 6.16, "volume": 227432.0}, {"date": "2022-12-14", "close": 6.36, "volume": 251948.0}, {"date": "2022-12-15", "close": 6.6, "volume": 233709.0}, {"date": "2022-12-16", "close": 6.92, "volume": 350015.0}, {"date": "2022-12-19", "close": 7.16, "volume": 241755.0}, {"date": "2022-12-20", "close": 7.62, "volume": 530713.0}, {"date": "2022-12-21", "close": 7.4, "volume": 380236.0}, {"date": "2022-12-22", "close": 7.5, "volume": 256005.0}, {"date": "2022-12-23", "close": 7.48, "volume": 226010.0}, {"date": "2022-12-27", "close": 8.12, "volume": 693977.0}, {"date": "2022-12-28", "close": 7.76, "volume": 390527.0}, {"date": "2022-12-29", "close": 8.42, "volume": 348043.0}, {"date": "2022-12-30", "close": 8.65, "volume": 464228.0}, {"date": "2023-01-03", "close": 6.73, "volume": 788772.0}, {"date": "2023-01-04", "close": 7.06, "volume": 356595.0}, {"date": "2023-01-05", "close": 7.06, "volume": 323220.0}, {"date": "2023-01-06", "close": 7.32, "volume": 219714.0}, {"date": "2023-01-09", "close": 7.65, "volume": 282090.0}, {"date": "2023-01-10", "close": 7.6, "volume": 297086.0}, {"date": "2023-01-11", "close": 7.36, "volume": 229678.0}, {"date": "2023-01-12", "close": 7.88, "volume": 302986.0}, {"date": "2023-01-13", "close": 8.09, "volume": 285541.0}, {"date": "2023-01-17", "close": 7.99, "volume": 204712.0}, {"date": "2023-01-18", "close": 7.27, "volume": 268467.0}, {"date": "2023-01-19", "close": 7.04, "volume": 160649.0}, {"date": "2023-01-20", "close": 7.13, "volume": 170912.0}, {"date": "2023-01-23", "close": 6.78, "volume": 353312.0}, {"date": "2023-01-24", "close": 6.45, "volume": 167120.0}, {"date": "2023-01-25", "close": 6.45, "volume": 264216.0}, {"date": "2023-01-26", "close": 6.28, "volume": 207285.0}, {"date": "2023-01-27", "close": 6.26, "volume": 155992.0}, {"date": "2023-01-30", "close": 6.25, "volume": 126908.0}, {"date": "2023-01-31", "close": 6.53, "volume": 120640.0}, {"date": "2023-02-01", "close": 6.49, "volume": 144158.0}, {"date": "2023-02-02", "close": 6.26, "volume": 127811.0}, {"date": "2023-02-03", "close": 6.37, "volume": 217989.0}, {"date": "2023-02-06", "close": 6.3, "volume": 150959.0}, {"date": "2023-02-07", "close": 6.77, "volume": 271319.0}, {"date": "2023-02-08", "close": 6.93, "volume": 288302.0}, {"date": "2023-02-09", "close": 6.19, "volume": 244087.0}, {"date": "2023-02-10", "close": 6.2, "volume": 315524.0}, {"date": "2023-02-13", "close": 6.5, "volume": 181901.0}, {"date": "2023-02-14", "close": 6.46, "volume": 88053.0}, {"date": "2023-02-15", "close": 6.41, "volume": 147577.0}, {"date": "2023-02-16", "close": 6.29, "volume": 194659.0}, {"date": "2023-02-17", "close": 5.63, "volume": 373883.0}, {"date": "2023-02-21", "close": 5.67, "volume": 189476.0}, {"date": "2023-02-22", "close": 5.61, "volume": 155704.0}, {"date": "2023-02-23", "close": 5.8, "volume": 221500.0}, {"date": "2023-02-24", "close": 5.625, "volume": 455321.0}, {"date": "2023-02-27", "close": 5.69, "volume": 205621.0}, {"date": "2023-02-28", "close": 5.61, "volume": 352834.0}, {"date": "2023-03-01", "close": 5.58, "volume": 297844.0}, {"date": "2023-03-02", "close": 5.25, "volume": 428731.0}, {"date": "2023-03-03", "close": 5.55, "volume": 272227.0}, {"date": "2023-03-06", "close": 5.62, "volume": 155735.0}, {"date": "2023-03-07", "close": 5.62, "volume": 101570.0}, {"date": "2023-03-08", "close": 5.85, "volume": 161297.0}, {"date": "2023-03-09", "close": 5.65, "volume": 224923.0}, {"date": "2023-03-10", "close": 5.43, "volume": 316370.0}, {"date": "2023-03-13", "close": 5.1, "volume": 211128.0}, {"date": "2023-03-14", "close": 5.22, "volume": 193189.0}, {"date": "2023-03-15", "close": 4.82, "volume": 369411.0}, {"date": "2023-03-16", "close": 4.82, "volume": 284311.0}, {"date": "2023-03-17", "close": 4.38, "volume": 467114.0}, {"date": "2023-03-20", "close": 4.31, "volume": 201959.0}, {"date": "2023-03-21", "close": 4.62, "volume": 268991.0}, {"date": "2023-03-22", "close": 4.3, "volume": 260170.0}, {"date": "2023-03-23", "close": 4.02, "volume": 307998.0}, {"date": "2023-03-24", "close": 3.95, "volume": 200750.0}, {"date": "2023-03-27", "close": 4.175, "volume": 135980.0}, {"date": "2023-03-28", "close": 4.19, "volume": 173076.0}, {"date": "2023-03-29", "close": 4.27, "volume": 111806.0}, {"date": "2023-03-30", "close": 4.2, "volume": 79831.0}, {"date": "2023-03-31", "close": 4.22, "volume": 64507.0}, {"date": "2023-04-03", "close": 4.67, "volume": 325082.0}, {"date": "2023-04-04", "close": 4.4, "volume": 149094.0}, {"date": "2023-04-05", "close": 4.29, "volume": 79407.0}, {"date": "2023-04-06", "close": 4.23, "volume": 59819.0}, {"date": "2023-04-10", "close": 4.33, "volume": 74481.0}, {"date": "2023-04-11", "close": 4.6, "volume": 129524.0}, {"date": "2023-04-12", "close": 4.7, "volume": 109150.0}, {"date": "2023-04-13", "close": 4.62, "volume": 141197.0}, {"date": "2023-04-14", "close": 4.66, "volume": 104036.0}, {"date": "2023-04-17", "close": 4.47, "volume": 77777.0}, {"date": "2023-04-18", "close": 4.37, "volume": 69943.0}, {"date": "2023-04-19", "close": 4.33, "volume": 97305.0}, {"date": "2023-04-20", "close": 4.28, "volume": 75431.0}, {"date": "2023-04-21", "close": 4.15, "volume": 105414.0}, {"date": "2023-04-24", "close": 4.19, "volume": 102519.0}, {"date": "2023-04-25", "close": 4.03, "volume": 177709.0}, {"date": "2023-04-26", "close": 3.95, "volume": 113008.0}, {"date": "2023-04-27", "close": 3.9, "volume": 80419.0}, {"date": "2023-04-28", "close": 3.69, "volume": 233581.0}, {"date": "2023-05-01", "close": 3.65, "volume": 139447.0}, {"date": "2023-05-02", "close": 3.5, "volume": 329431.0}, {"date": "2023-05-03", "close": 3.82, "volume": 417195.0}, {"date": "2023-05-04", "close": 3.81, "volume": 195752.0}, {"date": "2023-05-05", "close": 3.83, "volume": 108120.0}, {"date": "2023-05-08", "close": 3.71, "volume": 145767.0}, {"date": "2023-05-09", "close": 3.62, "volume": 209877.0}, {"date": "2023-05-10", "close": 3.66, "volume": 111528.0}, {"date": "2023-05-11", "close": 3.56, "volume": 66015.0}, {"date": "2023-05-12", "close": 3.54, "volume": 56675.0}, {"date": "2023-05-15", "close": 3.74, "volume": 130301.0}, {"date": "2023-05-16", "close": 3.64, "volume": 131474.0}, {"date": "2023-05-17", "close": 3.86, "volume": 148313.0}, {"date": "2023-05-18", "close": 3.88, "volume": 102600.0}, {"date": "2023-05-19", "close": 3.95, "volume": 83596.0}, {"date": "2023-05-22", "close": 4.08, "volume": 96916.0}, {"date": "2023-05-23", "close": 4.0, "volume": 80471.0}, {"date": "2023-05-24", "close": 3.91, "volume": 71678.0}, {"date": "2023-05-25", "close": 3.74, "volume": 