{"ticker": "AMCI", "overview": {"cik": "1937891", "ticker": "AMCI", "name": "AMC Robotics Corp", "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "Cayman Islands", "sic": "5700", "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038443", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053560", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002327", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-10", "title": "Form POS AM", "accession": "0001493152-26-032750", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001493152-26-029881", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027213", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-19", "title": "Quarterly report", "accession": "0001493152-26-024300", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "Form NT 10-Q", "accession": "0001493152-26-023982", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-05-05", "title": "Form 10-K/A", "accession": "0001493152-26-021292", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-20", "title": "Annual report", "accession": "0001493152-26-018144", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001493152-26-016939", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014223", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-051880", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-23", "title": "Form 424B3", "accession": "0001493152-26-003277", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-22", "title": "Form EFFECT", "accession": "9999999995-26-000258", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-20", "title": "Form CORRESP", "accession": "0001493152-26-002780", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-01-16", "title": "Form S-1/A", "accession": "0001493152-26-002555", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-01-13", "title": "Form UPLOAD", "accession": "0000000000-26-000383", "price_sensitive": false}, {"form": "S-1", "date": "2025-12-30", "title": "IPO registration", "accession": "0001493152-25-029590", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2025-12-17", "title": "Form SCHEDULE 13D", "accession": "0002089104-25-000001", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-16", "title": "Material event", "accession": "0001493152-25-027820", "price_sensitive": true}, {"form": "4", "date": "2025-12-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-25-000101", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-25-000099", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-25-000098", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-25-000097", "price_sensitive": false}]}, "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": "AMCI", "has_prices": true, "as_of": "2026-09-18", "last": 3.35, "prev_close": 3.35, "change": 0.0, "change_pct": 0.0, "session_volume": 701836.0, "vwap_5": 3.3336641455131804, "vwap_20": 3.920050555754251, "vwap_60": 4.771301285912031, "vwap_250": 9.735469811343194, "high_52w": 14.65, "low_52w": 2.71, "avg_volume_20": 143435.7, "sessions": 400, "market_cap": {"value": 33798696.050000004, "shares": 10089163.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001628280-26-053560", "src": "13DG", "ticker": "AMCI", "cik": "1937891", "company": "AMC Robotics Corp", "company_raw": "AMC Robotics Corp", "who": "AMC Robotics Corp", "who_key": "AMC Robotics Corp", "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": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "Cayman Islands", "headline": "AMC Robotics Corp adjusts its stake in AMCI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1937891/0001628280-26-053560-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129041}, {"id": "0001094891-25-000101", "src": "INSIDERS", "ticker": "AMCI", "cik": "1937891", "company": "AMC Robotics Corp", "company_raw": "AlphaVest Acquisition Corp.", "who": "(Sean) Da Shengwei", "who_key": "Da Shengwei (Sean)", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "Cayman Islands", "headline": "CEO files routine paperwork on AMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1937891/000109489125000101/0001094891-25-000101-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473201}, {"id": "0001104659-22-030082", "src": "INSIDERS", "ticker": "AMCI", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "AMCI Acquisition Corp. II", "who": "Patrick Murphy", "who_key": "Murphy Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on AMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000110465922030082/0001104659-22-030082-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456081}, {"id": "0001104659-22-030079", "src": "INSIDERS", "ticker": "AMCI", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "AMCI Acquisition Corp. II", "who": "Nimesh Patel", "who_key": "Patel Nimesh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on AMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000110465922030079/0001104659-22-030079-index.htm", "trade_date": "2022-03-02", "timestamp": "2022-03-02", "mins": 2457521}, {"id": "0001104659-22-030085", "src": "INSIDERS", "ticker": "AMCI", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "AMCI Acquisition Corp. II", "who": "Brian Beem", "who_key": "Beem Brian", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "President files routine paperwork on AMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000110465922030085/0001104659-22-030085-index.htm", "trade_date": "2022-03-02", "timestamp": "2022-03-02", "mins": 2457521}, {"id": "0001104659-21-117024", "src": "INSIDERS", "ticker": "AMCI", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "AMCI Acquisition Corp. II", "who": "Patrick Murphy", "who_key": "Murphy Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on AMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000110465921117024/0001104659-21-117024-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696561}, {"id": "0001104659-21-117027", "src": "INSIDERS", "ticker": "AMCI", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "AMCI Acquisition Corp. II", "who": "Brian Beem", "who_key": "Beem Brian", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "President files routine paperwork on AMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000110465921117027/0001104659-21-117027-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696561}, {"id": "0001104659-21-117030", "src": "INSIDERS", "ticker": "AMCI", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "AMCI Acquisition Corp. II", "who": "Hans J. Mende", "who_key": "Mende Hans J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on AMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000110465921117030/0001104659-21-117030-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696561}, {"id": "0001104659-21-117032", "src": "INSIDERS", "ticker": "AMCI", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "AMCI Acquisition Corp. II", "who": "Nimesh Patel", "who_key": "Patel Nimesh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on AMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000110465921117032/0001104659-21-117032-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696561}], "recent_buys": [], "institutional": [{"id": "13DG-0001628280-26-053560", "src": "13DG", "ticker": "AMCI", "cik": "1937891", "company": "AMC Robotics Corp", "company_raw": "AMC Robotics Corp", "who": "AMC Robotics Corp", "who_key": "AMC Robotics Corp", "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": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "Cayman