92008.0}, {"date": "2023-05-26", "close": 3.79, "volume": 89139.0}, {"date": "2023-05-30", "close": 3.68, "volume": 216481.0}, {"date": "2023-05-31", "close": 3.54, "volume": 103799.0}, {"date": "2023-06-01", "close": 3.65, "volume": 180565.0}, {"date": "2023-06-02", "close": 3.89, "volume": 110651.0}, {"date": "2023-06-05", "close": 3.95, "volume": 123535.0}, {"date": "2023-06-06", "close": 4.04, "volume": 68887.0}, {"date": "2023-06-07", "close": 4.2, "volume": 86736.0}, {"date": "2023-06-08", "close": 4.27, "volume": 156297.0}, {"date": "2023-06-09", "close": 4.27, "volume": 63643.0}, {"date": "2023-06-12", "close": 4.25, "volume": 151895.0}, {"date": "2023-06-13", "close": 4.62, "volume": 197111.0}, {"date": "2023-06-14", "close": 4.41, "volume": 224606.0}, {"date": "2023-06-15", "close": 4.41, "volume": 122586.0}, {"date": "2023-06-16", "close": 4.46, "volume": 151049.0}, {"date": "2023-06-20", "close": 4.64, "volume": 354746.0}, {"date": "2023-06-21", "close": 4.76, "volume": 238343.0}, {"date": "2023-06-22", "close": 4.79, "volume": 374453.0}, {"date": "2023-06-23", "close": 4.69, "volume": 3151910.0}, {"date": "2023-06-26", "close": 4.75, "volume": 367473.0}, {"date": "2023-06-27", "close": 4.52, "volume": 216280.0}, {"date": "2023-06-28", "close": 4.38, "volume": 407809.0}, {"date": "2023-06-29", "close": 4.67, "volume": 165293.0}, {"date": "2023-06-30", "close": 4.83, "volume": 160376.0}, {"date": "2023-07-03", "close": 4.7, "volume": 149464.0}, {"date": "2023-07-05", "close": 4.56, "volume": 111970.0}, {"date": "2023-07-06", "close": 4.5, "volume": 119831.0}, {"date": "2023-07-07", "close": 4.86, "volume": 286956.0}, {"date": "2023-07-10", "close": 4.99, "volume": 180605.0}, {"date": "2023-07-11", "close": 5.01, "volume": 103260.0}, {"date": "2023-07-12", "close": 5.11, "volume": 163444.0}, {"date": "2023-07-13", "close": 5.12, "volume": 164276.0}, {"date": "2023-07-14", "close": 4.97, "volume": 120659.0}, {"date": "2023-07-17", "close": 5.07, "volume": 161090.0}, {"date": "2023-07-18", "close": 4.99, "volume": 105422.0}, {"date": "2023-07-19", "close": 5.02, "volume": 64298.0}, {"date": "2023-07-20", "close": 5.03, "volume": 111308.0}, {"date": "2023-07-21", "close": 5.05, "volume": 146623.0}, {"date": "2023-07-24", "close": 4.94, "volume": 453151.0}, {"date": "2023-07-25", "close": 4.82, "volume": 170158.0}, {"date": "2023-07-26", "close": 4.79, "volume": 186019.0}, {"date": "2023-07-27", "close": 4.79, "volume": 95309.0}, {"date": "2023-07-28", "close": 4.9, "volume": 114893.0}, {"date": "2023-07-31", "close": 4.89, "volume": 161754.0}, {"date": "2023-08-01", "close": 5.0, "volume": 235390.0}, {"date": "2023-08-02", "close": 4.94, "volume": 141011.0}, {"date": "2023-08-03", "close": 4.99, "volume": 375417.0}, {"date": "2023-08-04", "close": 5.38, "volume": 336669.0}, {"date": "2023-08-07", "close": 5.44, "volume": 144952.0}, {"date": "2023-08-08", "close": 5.6, "volume": 103847.0}, {"date": "2023-08-09", "close": 5.63, "volume": 160590.0}, {"date": "2023-08-10", "close": 5.5, "volume": 172170.0}, {"date": "2023-08-11", "close": 5.415, "volume": 1299696.0}, {"date": "2023-08-14", "close": 4.46, "volume": 313512.0}, {"date": "2023-08-15", "close": 4.465, "volume": 198523.0}, {"date": "2023-08-16", "close": 4.56, "volume": 156843.0}, {"date": "2023-08-17", "close": 4.42, "volume": 101753.0}, {"date": "2023-08-18", "close": 4.51, "volume": 174250.0}, {"date": "2023-08-21", "close": 4.445, "volume": 102447.0}, {"date": "2023-08-22", "close": 4.48, "volume": 76430.0}, {"date": "2023-08-23", "close": 4.64, "volume": 84812.0}, {"date": "2023-08-24", "close": 4.48, "volume": 84585.0}, {"date": "2023-08-25", "close": 4.48, "volume": 62483.0}, {"date": "2023-08-28", "close": 4.52, "volume": 74427.0}, {"date": "2023-08-29", "close": 4.59, "volume": 50761.0}, {"date": "2023-08-30", "close": 4.6, "volume": 90424.0}, {"date": "2023-08-31", "close": 4.63, "volume": 62483.0}, {"date": "2023-09-01", "close": 4.81, "volume": 93344.0}, {"date": "2023-09-05", "close": 4.92, "volume": 77482.0}, {"date": "2023-09-06", "close": 4.91, "volume": 73881.0}, {"date": "2023-09-07", "close": 4.9, "volume": 77009.0}, {"date": "2023-09-08", "close": 4.76, "volume": 83015.0}, {"date": "2023-09-11", "close": 4.855, "volume": 168835.0}, {"date": "2023-09-12", "close": 5.13, "volume": 87824.0}, {"date": "2023-09-13", "close": 5.01, "volume": 81743.0}, {"date": "2023-09-14", "close": 5.07, "volume": 87415.0}, {"date": "2023-09-15", "close": 5.03, "volume": 275686.0}, {"date": "2023-09-18", "close": 4.94, "volume": 55910.0}, {"date": "2023-09-19", "close": 4.95, "volume": 61436.0}, {"date": "2023-09-20", "close": 4.88, "volume": 119491.0}, {"date": "2023-09-21", "close": 4.86, "volume": 72796.0}, {"date": "2023-09-22", "close": 4.86, "volume": 42673.0}, {"date": "2023-09-25", "close": 4.73, "volume": 90121.0}, {"date": "2023-09-26", "close": 4.63, "volume": 77971.0}, {"date": "2023-09-27", "close": 4.73, "volume": 81728.0}, {"date": "2023-09-28", "close": 4.72, "volume": 53482.0}, {"date": "2023-09-29", "close": 4.64, "volume": 110287.0}, {"date": "2023-10-02", "close": 4.45, "volume": 144165.0}, {"date": "2023-10-03", "close": 4.48, "volume": 54632.0}, {"date": "2023-10-04", "close": 4.45, "volume": 109760.0}, {"date": "2023-10-05", "close": 4.48, "volume": 90513.0}, {"date": "2023-10-06", "close": 4.51, "volume": 44901.0}, {"date": "2023-10-09", "close": 4.61, "volume": 55382.0}, {"date": "2023-10-10", "close": 4.54, "volume": 73963.0}, {"date": "2023-10-11", "close": 4.49, "volume": 82966.0}, {"date": "2023-10-12", "close": 4.38, "volume": 131496.0}, {"date": "2023-10-13", "close": 4.38, "volume": 38108.0}, {"date": "2023-10-16", "close": 4.43, "volume": 87603.0}, {"date": "2023-10-17", "close": 4.61, "volume": 73538.0}, {"date": "2023-10-18", "close": 4.52, "volume": 66424.0}, {"date": "2023-10-19", "close": 4.41, "volume": 68286.0}, {"date": "2023-10-20", "close": 4.335, "volume": 106621.0}, {"date": "2023-10-23", "close": 4.39, "volume": 85404.0}, {"date": "2023-10-24", "close": 4.33, "volume": 58236.0}, {"date": "2023-10-25", "close": 4.32, "volume": 45748.0}, {"date": "2023-10-26", "close": 4.32, "volume": 68911.0}, {"date": "2023-10-27", "close": 4.17, "volume": 63766.0}, {"date": "2023-10-30", "close": 4.07, "volume": 157311.0}, {"date": "2023-10-31", "close": 4.05, "volume": 68014.0}, {"date": "2023-11-01", "close": 4.06, "volume": 75486.0}, {"date": "2023-11-02", "close": 4.4, "volume": 90694.0}, {"date": "2023-11-03", "close": 4.55, "volume": 64844.0}, {"date": "2023-11-06", "close": 4.32, "volume": 