Islands", "headline": "AMC Robotics Corp adjusts its stake in AMCI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1937891/0001628280-26-053560-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129041}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "7.2700", "new_value": "14.6500", "effective": "2025-12-16", "evidence": "AMCI moved 1:2 in one session on 2025-12-16 \u2014 a clean 1:2 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.249999"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AMC Robotics Corporation - Common Stock", "new_value": "AMC Robotics Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001937891", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001937891", "applied": 1, "detected_at": "2026-09-10T03:15:10.094487"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038443", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053560", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002327", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-10", "title": "Form POS AM", "accession": "0001493152-26-032750", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001493152-26-029881", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027213", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-19", "title": "Quarterly report", "accession": "0001493152-26-024300", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "Form NT 10-Q", "accession": "0001493152-26-023982", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-05-05", "title": "Form 10-K/A", "accession": "0001493152-26-021292", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-20", "title": "Annual report", "accession": "0001493152-26-018144", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001493152-26-016939", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014223", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-051880", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-23", "title": "Form 424B3", "accession": "0001493152-26-003277", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-22", "title": "Form EFFECT", "accession": "9999999995-26-000258", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-20", "title": "Form CORRESP", "accession": "0001493152-26-002780", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-01-16", "title": "Form S-1/A", "accession": "0001493152-26-002555", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-01-13", "title": "Form UPLOAD", "accession": "0000000000-26-000383", "price_sensitive": false}, {"form": "S-1", "date": "2025-12-30", "title": "IPO registration", "accession": "0001493152-25-029590", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2025-12-17", "title": "Form SCHEDULE 13D", "accession": "0002089104-25-000001", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-16", "title": "Material event", "accession": "0001493152-25-027820", "price_sensitive": true}, {"form": "4", "date": "2025-12-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-25-000101", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-25-000099", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-25-000098", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-25-000097", "price_sensitive": false}], "performance": {"ticker": "AMCI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-01-25", "close": 10.1, "volume": 150955.0}, {"date": "2023-01-26", "close": 10.24, "volume": 153.0}, {"date": "2023-01-27", "close": 10.24, "volume": null}, {"date": "2023-01-30", "close": 10.1303, "volume": 7873.0}, {"date": "2023-01-31", "close": 10.16, "volume": 3219.0}, {"date": "2023-02-01", "close": 10.16, "volume": null}, {"date": "2023-02-02", "close": 10.28, "volume": 100.0}, {"date": "2023-02-03", "close": 10.28, "volume": null}, {"date": "2023-02-06", "close": 10.28, "volume": null}, {"date": "2023-02-07", "close": 10.15, "volume": 100001.0}, {"date": "2023-02-08", "close": 10.15, "volume": null}, {"date": "2023-02-09", "close": 10.15, "volume": 263833.0}, {"date": "2023-02-10", "close": 10.15, "volume": 150000.0}, {"date": "2023-02-13", "close": 10.15, "volume": null}, {"date": "2023-02-14", "close": 10.145, "volume": 1407.0}, {"date": "2023-02-15", "close": 10.145, "volume": null}, {"date": "2023-02-16", "close": 10.14, "volume": 2402.0}, {"date": "2023-02-17", "close": 10.14, "volume": null}, {"date": "2023-02-21", "close": 10.14, "volume": null}, {"date": "2023-02-22", "close": 10.12, "volume": 78400.0}, {"date": "2023-02-23", "close": 10.53, "volume": 1784.0}, {"date": "2023-02-24", "close": 10.17, "volume": 14564.0}, {"date": "2023-02-27", "close": 10.17, "volume": null}, {"date": "2023-02-28", "close": 10.35, "volume": 6419.0}, {"date": "2023-03-01", "close": 10.35, "volume": 300.0}, {"date": "2023-03-02", "close": 10.35, "volume": 559.0}, {"date": "2023-03-03", "close": 10.3, "volume": 800.0}, {"date": "2023-03-06", "close": 10.14, "volume": 300.0}, {"date": "2023-03-07", "close": 10.15, "volume": 1305.0}, {"date": "2023-03-08", "close": 10.15, "volume": 12371.0}, {"date": "2023-03-09", "close": 10.15, "volume": 605.0}, {"date": "2023-03-10", "close": 10.16, "volume": 1000.0}, {"date": "2023-03-13", "close": 10.14, "volume": 500.0}, {"date": "2023-03-14", "close": 10.15, "volume": 413.0}, {"date": "2023-03-15", "close": 10.16, "volume": 400.0}, {"date": "2023-03-16", "close": 10.16, "volume": 1005.0}, {"date": "2023-03-17", "close": 10.16, "volume": null}, {"date": "2023-03-20", "close": 10.17, "volume": 4253.0}, {"date": "2023-03-21", "close": 10.185, "volume": 4900.0}, {"date": "2023-03-22", "close": 10.185, "volume": null}, {"date": "2023-03-23", "close": 10.185, "volume": null}, {"date": "2023-03-24", "close": 10.2, "volume": 4100.0}, {"date": "2023-03-27", "close": 10.2, "volume": null}, {"date": "2023-03-28", "close": 10.2, "volume": null}, {"date": "2023-03-29", "close": 10.2, "volume": null}, {"date": "2023-03-30", "close": 10.3, "volume": 1036.0}, {"date": "2023-03-31", "close": 10.31, "volume": 2100.0}, {"date": "2023-04-03", "close": 10.31, "volume": null}, {"date": "2023-04-04", "close": 10.31, "volume": null}, {"date": "2023-04-05", "close": 10.5, "volume": 3183.0}, {"date": "2023-04-06", "close": 10.5, "volume": 1100.0}, {"date": "2023-04-10", "close": 10.5, "volume": null}, {"date": "2023-04-11", "close": 10.25, "volume": 18214.0}, {"date": "2023-04-12", "close": 10.25, "volume": null}, {"date": "2023-04-13", "close": 10.25, "volume": null}, {"date": "2023-04-14", "close": 10.25, "volume": null}, {"date": "2023-04-17", "close": 10.25, "volume": null}, {"date": "2023-04-18", "close": 10.25, "volume": null}, {"date": "2023-04-19", "close": 10.33, "volume": 400.0}, {"date": "2023-04-20", "close": 10.25, "volume": 46250.0}, {"date": "2023-04-21", "close": 10.25, "volume": 580.0}, {"date": "2023-04-24", "close": 10.25, "volume": 800.0}, {"date": "2023-04-25", "close": 10.25, "volume": null}, {"date": "2023-04-26", "close": 10.27, "volume": 100.0}, {"date": "2023-04-27", "close": 10.27, "volume": null}, {"date": "2023-04-28", "close": 10.27, "volume": null}, {"date": "2023-05-01", "close": 10.27, "volume": null}, {"date": "2023-05-02", "close": 10.27, "volume": 1082.0}, {"date": "2023-05-03", "close": 10.27, "volume": null}, {"date": "2023-05-04", "close": 10.27, "volume": null}, {"date": "2023-05-05", "close": 10.27, "volume": null}, {"date": "2023-05-08", "close": 10.27, "volume": null}, {"date": "2023-05-09", "close": 10.27, "volume": null}, {"date": "2023-05-10", "close": 10.27, "volume": null}, {"date": "2023-05-11", "close": 