36641.0}, {"date": "2023-11-07", "close": 4.17, "volume": 101307.0}, {"date": "2023-11-08", "close": 4.14, "volume": 110248.0}, {"date": "2023-11-09", "close": 4.1, "volume": 84064.0}, {"date": "2023-11-10", "close": 4.24, "volume": 86171.0}, {"date": "2023-11-13", "close": 4.21, "volume": 25666.0}, {"date": "2023-11-14", "close": 4.37, "volume": 48834.0}, {"date": "2023-11-15", "close": 4.53, "volume": 106173.0}, {"date": "2023-11-16", "close": 4.43, "volume": 98867.0}, {"date": "2023-11-17", "close": 4.55, "volume": 81007.0}, {"date": "2023-11-20", "close": 4.45, "volume": 88768.0}, {"date": "2023-11-21", "close": 4.54, "volume": 69089.0}, {"date": "2023-11-22", "close": 4.37, "volume": 36947.0}, {"date": "2023-11-24", "close": 4.34, "volume": 16901.0}, {"date": "2023-11-27", "close": 4.37, "volume": 95714.0}, {"date": "2023-11-28", "close": 4.17, "volume": 65050.0}, {"date": "2023-11-29", "close": 4.39, "volume": 76477.0}, {"date": "2023-11-30", "close": 4.42, "volume": 83209.0}, {"date": "2023-12-01", "close": 4.475, "volume": 43756.0}, {"date": "2023-12-04", "close": 4.6, "volume": 62676.0}, {"date": "2023-12-05", "close": 4.5, "volume": 53188.0}, {"date": "2023-12-06", "close": 4.73, "volume": 136227.0}, {"date": "2023-12-07", "close": 4.85, "volume": 112189.0}, {"date": "2023-12-08", "close": 4.73, "volume": 58467.0}, {"date": "2023-12-11", "close": 4.61, "volume": 132994.0}, {"date": "2023-12-12", "close": 4.41, "volume": 54817.0}, {"date": "2023-12-13", "close": 4.6, "volume": 138982.0}, {"date": "2023-12-14", "close": 4.49, "volume": 179262.0}, {"date": "2023-12-15", "close": 4.32, "volume": 246183.0}, {"date": "2023-12-18", "close": 4.4, "volume": 104089.0}, {"date": "2023-12-19", "close": 4.49, "volume": 134684.0}, {"date": "2023-12-20", "close": 4.57, "volume": 122336.0}, {"date": "2023-12-21", "close": 4.625, "volume": 62033.0}, {"date": "2023-12-22", "close": 4.62, "volume": 56765.0}, {"date": "2023-12-26", "close": 4.68, "volume": 76965.0}, {"date": "2023-12-27", "close": 4.71, "volume": 64966.0}, {"date": "2023-12-28", "close": 4.65, "volume": 40237.0}, {"date": "2023-12-29", "close": 4.46, "volume": 161154.0}, {"date": "2024-01-02", "close": 4.42, "volume": 125668.0}, {"date": "2024-01-03", "close": 4.41, "volume": 52809.0}, {"date": "2024-01-04", "close": 4.39, "volume": 98316.0}, {"date": "2024-01-05", "close": 4.39, "volume": 171161.0}, {"date": "2024-01-08", "close": 4.38, "volume": 102609.0}, {"date": "2024-01-09", "close": 4.2, "volume": 40835.0}, {"date": "2024-01-10", "close": 4.14, "volume": 60769.0}, {"date": "2024-01-11", "close": 4.12, "volume": 51550.0}, {"date": "2024-01-12", "close": 4.07, "volume": 40512.0}, {"date": "2024-01-16", "close": 3.95, "volume": 45555.0}, {"date": "2024-01-17", "close": 3.89, "volume": 64307.0}, {"date": "2024-01-18", "close": 3.77, "volume": 60207.0}, {"date": "2024-01-19", "close": 3.81, "volume": 69306.0}, {"date": "2024-01-22", "close": 3.73, "volume": 80692.0}, {"date": "2024-01-23", "close": 3.86, "volume": 91377.0}, {"date": "2024-01-24", "close": 3.8, "volume": 117550.0}, {"date": "2024-01-25", "close": 3.78, "volume": 101766.0}, {"date": "2024-01-26", "close": 3.8, "volume": 39647.0}, {"date": "2024-01-29", "close": 3.79, "volume": 53866.0}, {"date": "2024-01-30", "close": 3.77, "volume": 65882.0}, {"date": "2024-01-31", "close": 3.51, "volume": 66803.0}, {"date": "2024-02-01", "close": 3.5, "volume": 67231.0}, {"date": "2024-02-02", "close": 3.33, "volume": 60577.0}, {"date": "2024-02-05", "close": 3.25, "volume": 68317.0}, {"date": "2024-02-06", "close": 3.46, "volume": 54037.0}, {"date": "2024-02-07", "close": 3.48, "volume": 45118.0}, {"date": "2024-02-08", "close": 3.75, "volume": 42011.0}, {"date": "2024-02-09", "close": 3.79, "volume": 70682.0}, {"date": "2024-02-12", "close": 3.77, "volume": 57844.0}, {"date": "2024-02-13", "close": 3.405, "volume": 57633.0}, {"date": "2024-02-14", "close": 3.6, "volume": 40865.0}, {"date": "2024-02-15", "close": 3.78, "volume": 56486.0}, {"date": "2024-02-16", "close": 3.71, "volume": 57918.0}, {"date": "2024-02-20", "close": 3.59, "volume": 33099.0}, {"date": "2024-02-21", "close": 3.6, "volume": 47718.0}, {"date": "2024-02-22", "close": 3.68, "volume": 42440.0}, {"date": "2024-02-23", "close": 3.73, "volume": 45697.0}, {"date": "2024-02-26", "close": 3.79, "volume": 37007.0}, {"date": "2024-02-27", "close": 3.78, "volume": 47533.0}, {"date": "2024-02-28", "close": 3.71, "volume": 25240.0}, {"date": "2024-02-29", "close": 3.64, "volume": 42020.0}, {"date": "2024-03-01", "close": 3.74, "volume": 62789.0}, {"date": "2024-03-04", "close": 3.73, "volume": 40064.0}, {"date": "2024-03-05", "close": 3.68, "volume": 31543.0}, {"date": "2024-03-06", "close": 3.51, "volume": 72615.0}, {"date": "2024-03-07", "close": 3.59, "volume": 38905.0}, {"date": "2024-03-08", "close": 3.75, "volume": 41824.0}, {"date": "2024-03-11", "close": 3.71, "volume": 37835.0}, {"date": "2024-03-12", "close": 3.65, "volume": 40112.0}, {"date": "2024-03-13", "close": 3.64, "volume": 35783.0}, {"date": "2024-03-14", "close": 3.55, "volume": 31553.0}, {"date": "2024-03-15", "close": 3.56, "volume": 206638.0}, {"date": "2024-03-18", "close": 3.63, "volume": 31788.0}, {"date": "2024-03-19", "close": 3.74, "volume": 34611.0}, {"date": "2024-03-20", "close": 3.8, "volume": 44643.0}, {"date": "2024-03-21", "close": 3.91, "volume": 67521.0}, {"date": "2024-03-22", "close": 3.71, "volume": 40970.0}, {"date": "2024-03-25", "close": 3.7, "volume": 27914.0}, {"date": "2024-03-26", "close": 3.73, "volume": 26756.0}, {"date": "2024-03-27", "close": 3.63, "volume": 55173.0}, {"date": "2024-03-28", "close": 3.64, "volume": 53236.0}, {"date": "2024-04-01", "close": 3.69, "volume": 49097.0}, {"date": "2024-04-02", "close": 3.5, "volume": 65021.0}, {"date": "2024-04-03", "close": 3.59, "volume": 62348.0}, {"date": "2024-04-04", "close": 3.59, "volume": 88229.0}, {"date": "2024-04-05", "close": 3.62, "volume": 49388.0}, {"date": "2024-04-08", "close": 3.63, "volume": 41274.0}, {"date": "2024-04-09", "close": 3.75, "volume": 243254.0}, {"date": "2024-04-10", "close": 3.55, "volume": 353144.0}, {"date": "2024-04-11", "close": 3.4, "volume": 49734.0}, {"date": "2024-04-12", "close": 3.28, "volume": 82412.0}, {"date": "2024-04-15", "close": 3.255, "volume": 54441.0}, {"date": "2024-04-16", "close": 3.3, "volume": 27767.0}, {"date": "2024-04-17", "close": 3.15, "volume": 37309.0}, {"date": "2024-04-18", "close": 3.23, "volume": 43615.0}, {"date": "2024-04-19", "close": 3.33, "volume": 51311.0}, {"date": "2024-04-22", "close": 3.31, "volume": 28570.0}, {"date": "2024-04-23", "close": 3.38, "volume": 21307.0}, {"date": "2024-04-24", "close": 3.32, "volume": 42879.0}, {"date": "2024-04-25", "close": 3.3, "volume": 32755.0}, {"date": "2024-04-26", "close": 3.31, "volume": 16701.0}, {"date": "2024-04-29", "close": 3.24, "volume": 36055.0}, {"date": "2024-04-30", "close": 3.25, "volume": 27683.0}, {"date": "2024-05-01", "close": 3.25, "volume": 86537.0}, {"date": "2024-05-02", "close": 3.12, "volume": 92555.0}, {"date": "2024-05-03", "close": 3.08, "volume": 37179.0}, {"date": "2024-05-06", "close": 3.14, "volume": 68124.0}, {"date": "2024-05-07", "close": 2.98, "volume": 87313.0}, {"date": "2024-05-08", "close": 3.11, "volume": 28841.0}, {"date": "2024-05-09", "close": 3.23, "volume": 41804.0}, {"date": "2024-05-10", "close": 3.37, "volume": 50001.0}, {"date": "2024-05-13", "close": 3.29, "volume": 45967.0}, {"date": "2024-05-14", "close": 3.6, "volume": 133678.0}, {"date": "2024-05-15", "close": 3.69, "volume": 95566.0}, {"date": "2024-05-16", "close": 3.74, "volume": 62461.0}, {"date": "2024-05-17", "close": 3.75, "volume": 67166.0}, {"date": "2024-05-20", "close": 3.74, "volume": 68975.0}, {"date": "2024-05-21", "close": 3.68, "volume": 22124.0}, {"date": "2024-05-22", "close": 3.69, "volume": 45332.0}, {"date": "2024-05-23", "close": 3.55, "volume": 73159.0}, {"date": "2024-05-24", "close": 3.45, "volume": 35927.0}, {"date": "2024-05-28", "close": 3.67, "volume": 62858.0}, {"date": "2024-05-29", "close": 3.58, "volume": 34180.0}, {"date": "2024-05-30", "close": 3.7, "volume": 43550.0}, {"date": "2024-05-31", "close": 3.71, "volume": 35814.0}, {"date": "2024-06-03", "close": 3.62, "volume": 59993.0}, {"date": "2024-06-04", "close": 3.54, "volume": 35582.0}, {"date": "2024-06-05", "close": 3.62, "volume": 33272.0}, {"date": "2024-06-06", "close": 3.58, "volume": 21954.0}, {"date": "2024-06-07", "close": 3.57, "volume": 18516.0}, {"date": "2024-06-10", "close": 3.59, "volume": 39493.0}, {"date": "2024-06-11", "close": 3.63, "volume": 27907.0}, {"date": "2024-06-12", "close": 3.59, "volume": 28679.0}, {"date": "2024-06-13", "close": 3.54, "volume": 17852.0}, {"date": "2024-06-14", "close": 3.37, "volume": 40691.0}, {"date": "2024-06-17", "close": 3.29, "volume": 118612.0}, {"date": "2024-06-18", "close": 3.29, "volume": 65375.0}, {"date": "2024-06-20", "close": 3.21, "volume": 38759.0}, {"date": "2024-06-21", "close": 3.27, "volume": 73318.0}, {"date": "2024-06-24", "close": 3.38, "volume": 27467.0}, {"date": "2024-06-25", "close": 3.24, "volume": 34477.0}, {"date": "2024-06-26", "close": 3.25, "volume": 46676.0}, {"date": "2024-06-27", "close": 3.29, "volume": 23135.0}, {"date": "2024-06-28", "close": 3.28, "volume": 210393.0}, {"date": "2024-07-01", "close": 3.26, "volume": 43891.0}, {"date": "2024-07-02", "close": 3.2, "volume": 31192.0}, {"date": "2024-07-03", "close": 3.105, "volume": 31991.0}, {"date": "2024-07-05", "close": 2.97, "volume": 113574.0}, {"date": "2024-07-08", "close": 2.8, "volume": 75098.0}, {"date": "2024-07-09", "close": 2.685, "volume": 155797.0}, {"date": "2024-07-10", "close": 2.84, "volume": 69325.0}, {"date": "2024-07-11", "close": 3.1, "volume": 45359.0}, {"date": "2024-07-12", "close": 3.21, "volume": 53616.0}, {"date": "2024-07-15", "close": 3.18, "volume": 99189.0}, {"date": "2024-07-16", "close": 3.47, "volume": 76154.0}, {"date": "2024-07-17", "close": 3.54, "volume": 80711.0}, {"date": "2024-07-18", "close": 3.43, "volume": 36214.0}, {"date": "2024-07-19", "close": 3.45, "volume": 26913.0}, {"date": "2024-07-22", "close": 3.5, "volume": 261089.0}, {"date": "2024-07-23", "close": 4.08, "volume": 5256565.0}, {"date": "2024-07-24", "close": 4.17, "volume": 687731.0}, {"date": "2024-07-25", "close": 3.92, "volume": 324225.0}, {"date": "2024-07-26", "close": 3.98, "volume": 161596.0}, {"date": "2024-07-29", "close": 3.83, "volume": 338051.0}, {"date": "2024-07-30", "close": 4.05, "volume": 154124.0}, {"date": "2024-07-31", "close": 4.02, "volume": 90354.0}, {"date": "2024-08-01", "close": 3.93, "volume": 333955.0}, {"date": "2024-08-02", "close": 3.72, "volume": 184202.0}, {"date": "2024-08-05", "close": 3.65, "volume": 202381.0}, {"date": "2024-08-06", "close": 3.65, "volume": 96398.0}, {"date": "2024-08-07", "close": 3.55, "volume": 104940.0}, {"date": "2024-08-08", "close": 3.72, "volume": 234204.0}, {"date": "2024-08-09", "close": 3.86, "volume": 183574.0}, {"date": "2024-08-12", "close": 3.8, "volume": 143407.0}, {"date": "2024-08-13", "close": 3.81, "volume": 107594.0}, {"date": "2024-08-14", "close": 3.82, "volume": 66166.0}, {"date": "2024-08-15", "close": 3.88, "volume": 81435.0}, {"date": "2024-08-16", "close": 3.78, "volume": 290326.0}, {"date": "2024-08-19", "close": 3.84, "volume": 60335.0}, {"date": "2024-08-20", "close": 3.67, "volume": 71293.0}, {"date": "2024-08-21", "close": 3.72, "volume": 74168.0}, {"date": "2024-08-22", "close": 3.71, "volume": 55046.0}, {"date": "2024-08-23", "close": 3.85, "volume": 101403.0}, {"date": "2024-08-26", "close": 3.78, "volume": 191087.0}, {"date": "2024-08-27", "close": 3.8, "volume": 46086.0}, {"date": "2024-08-28", "close": 3.78, "volume": 118252.0}, {"date": "2024-08-29", "close": 3.76, "volume": 108166.0}, {"date": "2024-08-30", "close": 3.82, "volume": 26154.0}, {"date": "2024-09-03", "close": 3.62, "volume": 103568.0}, {"date": "2024-09-04", "close": 3.61, "volume": 81317.0}, {"date": "2024-09-05", "close": 3.66, "volume": 62619.0}, {"date": "2024-09-06", "close": 3.65, "volume": 81562.0}, {"date": "2024-09-09", "close": 3.61, "volume": 64978.0}, {"date": "2024-09-10", "close": 3.55, "volume": 42942.0}, {"date": "2024-09-11", "close": 3.6, "volume": 66503.0}, {"date": "2024-09-12", "close": 3.57, "volume": 57319.0}, {"date": "2024-09-13", "close": 3.68, "volume": 128026.0}, {"date": "2024-09-16", "close": 3.66, "volume": 56042.0}, {"date": "2024-09-17", "close": 3.73, "volume": 62015.0}, {"date": "2024-09-18", "close": 3.66, "volume": 108817.0}, {"date": "2024-09-19", "close": 3.83, "volume": 533951.0}, {"date": "2024-09-20", "close": 3.93, "volume": 257387.0}, {"date": "2024-09-23", "close": 3.99, "volume": 62828.0}, {"date": "2024-09-24", "close": 3.99, "volume": 83965.0}, {"date": "2024-09-25", "close": 3.99, "volume": 57526.0}, {"date": "2024-09-26", "close": 4.01, "volume": 68031.0}, {"date": "2024-09-27", "close": 4.105, "volume": 127933.0}, {"date": "2024-09-30", "close": 4.09, "volume": 70222.0}, {"date": "2024-10-01", "close": 4.13, "volume": 111021.0}, {"date": "2024-10-02", "close": 4.49, "volume": 329310.0}, {"date": "2024-10-03", "close": 