10.27, "volume": null}, {"date": "2023-05-12", "close": 10.27, "volume": null}, {"date": "2023-05-15", "close": 10.2999, "volume": 12000.0}, {"date": "2023-05-16", "close": 10.306, "volume": 68100.0}, {"date": "2023-05-17", "close": 10.32, "volume": 53957.0}, {"date": "2023-05-18", "close": 10.33, "volume": 25009.0}, {"date": "2023-05-19", "close": 10.3396, "volume": 8058.0}, {"date": "2023-05-22", "close": 10.34, "volume": 5489.0}, {"date": "2023-05-23", "close": 10.34, "volume": 65781.0}, {"date": "2023-05-24", "close": 10.35, "volume": 887.0}, {"date": "2023-05-25", "close": 10.347, "volume": 15215.0}, {"date": "2023-05-26", "close": 10.345, "volume": 3600.0}, {"date": "2023-05-30", "close": 10.36, "volume": 92318.0}, {"date": "2023-05-31", "close": 10.37, "volume": 33235.0}, {"date": "2023-06-01", "close": 10.39, "volume": 5112.0}, {"date": "2023-06-02", "close": 10.3704, "volume": 700.0}, {"date": "2023-06-05", "close": 10.406, "volume": 5000.0}, {"date": "2023-06-06", "close": 10.37, "volume": 303.0}, {"date": "2023-06-07", "close": 10.37, "volume": null}, {"date": "2023-06-08", "close": 10.37, "volume": null}, {"date": "2023-06-09", "close": 10.37, "volume": null}, {"date": "2023-06-12", "close": 10.31, "volume": 6569.0}, {"date": "2023-06-13", "close": 10.31, "volume": null}, {"date": "2023-06-14", "close": 10.31, "volume": null}, {"date": "2023-06-15", "close": 10.31, "volume": null}, {"date": "2023-06-16", "close": 10.32, "volume": 5004.0}, {"date": "2023-06-20", "close": 10.32, "volume": null}, {"date": "2023-06-21", "close": 10.35, "volume": 399.0}, {"date": "2023-06-22", "close": 10.35, "volume": 146.0}, {"date": "2023-06-23", "close": 10.35, "volume": null}, {"date": "2023-06-26", "close": 10.38, "volume": 3129.0}, {"date": "2023-06-27", "close": 10.4501, "volume": 59133.0}, {"date": "2023-06-28", "close": 10.48, "volume": 43105.0}, {"date": "2023-06-29", "close": 10.48, "volume": null}, {"date": "2023-06-30", "close": 10.48, "volume": 10043.0}, {"date": "2023-07-03", "close": 10.3346, "volume": 485.0}, {"date": "2023-07-05", "close": 10.37, "volume": 3300.0}, {"date": "2023-07-06", "close": 10.38, "volume": 444.0}, {"date": "2023-07-07", "close": 10.5, "volume": 38088.0}, {"date": "2023-07-10", "close": 10.75, "volume": 35647.0}, {"date": "2023-07-11", "close": 10.75, "volume": null}, {"date": "2023-07-12", "close": 10.75, "volume": null}, {"date": "2023-07-13", "close": 10.4, "volume": 532.0}, {"date": "2023-07-14", "close": 10.4, "volume": null}, {"date": "2023-07-17", "close": 10.4, "volume": null}, {"date": "2023-07-18", "close": 10.4, "volume": null}, {"date": "2023-07-19", "close": 10.42, "volume": 91181.0}, {"date": "2023-07-20", "close": 10.42, "volume": null}, {"date": "2023-07-21", "close": 10.42, "volume": null}, {"date": "2023-07-24", "close": 10.42, "volume": null}, {"date": "2023-07-25", "close": 10.43, "volume": 1711.0}, {"date": "2023-07-26", "close": 10.43, "volume": null}, {"date": "2023-07-27", "close": 10.48, "volume": 838.0}, {"date": "2023-07-28", "close": 10.48, "volume": null}, {"date": "2023-07-31", "close": 10.47, "volume": 103.0}, {"date": "2023-08-01", "close": 10.47, "volume": 101.0}, {"date": "2023-08-02", "close": 10.47, "volume": 12120.0}, {"date": "2023-08-03", "close": 10.46, "volume": 4635.0}, {"date": "2023-08-04", "close": 10.46, "volume": null}, {"date": "2023-08-07", "close": 10.46, "volume": 1110.0}, {"date": "2023-08-08", "close": 10.48, "volume": 26320.0}, {"date": "2023-08-09", "close": 10.48, "volume": null}, {"date": "2023-08-10", "close": 10.48, "volume": 160532.0}, {"date": "2023-08-11", "close": 10.48, "volume": 200000.0}, {"date": "2023-08-14", "close": 10.48, "volume": 22218.0}, {"date": "2023-08-15", "close": 