4.38, "volume": 62082.0}, {"date": "2024-10-04", "close": 4.51, "volume": 67417.0}, {"date": "2024-10-07", "close": 4.64, "volume": 108787.0}, {"date": "2024-10-08", "close": 4.75, "volume": 123168.0}, {"date": "2024-10-09", "close": 4.76, "volume": 182210.0}, {"date": "2024-10-10", "close": 4.66, "volume": 89470.0}, {"date": "2024-10-11", "close": 4.69, "volume": 156188.0}, {"date": "2024-10-14", "close": 4.64, "volume": 72765.0}, {"date": "2024-10-15", "close": 4.47, "volume": 114819.0}, {"date": "2024-10-16", "close": 4.51, "volume": 134842.0}, {"date": "2024-10-17", "close": 4.52, "volume": 65623.0}, {"date": "2024-10-18", "close": 4.52, "volume": 140176.0}, {"date": "2024-10-21", "close": 4.43, "volume": 103576.0}, {"date": "2024-10-22", "close": 4.32, "volume": 51447.0}, {"date": "2024-10-23", "close": 4.37, "volume": 54638.0}, {"date": "2024-10-24", "close": 4.35, "volume": 43443.0}, {"date": "2024-10-25", "close": 4.33, "volume": 52069.0}, {"date": "2024-10-28", "close": 4.42, "volume": 42207.0}, {"date": "2024-10-29", "close": 4.34, "volume": 50396.0}, {"date": "2024-10-30", "close": 4.4, "volume": 83031.0}, {"date": "2024-10-31", "close": 4.4, "volume": 77779.0}, {"date": "2024-11-01", "close": 3.675, "volume": 167215.0}, {"date": "2024-11-04", "close": 3.57, "volume": 142129.0}, {"date": "2024-11-05", "close": 3.62, "volume": 91993.0}, {"date": "2024-11-06", "close": 3.86, "volume": 189089.0}, {"date": "2024-11-07", "close": 3.79, "volume": 96958.0}, {"date": "2024-11-08", "close": 3.62, "volume": 105336.0}, {"date": "2024-11-11", "close": 3.57, "volume": 81936.0}, {"date": "2024-11-12", "close": 3.46, "volume": 110344.0}, {"date": "2024-11-13", "close": 3.51, "volume": 255549.0}, {"date": "2024-11-14", "close": 3.45, "volume": 81881.0}, {"date": "2024-11-15", "close": 3.18, "volume": 177627.0}, {"date": "2024-11-18", "close": 3.25, "volume": 51437.0}, {"date": "2024-11-19", "close": 3.19, "volume": 56147.0}, {"date": "2024-11-20", "close": 3.23, "volume": 72881.0}, {"date": "2024-11-21", "close": 3.23, "volume": 79952.0}, {"date": "2024-11-22", "close": 3.49, "volume": 131117.0}, {"date": "2024-11-25", "close": 3.42, "volume": 73994.0}, {"date": "2024-11-26", "close": 3.66, "volume": 273874.0}, {"date": "2024-11-27", "close": 3.58, "volume": 103161.0}, {"date": "2024-11-29", "close": 3.48, "volume": 93446.0}, {"date": "2024-12-02", "close": 3.43, "volume": 75771.0}, {"date": "2024-12-03", "close": 3.38, "volume": 52278.0}, {"date": "2024-12-04", "close": 3.25, "volume": 74331.0}, {"date": "2024-12-05", "close": 3.21, "volume": 76244.0}, {"date": "2024-12-06", "close": 3.18, "volume": 48679.0}, {"date": "2024-12-09", "close": 3.13, "volume": 112927.0}, {"date": "2024-12-10", "close": 3.16, "volume": 64901.0}, {"date": "2024-12-11", "close": 3.12, "volume": 102614.0}, {"date": "2024-12-12", "close": 2.93, "volume": 248335.0}, {"date": "2024-12-13", "close": 2.94, "volume": 83628.0}, {"date": "2024-12-16", "close": 2.92, "volume": 65768.0}, {"date": "2024-12-17", "close": 2.88, "volume": 55226.0}, {"date": "2024-12-18", "close": 2.83, "volume": 97094.0}, {"date": "2024-12-19", "close": 2.82, "volume": 79579.0}, {"date": "2024-12-20", "close": 2.84, "volume": 152709.0}, {"date": "2024-12-23", "close": 2.76, "volume": 70371.0}, {"date": "2024-12-24", "close": 2.8, "volume": 38649.0}, {"date": "2024-12-26", "close": 2.89, "volume": 65967.0}, {"date": "2024-12-27", "close": 2.705, "volume": 118853.0}, {"date": "2024-12-30", "close": 2.78, "volume": 187954.0}, {"date": "2024-12-31", "close": 3.0, "volume": 264892.0}, {"date": "2025-01-02", "close": 2.98, "volume": 38089.0}, {"date": "2025-01-03", "close": 3.12, "volume": 60417.0}, {"date": "2025-01-06", "close": 3.09, "volume": 79234.0}, {"date": "2025-01-07", "close": 3.0, "volume": 66458.0}, {"date": "2025-01-08", "close": 2.94, "volume": 51680.0}, {"date": "2025-01-10", "close": 2.87, "volume": 76934.0}, {"date": "2025-01-13", "close": 2.93, "volume": 35408.0}, {"date": "2025-01-14", "close": 3.04, "volume": 57242.0}, {"date": "2025-01-15", "close": 3.28, "volume": 114986.0}, {"date": "2025-01-16", "close": 3.17, "volume": 55896.0}, {"date": "2025-01-17", "close": 3.34, "volume": 101251.0}, {"date": "2025-01-21", "close": 3.425, "volume": 171162.0}, {"date": "2025-01-22", "close": 3.28, "volume": 138342.0}, {"date": "2025-01-23", "close": 3.22, "volume": 57435.0}, {"date": "2025-01-24", "close": 3.26, "volume": 48340.0}, {"date": "2025-01-27", "close": 3.13, "volume": 58975.0}, {"date": "2025-01-28", "close": 3.04, "volume": 46101.0}, {"date": "2025-01-29", "close": 3.08, "volume": 31131.0}, {"date": "2025-01-30", "close": 2.99, "volume": 35751.0}, {"date": "2025-01-31", "close": 2.99, "volume": 40159.0}, {"date": "2025-02-03", "close": 2.9, "volume": 48554.0}, {"date": "2025-02-04", "close": 3.05, "volume": 55866.0}, {"date": "2025-02-05", "close": 3.13, "volume": 43539.0}, {"date": "2025-02-06", "close": 3.08, "volume": 28865.0}, {"date": "2025-02-07", "close": 2.92, "volume": 42257.0}, {"date": "2025-02-10", "close": 2.97, "volume": 54556.0}, {"date": "2025-02-11", "close": 2.96, "volume": 17667.0}, {"date": "2025-02-12", "close": 2.83, "volume": 103722.0}, {"date": "2025-02-13", "close": 2.96, "volume": 39243.0}, {"date": "2025-02-14", "close": 2.91, "volume": 28066.0}, {"date": "2025-02-18", "close": 2.86, "volume": 52474.0}, {"date": "2025-02-19", "close": 2.76, "volume": 96809.0}, {"date": "2025-02-20", "close": 2.82, "volume": 51108.0}, {"date": "2025-02-21", "close": 2.69, "volume": 63965.0}, {"date": "2025-02-24", "close": 2.48, "volume": 209628.0}, {"date": "2025-02-25", "close": 2.43, "volume": 76938.0}, {"date": "2025-02-26", "close": 2.38, "volume": 131443.0}, {"date": "2025-02-27", "close": 2.3, "volume": 72598.0}, {"date": "2025-02-28", "close": 2.45, "volume": 92037.0}, {"date": "2025-03-03", "close": 2.18, "volume": 198450.0}, {"date": "2025-03-04", "close": 2.1, "volume": 111542.0}, {"date": "2025-03-05", "close": 2.165, "volume": 306458.0}, {"date": "2025-03-06", "close": 2.15, "volume": 86400.0}, {"date": "2025-03-07", "close": 1.97, "volume": 196056.0}, {"date": "2025-03-10", "close": 2.005, "volume": 180837.0}, {"date": "2025-03-11", "close": 2.09, "volume": 67218.0}, {"date": "2025-03-12", "close": 2.1, "volume": 127935.0}, {"date": "2025-03-13", "close": 2.12, "volume": 151644.0}, {"date": "2025-03-14", "close": 2.25, "volume": 253291.0}, {"date": "2025-03-17", "close": 2.25, "volume": 63900.0}, {"date": "2025-03-18", "close": 2.19, "volume": 77857.0}, {"date": "2025-03-19", "close": 2.14, "volume": 79922.0}, {"date": "2025-03-20", "close": 2.13, "volume": 81889.0}, {"date": "2025-03-21", "close": 2.18, "volume": 182219.0}, {"date": "2025-03-24", "close": 2.17, "volume": 60601.0}, {"date": "2025-03-25", "close": 2.135, "volume": 95066.0}, {"date": "2025-03-26", "close": 2.14, "volume": 96178.0}, {"date": "2025-03-27", "close": 2.26, "volume": 106313.0}, {"date": "2025-03-28", "close": 2.11, "volume": 111777.0}, {"date": "2025-03-31", "close": 2.04, "volume": 82150.0}, {"date": "2025-04-01", "close": 2.05, "volume": 106420.0}, {"date": "2025-04-02", "close": 2.08, "volume": 85501.0}, {"date": "2025-04-03", "close": 1.9, "volume": 182837.0}, {"date": "2025-04-04", "close": 2.02, "volume": 406632.0}, {"date": "2025-04-07", "close": 2.29, "volume": 332852.0}, {"date": "2025-04-08", "close": 2.0, "volume": 305249.0}, {"date": "2025-04-09", "close": 2.06, "volume": 169921.0}, {"date": "2025-04-10", "close": 1.95, "volume": 158979.0}, {"date": "2025-04-11", "close": 1.89, "volume": 125357.0}, {"date": "2025-04-14", "close": 2.27, "volume": 1846700.0}, {"date": "2025-04-15", "close": 2.57, "volume": 367260.0}, {"date": "2025-04-16", "close": 2.66, "volume": 323500.0}, {"date": "2025-04-17", "close": 2.63, "volume": 270480.0}, {"date": "2025-04-21", "close": 2.46, "volume": 241139.0}, {"date": "2025-04-22", "close": 2.71, "volume": 154448.0}, {"date": "2025-04-23", "close": 2.73, "volume": 215344.0}, {"date": "2025-04-24", "close": 2.68, "volume": 143795.0}, {"date": "2025-04-25", "close": 2.62, "volume": 171523.0}, {"date": "2025-04-28", "close": 2.585, "volume": 261227.0}, {"date": "2025-04-29", "close": 2.61, "volume": 104617.0}, {"date": "2025-04-30", "close": 2.53, "volume": 90052.0}, {"date": "2025-05-01", "close": 2.58, "volume": 58244.0}, {"date": "2025-05-02", "close": 2.6, "volume": 60096.0}, {"date": "2025-05-05", "close": 2.67, "volume": 118823.0}, {"date": "2025-05-06", "close": 2.66, "volume": 119198.0}, {"date": "2025-05-07", "close": 2.51, "volume": 170148.0}, {"date": "2025-05-08", "close": 2.37, "volume": 150514.0}, {"date": "2025-05-09", "close": 2.49, "volume": 116224.0}, {"date": "2025-05-12", "close": 2.53, "volume": 122515.0}, {"date": "2025-05-13", "close": 2.57, "volume": 45521.0}, {"date": "2025-05-14", "close": 2.48, "volume": 76043.0}, {"date": "2025-05-15", "close": 2.39, "volume": 107277.0}, {"date": "2025-05-16", "close": 2.46, "volume": 97891.0}, {"date": "2025-05-19", "close": 2.5, "volume": 192202.0}, {"date": "2025-05-20", "close": 2.45, "volume": 131445.0}, {"date": "2025-05-21", "close": 2.44, "volume": 70295.0}, {"date": "2025-05-22", "close": 2.53, "volume": 152761.0}, {"date": "2025-05-23", "close": 2.4, "volume": 274640.0}, {"date": "2025-05-27", "close": 2.51, "volume": 192352.0}, {"date": "2025-05-28", "close": 2.65, "volume": 242584.0}, {"date": "2025-05-29", "close": 2.73, "volume": 237682.0}, {"date": "2025-05-30", "close": 2.64, "volume": 110413.0}, {"date": "2025-06-02", "close": 2.67, "volume": 79557.0}, {"date": "2025-06-03", "close": 2.67, "volume": 102185.0}, {"date": "2025-06-04", "close": 2.6, "volume": 99798.0}, {"date": "2025-06-05", "close": 2.62, "volume": 64571.0}, {"date": "2025-06-06", "close": 2.69, "volume": 131725.0}, {"date": "2025-06-09", "close": 2.79, "volume": 74115.0}, {"date": "2025-06-10", "close": 2.93, "volume": 165998.0}, {"date": "2025-06-11", "close": 2.87, "volume": 70832.0}, {"date": "2025-06-12", "close": 2.8, "volume": 66373.0}, {"date": "2025-06-13", "close": 2.7, "volume": 130321.0}, {"date": "2025-06-16", "close": 2.75, "volume": 123038.0}, {"date": "2025-06-17", "close": 2.88, "volume": 119540.0}, {"date": "2025-06-18", "close": 2.91, "volume": 98333.0}, {"date": "2025-06-20", "close": 2.85, "volume": 160478.0}, {"date": "2025-06-23", "close": 2.96, "volume": 335417.0}, {"date": "2025-06-24", "close": 3.01, "volume": 267672.0}, {"date": "2025-06-25", "close": 2.91, "volume": 113107.0}, {"date": "2025-06-26", "close": 2.92, "volume": 86504.0}, {"date": "2025-06-27", "close": 2.88, "volume": 188283.0}, {"date": "2025-06-30", "close": 2.8, "volume": 89315.0}, {"date": "2025-07-01", "close": 2.81, "volume": 97468.0}, {"date": "2025-07-02", "close": 2.79, "volume": 47323.0}, {"date": "2025-07-03", "close": 2.8, "volume": 32277.0}, {"date": "2025-07-07", "close": 2.67, "volume": 95640.0}, {"date": "2025-07-08", "close": 2.67, "volume": 89752.0}, {"date": "2025-07-09", "close": 2.65, "volume": 83447.0}, {"date": "2025-07-10", "close": 2.64, "volume": 103245.0}, {"date": "2025-07-11", "close": 2.66, "volume": 72641.0}, {"date": "2025-07-14", "close": 2.65, "volume": 46744.0}, {"date": "2025-07-15", "close": 2.56, "volume": 108501.0}, {"date": "2025-07-16", "close": 2.59, "volume": 81537.0}, {"date": "2025-07-17", "close": 2.64, "volume": 79198.0}, {"date": "2025-07-18", "close": 2.57, "volume": 88023.0}, {"date": "2025-07-21", "close": 2.53, "volume": 206949.0}, {"date": "2025-07-22", "close": 2.6, "volume": 56407.0}, {"date": "2025-07-23", "close": 2.67, "volume": 69691.0}, {"date": "2025-07-24", "close": 2.67, "volume": 69595.0}, {"date": "2025-07-25", "close": 2.72, "volume": 85686.0}, {"date": "2025-07-28", "close": 2.73, "volume": 49059.0}, {"date": "2025-07-29", "close": 2.68, "volume": 57750.0}, {"date": "2025-07-30", "close": 2.61, "volume": 46958.0}, {"date": "2025-07-31", "close": 2.6, "volume": 35371.0}, {"date": "2025-08-01", "close": 2.54, "volume": 68366.0}, {"date": "2025-08-04", "close": 2.56, "volume": 31547.0}, {"date": "2025-08-05", "close": 2.53, "volume": 30979.0}, {"date": "2025-08-06", "close": 2.51, "volume": 72144.0}, {"date": "2025-08-07", "close": 2.45, "volume": 92076.0}, {"date": "2025-08-08", "close": 2.34, "volume": 190582.0}, {"date": "2025-08-11", "close": 2.2, "volume": 236261.0}, {"date": "2025-08-12", "close": 2.21, "volume": 264465.0}, {"date": "2025-08-13", "close": 2.43, "volume": 183521.0}, {"date": "2025-08-14", "close": 2.29, "volume": 57198.0}, {"date": "2025-08-15", "close": 2.24, "volume": 64052.0}, {"date": "2025-08-18", "close": 2.33, "volume": 97577.0}, {"date": "2025-08-19", "close": 2.27, "volume": 84665.0}, {"date": "2025-08-20", "close": 2.26, "volume": 109762.0}, {"date": "2025-08-21", "close": 2.26, "volume": 79452.0}, {"date": "2025-08-22", "close": 2.38, "volume": 148836.0}, {"date": "2025-08-25", "close": 2.38, "volume": 85952.0}, {"date": "2025-08-26", "close": 2.37, "volume": 55270.0}, {"date": "2025-08-27", "close": 2.33, "volume": 67603.0}, {"date": "2025-08-28", "close": 2.34, "volume": 36820.0}, {"date": "2025-08-29", "close": 2.37, "volume": 47091.0}, {"date": "2025-09-02", "close": 