10.48, "volume": null}, {"date": "2023-08-16", "close": 10.49, "volume": 505.0}, {"date": "2023-08-17", "close": 10.5, "volume": 721.0}, {"date": "2023-08-18", "close": 10.5, "volume": null}, {"date": "2023-08-21", "close": 10.5, "volume": null}, {"date": "2023-08-22", "close": 10.5, "volume": null}, {"date": "2023-08-23", "close": 10.5, "volume": null}, {"date": "2023-08-24", "close": 10.51, "volume": 4000.0}, {"date": "2023-08-25", "close": 10.51, "volume": null}, {"date": "2023-08-28", "close": 10.51, "volume": null}, {"date": "2023-08-29", "close": 10.51, "volume": null}, {"date": "2023-08-30", "close": 10.51, "volume": null}, {"date": "2023-08-31", "close": 10.54, "volume": 400002.0}, {"date": "2023-09-01", "close": 10.54, "volume": null}, {"date": "2023-09-05", "close": 10.53, "volume": 111.0}, {"date": "2023-09-06", "close": 10.56, "volume": 24011.0}, {"date": "2023-09-07", "close": 10.56, "volume": 2501.0}, {"date": "2023-09-08", "close": 10.57, "volume": 472626.0}, {"date": "2023-09-11", "close": 10.56, "volume": 331243.0}, {"date": "2023-09-12", "close": 10.57, "volume": 376100.0}, {"date": "2023-09-13", "close": 10.56, "volume": 1696.0}, {"date": "2023-09-14", "close": 10.56, "volume": 117.0}, {"date": "2023-09-15", "close": 10.56, "volume": null}, {"date": "2023-09-18", "close": 10.58, "volume": 516.0}, {"date": "2023-09-19", "close": 10.58, "volume": null}, {"date": "2023-09-20", "close": 10.58, "volume": null}, {"date": "2023-09-21", "close": 10.57, "volume": 150940.0}, {"date": "2023-09-22", "close": 10.57, "volume": null}, {"date": "2023-09-25", "close": 10.57, "volume": null}, {"date": "2023-09-26", "close": 10.57, "volume": null}, {"date": "2023-09-27", "close": 10.57, "volume": null}, {"date": "2023-09-28", "close": 10.5732, "volume": 1750.0}, {"date": "2023-09-29", "close": 10.5732, "volume": null}, {"date": "2023-10-02", "close": 10.57, "volume": 161127.0}, {"date": "2023-10-03", "close": 10.57, "volume": 150800.0}, {"date": "2023-10-04", "close": 10.57, "volume": null}, {"date": "2023-10-05", "close": 10.57, "volume": null}, {"date": "2023-10-06", "close": 10.57, "volume": null}, {"date": "2023-10-09", "close": 10.58, "volume": 5622.0}, {"date": "2023-10-10", "close": 10.58, "volume": null}, {"date": "2023-10-11", "close": 10.58, "volume": null}, {"date": "2023-10-12", "close": 10.57, "volume": 5000.0}, {"date": "2023-10-13", "close": 10.57, "volume": null}, {"date": "2023-10-16", "close": 10.6, "volume": 32002.0}, {"date": "2023-10-17", "close": 10.64, "volume": 9676.0}, {"date": "2023-10-18", "close": 10.64, "volume": null}, {"date": "2023-10-19", "close": 10.64, "volume": null}, {"date": "2023-10-20", "close": 10.601, "volume": 736.0}, {"date": "2023-10-23", "close": 10.601, "volume": null}, {"date": "2023-10-24", "close": 10.601, "volume": null}, {"date": "2023-10-25", "close": 10.6, "volume": 600.0}, {"date": "2023-10-26", "close": 10.6, "volume": 1800.0}, {"date": "2023-10-27", "close": 10.6066, "volume": 3785.0}, {"date": "2023-10-30", "close": 10.6066, "volume": null}, {"date": "2023-10-31", "close": 10.62, "volume": 101.0}, {"date": "2023-11-01", "close": 10.61, "volume": 117.0}, {"date": "2023-11-02", "close": 10.61, "volume": null}, {"date": "2023-11-03", "close": 10.62, "volume": 38375.0}, {"date": "2023-11-06", "close": 10.63, "volume": 46339.0}, {"date": "2023-11-07", "close": 10.625, "volume": 4358.0}, {"date": "2023-11-08", "close": 10.635, "volume": 45075.0}, {"date": "2023-11-09", "close": 10.62, "volume": 4164.0}, {"date": "2023-11-10", "close": 10.64, "volume": 4079.0}, {"date": "2023-11-13", "close": 10.64, "volume": 3562.0}, {"date": "2023-11-14", "close": 10.64, "volume": 30417.0}, {"date": "2023-11-15", "close": 10.64, "volume": 3728.0}, {"date": "2023-11-16", "close": 