2.36, "volume": 102410.0}, {"date": "2025-09-03", "close": 2.33, "volume": 64647.0}, {"date": "2025-09-04", "close": 2.35, "volume": 77380.0}, {"date": "2025-09-05", "close": 2.29, "volume": 54334.0}, {"date": "2025-09-08", "close": 2.35, "volume": 86002.0}, {"date": "2025-09-09", "close": 2.32, "volume": 42513.0}, {"date": "2025-09-10", "close": 2.34, "volume": 77946.0}, {"date": "2025-09-11", "close": 2.38, "volume": 60886.0}, {"date": "2025-09-12", "close": 2.37, "volume": 50748.0}, {"date": "2025-09-15", "close": 2.38, "volume": 83408.0}, {"date": "2025-09-16", "close": 2.36, "volume": 112584.0}, {"date": "2025-09-17", "close": 2.3, "volume": 163252.0}, {"date": "2025-09-18", "close": 2.34, "volume": 179463.0}, {"date": "2025-09-19", "close": 2.3, "volume": 226282.0}, {"date": "2025-09-22", "close": 2.29, "volume": 64083.0}, {"date": "2025-09-23", "close": 2.39, "volume": 117291.0}, {"date": "2025-09-24", "close": 2.46, "volume": 163111.0}, {"date": "2025-09-25", "close": 2.44, "volume": 33195.0}, {"date": "2025-09-26", "close": 2.43, "volume": 73455.0}, {"date": "2025-09-29", "close": 2.39, "volume": 48085.0}, {"date": "2025-09-30", "close": 2.29, "volume": 263328.0}, {"date": "2025-10-01", "close": 2.29, "volume": 182419.0}, {"date": "2025-10-02", "close": 2.29, "volume": 163851.0}, {"date": "2025-10-03", "close": 2.3, "volume": 108899.0}, {"date": "2025-10-06", "close": 2.3, "volume": 116696.0}, {"date": "2025-10-07", "close": 2.28, "volume": 60850.0}, {"date": "2025-10-08", "close": 2.33, "volume": 78436.0}, {"date": "2025-10-09", "close": 2.28, "volume": 62366.0}, {"date": "2025-10-10", "close": 2.17, "volume": 206609.0}, {"date": "2025-10-13", "close": 2.24, "volume": 78645.0}, {"date": "2025-10-14", "close": 2.29, "volume": 64579.0}, {"date": "2025-10-15", "close": 2.27, "volume": 46417.0}, {"date": "2025-10-16", "close": 2.23, "volume": 40037.0}, {"date": "2025-10-17", "close": 2.22, "volume": 45511.0}, {"date": "2025-10-20", "close": 2.22, "volume": 37842.0}, {"date": "2025-10-21", "close": 2.2, "volume": 30080.0}, {"date": "2025-10-22", "close": 2.16, "volume": 90407.0}, {"date": "2025-10-23", "close": 2.17, "volume": 157040.0}, {"date": "2025-10-24", "close": 2.15, "volume": 60377.0}, {"date": "2025-10-27", "close": 2.13, "volume": 183656.0}, {"date": "2025-10-28", "close": 2.12, "volume": 147438.0}, {"date": "2025-10-29", "close": 2.06, "volume": 77251.0}, {"date": "2025-10-30", "close": 2.13, "volume": 118875.0}, {"date": "2025-10-31", "close": 2.04, "volume": 162548.0}, {"date": "2025-11-03", "close": 2.15, "volume": 65177.0}, {"date": "2025-11-04", "close": 2.05, "volume": 107536.0}, {"date": "2025-11-05", "close": 2.12, "volume": 63818.0}, {"date": "2025-11-06", "close": 2.02, "volume": 91625.0}, {"date": "2025-11-07", "close": 1.97, "volume": 261479.0}, {"date": "2025-11-10", "close": 1.96, "volume": 152213.0}, {"date": "2025-11-11", "close": 2.02, "volume": 73366.0}, {"date": "2025-11-12", "close": 1.99, "volume": 130609.0}, {"date": "2025-11-13", "close": 1.9, "volume": 84099.0}, {"date": "2025-11-14", "close": 1.95, "volume": 155801.0}, {"date": "2025-11-17", "close": 1.85, "volume": 203375.0}, {"date": "2025-11-18", "close": 1.835, "volume": 88056.0}, {"date": "2025-11-19", "close": 1.79, "volume": 116852.0}, {"date": "2025-11-20", "close": 1.76, "volume": 130607.0}, {"date": "2025-11-21", "close": 1.78, "volume": 117652.0}, {"date": "2025-11-24", "close": 1.81, "volume": 102632.0}, {"date": "2025-11-25", "close": 1.85, "volume": 88245.0}, {"date": "2025-11-26", "close": 1.8, "volume": 98247.0}, {"date": "2025-11-28", "close": 1.84, "volume": 29145.0}, {"date": "2025-12-01", "close": 1.78, "volume": 90837.0}, {"date": "2025-12-02", "close": 1.765, "volume": 357526.0}, {"date": "2025-12-03", "close": 2.15, "volume": 955038.0}, {"date": "2025-12-04", "close": 2.16, "volume": 269742.0}, {"date": "2025-12-05", "close": 2.02, "volume": 270597.0}, {"date": "2025-12-08", "close": 2.09, "volume": 276705.0}, {"date": "2025-12-09", "close": 2.05, "volume": 262328.0}, {"date": "2025-12-10", "close": 1.94, "volume": 353555.0}, {"date": "2025-12-11", "close": 1.86, "volume": 1073159.0}, {"date": "2025-12-12", "close": 1.77, "volume": 629251.0}, {"date": "2025-12-15", "close": 1.73, "volume": 1103893.0}, {"date": "2025-12-16", "close": 1.88, "volume": 425395.0}, {"date": "2025-12-17", "close": 1.91, "volume": 299109.0}, {"date": "2025-12-18", "close": 1.92, "volume": 218152.0}, {"date": "2025-12-19", "close": 1.85, "volume": 387467.0}, {"date": "2025-12-22", "close": 1.84, "volume": 276617.0}, {"date": "2025-12-23", "close": 1.84, "volume": 103000.0}, {"date": "2025-12-24", "close": 1.86, "volume": 327478.0}, {"date": "2025-12-26", "close": 1.88, "volume": 166864.0}, {"date": "2025-12-29", "close": 1.87, "volume": 176938.0}, {"date": "2025-12-30", "close": 1.83, "volume": 513620.0}, {"date": "2025-12-31", "close": 1.85, "volume": 331128.0}, {"date": "2026-01-02", "close": 1.97, "volume": 215571.0}, {"date": "2026-01-05", "close": 1.92, "volume": 374743.0}, {"date": "2026-01-06", "close": 1.96, "volume": 490044.0}, {"date": "2026-01-07", "close": 1.92, "volume": 342114.0}, {"date": "2026-01-08", "close": 1.96, "volume": 246898.0}, {"date": "2026-01-09", "close": 2.11, "volume": 508990.0}, {"date": "2026-01-12", "close": 2.04, "volume": 247903.0}, {"date": "2026-01-13", "close": 2.19, "volume": 498032.0}, {"date": "2026-01-14", "close": 2.3, "volume": 232312.0}, {"date": "2026-01-15", "close": 2.22, "volume": 104566.0}, {"date": "2026-01-16", "close": 2.29, "volume": 217027.0}, {"date": "2026-01-20", "close": 2.31, "volume": 145342.0}, {"date": "2026-01-21", "close": 2.39, "volume": 173844.0}, {"date": "2026-01-22", "close": 2.41, "volume": 227601.0}, {"date": "2026-01-23", "close": 2.39, "volume": 66622.0}, {"date": "2026-01-26", "close": 2.28, "volume": 100596.0}, {"date": "2026-01-27", "close": 2.19, "volume": 107452.0}, {"date": "2026-01-28", "close": 2.13, "volume": 120083.0}, {"date": "2026-01-29", "close": 2.34, "volume": 333211.0}, {"date": "2026-01-30", "close": 2.34, "volume": 170225.0}, {"date": "2026-02-02", "close": 2.41, "volume": 148647.0}, {"date": "2026-02-03", "close": 2.41, "volume": 148399.0}, {"date": "2026-02-04", "close": 2.43, "volume": 322372.0}, {"date": "2026-02-05", "close": 2.29, "volume": 129109.0}, {"date": "2026-02-06", "close": 2.33, "volume": 155968.0}, {"date": "2026-02-09", "close": 2.45, "volume": 198230.0}, {"date": "2026-02-10", "close": 2.33, "volume": 143987.0}, {"date": "2026-02-11", "close": 2.39, "volume": 108535.0}, {"date": "2026-02-12", "close": 2.22, "volume": 194540.0}, {"date": "2026-02-13", "close": 2.3, "volume": 80390.0}, {"date": "2026-02-17", "close": 2.23, "volume": 125057.0}, {"date": "2026-02-18", "close": 2.27, "volume": 65944.0}, {"date": "2026-02-19", "close": 2.29, "volume": 78817.0}, {"date": "2026-02-20", "close": 2.26, "volume": 99864.0}, {"date": "2026-02-23", "close": 2.25, "volume": 151713.0}, {"date": "2026-02-24", "close": 2.27, "volume": 98061.0}, {"date": "2026-02-25", "close": 2.25, "volume": 232048.0}, {"date": "2026-02-26", "close": 2.37, "volume": 304337.0}, {"date": "2026-02-27", "close": 2.31, "volume": 214689.0}, {"date": "2026-03-02", "close": 2.48, "volume": 315951.0}, {"date": "2026-03-03", "close": 2.46, "volume": 186184.0}, {"date": "2026-03-04", "close": 2.62, "volume": 235345.0}, {"date": "2026-03-05", "close": 2.55, "volume": 518541.0}, {"date": "2026-03-06", "close": 2.12, "volume": 1043523.0}, {"date": "2026-03-09", "close": 2.2, "volume": 334693.0}, {"date": "2026-03-10", "close": 2.19, "volume": 245385.0}, {"date": "2026-03-11", "close": 2.2, "volume": 205501.0}, {"date": "2026-03-12", "close": 2.165, "volume": 155000.0}, {"date": "2026-03-13", "close": 2.16, "volume": 206120.0}, {"date": "2026-03-16", "close": 2.14, "volume": 162407.0}, {"date": "2026-03-17", "close": 2.17, "volume": 480858.0}, {"date": "2026-03-18", "close": 2.15, "volume": 136074.0}, {"date": "2026-03-19", "close": 2.14, "volume": 177667.0}, {"date": "2026-03-20", "close": 2.08, "volume": 352955.0}, {"date": "2026-03-23", "close": 2.13, "volume": 126077.0}, {"date": "2026-03-24", "close": 2.3, "volume": 310536.0}, {"date": "2026-03-25", "close": 2.33, "volume": 223688.0}, {"date": "2026-03-26", "close": 2.62, "volume": 1104672.0}, {"date": "2026-03-27", "close": 2.85, "volume": 742880.0}, {"date": "2026-03-30", "close": 2.62, "volume": 340768.0}, {"date": "2026-03-31", "close": 2.45, "volume": 256008.0}, {"date": "2026-04-01", "close": 2.37, "volume": 263812.0}, {"date": "2026-04-02", "close": 2.45, "volume": 247043.0}, {"date": "2026-04-06", "close": 2.34, "volume": 219677.0}, {"date": "2026-04-07", "close": 2.45, "volume": 290866.0}, {"date": "2026-04-08", "close": 2.43, "volume": 175496.0}, {"date": "2026-04-09", "close": 2.44, "volume": 214905.0}, {"date": "2026-04-10", "close": 2.41, "volume": 134159.0}, {"date": "2026-04-13", "close": 2.49, "volume": 138636.0}, {"date": "2026-04-14", "close": 2.63, "volume": 224474.0}, {"date": "2026-04-15", "close": 2.72, "volume": 428334.0}, {"date": "2026-04-16", "close": 2.73, "volume": 92538.0}, {"date": "2026-04-17", "close": 2.71, "volume": 178081.0}, {"date": "2026-04-20", "close": 2.54, "volume": 430084.0}, {"date": "2026-04-21", "close": 2.45, "volume": 1292519.0}, {"date": "2026-04-22", "close": 2.485, "volume": 168659.0}, {"date": "2026-04-23", "close": 2.48, "volume": 128585.0}, {"date": "2026-04-24", "close": 2.57, "volume": 131337.0}, {"date": "2026-04-27", "close": 2.64, "volume": 196199.0}, {"date": "2026-04-28", "close": 2.82, "volume": 216575.0}, {"date": "2026-04-29", "close": 2.86, "volume": 408065.0}, {"date": "2026-04-30", "close": 2.86, "volume": 191912.0}, {"date": "2026-05-01", "close": 2.81, "volume": 119734.0}, {"date": "2026-05-04", "close": 2.54, "volume": 303632.0}, {"date": "2026-05-05", "close": 2.69, "volume": 234506.0}, {"date": "2026-05-06", "close": 2.5, "volume": 209282.0}, {"date": "2026-05-07", "close": 2.35, "volume": 145488.0}, {"date": "2026-05-08", "close": 2.39, "volume": 166529.0}, {"date": "2026-05-11", "close": 2.91, "volume": 865316.0}, {"date": "2026-05-12", "close": 2.94, "volume": 409681.0}, {"date": "2026-05-13", "close": 3.26, "volume": 1351611.0}, {"date": "2026-05-14", "close": 3.27, "volume": 781594.0}, {"date": "2026-05-15", "close": 3.2, "volume": 430609.0}, {"date": "2026-05-18", "close": 3.19, "volume": 236878.0}, {"date": "2026-05-19", "close": 3.19, "volume": 586556.0}, {"date": "2026-05-20", "close": 3.15, "volume": 364240.0}, {"date": "2026-05-21", "close": 3.41, "volume": 838151.0}, {"date": "2026-05-22", "close": 3.25, "volume": 354809.0}, {"date": "2026-05-26", "close": 3.23, "volume": 235278.0}, {"date": "2026-05-27", "close": 3.22, "volume": 393365.0}, {"date": "2026-05-28", "close": 3.21, "volume": 229053.0}, {"date": "2026-05-29", "close": 3.35, "volume": 286317.0}, {"date": "2026-06-01", "close": 3.38, "volume": 206657.0}, {"date": "2026-06-02", "close": 3.55, "volume": 405356.0}, {"date": "2026-06-03", "close": 3.57, "volume": 298610.0}, {"date": "2026-06-04", "close": 3.84, "volume": 484792.0}, {"date": "2026-06-05", "close": 3.32, "volume": 419865.0}, {"date": "2026-06-08", "close": 3.48, "volume": 231071.0}, {"date": "2026-06-09", "close": 3.34, "volume": 308566.0}, {"date": "2026-06-10", "close": 3.37, "volume": 211159.0}, {"date": "2026-06-11", "close": 3.19, "volume": 272702.0}, {"date": "2026-06-12", "close": 3.29, "volume": 107262.0}, {"date": "2026-06-15", "close": 3.09, "volume": 200243.0}, {"date": "2026-06-16", "close": 3.1, "volume": 156476.0}, {"date": "2026-06-17", "close": 3.04, "volume": 213293.0}, {"date": "2026-06-18", "close": 3.03, "volume": 425286.0}, {"date": "2026-06-22", "close": 2.92, "volume": 304702.0}, {"date": "2026-06-23", "close": 3.06, "volume": 403402.0}, {"date": "2026-06-24", "close": 3.05, "volume": 843885.0}, {"date": "2026-06-25", "close": 2.72, "volume": 960562.0}, {"date": "2026-06-26", "close": 2.94, "volume": 2561539.0}, {"date": "2026-06-29", "close": 2.91, "volume": 421403.0}, {"date": "2026-06-30", "close": 3.25, "volume": 786049.0}, {"date": "2026-07-01", "close": 3.15, "volume": 220971.0}, {"date": "2026-07-02", "close": 3.13, "volume": 207698.0}, {"date": "2026-07-06", "close": 3.1, "volume": 80580.0}, {"date": "2026-07-07", "close": 3.07, "volume": 171667.0}, {"date": "2026-07-08", "close": 3.02, "volume": 244061.0}, {"date": "2026-07-09", "close": 2.88, "volume": 138990.0}, {"date": "2026-07-10", "close": 2.8, "volume": 279239.0}, {"date": "2026-07-13", "close": 2.91, "volume": 167481.0}, {"date": "2026-07-14", "close": 2.77, "volume": 130434.0}, {"date": "2026-07-15", "close": 2.84, "volume": 149840.0}, {"date": "2026-07-16", "close": 2.85, "volume": 165868.0}, {"date": "2026-07-17", "close": 2.8, "volume": 121957.0}, {"date": "2026-07-20", "close": 2.7, "volume": 275476.0}, {"date": "2026-07-21", "close": 2.81, "volume": 80143.0}, {"date": "2026-07-22", "close": 2.84, "volume": 108874.0}, {"date": "2026-07-23", "close": 2.81, "volume": 100025.0}, {"date": "2026-07-24", "close": 2.73, "volume": 85329.0}], "refreshing": true}