10.64, "volume": 6391.0}, {"date": "2023-11-17", "close": 10.64, "volume": 5930.0}, {"date": "2023-11-20", "close": 10.64, "volume": 13332.0}, {"date": "2023-11-21", "close": 10.65, "volume": 19050.0}, {"date": "2023-11-22", "close": 10.65, "volume": 6545.0}, {"date": "2023-11-24", "close": 10.65, "volume": 3106.0}, {"date": "2023-11-27", "close": 10.66, "volume": 16471.0}, {"date": "2023-11-28", "close": 10.8, "volume": 141174.0}, {"date": "2023-11-29", "close": 10.71, "volume": 360996.0}, {"date": "2023-11-30", "close": 10.71, "volume": 135909.0}, {"date": "2023-12-01", "close": 10.72, "volume": 316929.0}, {"date": "2023-12-04", "close": 10.71, "volume": 25540.0}, {"date": "2023-12-05", "close": 10.68, "volume": 31610.0}, {"date": "2023-12-06", "close": 10.68, "volume": 46407.0}, {"date": "2023-12-07", "close": 10.69, "volume": 1163.0}, {"date": "2023-12-08", "close": 10.69, "volume": 9189.0}, {"date": "2023-12-11", "close": 10.7, "volume": 2536.0}, {"date": "2023-12-12", "close": 10.6873, "volume": 345.0}, {"date": "2023-12-13", "close": 10.6873, "volume": null}, {"date": "2023-12-14", "close": 10.68, "volume": 76180.0}, {"date": "2023-12-15", "close": 10.67, "volume": 5400.0}, {"date": "2023-12-18", "close": 10.68, "volume": 978.0}, {"date": "2023-12-19", "close": 10.68, "volume": null}, {"date": "2023-12-20", "close": 10.68, "volume": null}, {"date": "2023-12-21", "close": 10.68, "volume": null}, {"date": "2023-12-22", "close": 10.68, "volume": null}, {"date": "2023-12-26", "close": 10.68, "volume": null}, {"date": "2023-12-27", "close": 10.69, "volume": 108.0}, {"date": "2023-12-28", "close": 10.69, "volume": 491.0}, {"date": "2023-12-29", "close": 10.71, "volume": 35130.0}, {"date": "2024-01-02", "close": 10.71, "volume": null}, {"date": "2024-01-03", "close": 10.71, "volume": null}, {"date": "2024-01-04", "close": 10.71, "volume": null}, {"date": "2024-01-05", "close": 10.71, "volume": null}, {"date": "2024-01-08", "close": 10.72, "volume": 625.0}, {"date": "2024-01-09", "close": 10.72, "volume": null}, {"date": "2024-01-10", "close": 10.72, "volume": null}, {"date": "2024-01-11", "close": 10.72, "volume": 4583.0}, {"date": "2024-01-12", "close": 10.74, "volume": 17428.0}, {"date": "2024-01-16", "close": 10.75, "volume": 9317.0}, {"date": "2024-01-17", "close": 10.75, "volume": 50066.0}, {"date": "2024-01-18", "close": 10.76, "volume": 366.0}, {"date": "2024-01-19", "close": 10.76, "volume": null}, {"date": "2024-01-22", "close": 10.76, "volume": null}, {"date": "2024-01-23", "close": 10.76, "volume": null}, {"date": "2024-01-24", "close": 10.76, "volume": null}, {"date": "2024-01-25", "close": 10.76, "volume": null}, {"date": "2024-01-26", "close": 10.77, "volume": 4113.0}, {"date": "2024-01-29", "close": 10.77, "volume": null}, {"date": "2024-01-30", "close": 10.77, "volume": null}, {"date": "2024-01-31", "close": 10.78, "volume": 7718.0}, {"date": "2024-02-01", "close": 10.8, "volume": 129817.0}, {"date": "2024-02-02", "close": 10.8, "volume": null}, {"date": "2024-02-05", "close": 10.8, "volume": null}, {"date": "2024-02-06", "close": 10.8, "volume": null}, {"date": "2024-02-07", "close": 10.81, "volume": 1480.0}, {"date": "2024-02-08", "close": 10.81, "volume": null}, {"date": "2024-02-09", "close": 10.8, "volume": 250000.0}, {"date": "2024-02-12", "close": 10.8, "volume": 100000.0}, {"date": "2024-02-13", "close": 10.8, "volume": 155543.0}, {"date": "2024-02-14", "close": 10.8, "volume": null}, {"date": "2024-02-15", "close": 10.8, "volume": null}, {"date": "2024-02-16", "close": 10.8, "volume": 1000.0}, {"date": "2024-02-20", "close": 10.8, "volume": null}, {"date": "2024-02-21", "close": 10.82, "volume": 44907.0}, {"date": "2024-02-22", "close": 10.82, "volume": null}, {"date": "2024-02-23", "close": 10.83, "volume": 6510.0}, {"date": "2024-02-26", "close": 10.83, "volume": 6700.0}, {"date": "2024-02-27", "close": 10.84, "volume": 16577.0}, {"date": "2024-02-28", "close": 10.84, "volume": null}, {"date": "2024-02-29", "close": 10.89, "volume": 520.0}, {"date": "2024-03-01", "close": 10.85, "volume": 305.0}, {"date": "2024-03-04", "close": 10.89, "volume": 41050.0}, {"date": "2024-03-05", "close": 10.85, "volume": 40910.0}, {"date": "2024-03-06", "close": 10.9, "volume": 21955.0}, {"date": "2024-03-07", "close": 10.9, "volume": null}, {"date": "2024-03-08", "close": 10.9, "volume": null}, {"date": "2024-03-11", "close": 10.9, "volume": null}, {"date": "2024-03-12", "close": 10.87, "volume": 12210.0}, {"date": "2024-03-13", "close": 10.87, "volume": 22476.0}, {"date": "2024-03-14", "close": 10.87, "volume": 15000.0}, {"date": "2024-03-15", "close": 10.89, "volume": 10000.0}, {"date": "2024-03-18", "close": 10.89, "volume": null}, {"date": "2024-03-19", "close": 10.9, "volume": 5300.0}, {"date": "2024-03-20", "close": 10.9, "volume": null}, {"date": "2024-03-21", "close": 10.91, "volume": 40311.0}, {"date": "2024-03-22", "close": 10.91, "volume": null}, {"date": "2024-03-25", "close": 10.95, "volume": 230.0}, {"date": "2024-03-26", "close": 10.935, "volume": 433111.0}, {"date": "2024-03-27", "close": 10.935, "volume": null}, {"date": "2024-03-28", "close": 10.935, "volume": null}, {"date": "2024-04-01", "close": 10.9546, "volume": 282.0}, {"date": "2024-04-02", "close": 10.9546, "volume": null}, {"date": "2024-04-03", "close": 10.9546, "volume": null}, {"date": "2024-04-04", "close": 10.93, "volume": 5000.0}, {"date": "2024-04-05", "close": 10.93, "volume": null}, {"date": "2024-04-08", "close": 10.93, "volume": null}, {"date": "2024-04-09", "close": 10.93, "volume": null}, {"date": "2024-04-10", "close": 10.93, "volume": null}, {"date": "2024-04-11", "close": 10.94, "volume": 903.0}, {"date": "2024-04-12", "close": 10.96, "volume": 113060.0}, {"date": "2024-04-15", "close": 10.96, "volume": null}, {"date": "2024-04-16", "close": 11.0, "volume": 34074.0}, {"date": "2024-04-17", "close": 11.0, "volume": 4358.0}, {"date": "2024-04-18", "close": 11.0, "volume": 5410.0}, {"date": "2024-04-19", "close": 11.0, "volume": 2159.0}, {"date": "2024-04-22", "close": 11.0, "volume": null}, {"date": "2024-04-23", "close": 11.0, "volume": 2457.0}, {"date": "2024-04-24", "close": 11.0, "volume": 5000.0}, {"date": "2024-04-25", "close": 11.0, "volume": null}, {"date": "2024-04-26", "close": 11.0, "volume": null}, {"date": "2024-04-29", "close": 11.01, "volume": 47441.0}, {"date": "2024-04-30", "close": 11.02, "volume": 45194.0}, {"date": "2024-05-01", "close": 11.02, "volume": 50000.0}, {"date": "2024-05-02", "close": 11.01, "volume": 251.0}, {"date": "2024-05-03", "close": 11.01, "volume": null}, {"date": "2024-05-06", "close": 11.01, "volume": null}, {"date": "2024-05-07", "close": 11.01, "volume": 1601.0}, {"date": "2024-05-08", "close": 11.02, "volume": 1704.0}, {"date": "2024-05-09", "close": 11.02, "volume": 1818.0}, {"date": "2024-05-10", "close": 11.02, "volume": null}, {"date": "2024-05-13", "close": 11.02, "volume": null}, {"date": "2024-05-14", "close": 11.02, "volume": null}, {"date": "2024-05-15", "close": 11.015, "volume": 203.0}, {"date": "2024-05-16", "close": 11.02, "volume": 182.0}, {"date": "2024-05-17", "close": 11.02, "volume": 4002.0}, {"date": "2024-05-20", "close": 11.02, "volume": 402.0}, {"date": "2024-05-21", "close": 11.02, "volume": null}, {"date": "2024-05-22", "close": 11.02, "volume": null}, {"date": "2024-05-23", "close": 11.03, "volume": 3900.0}, {"date": "2024-05-24", "close": 11.05, "volume": 8280.0}, {"date": "2024-05-28", "close": 11.05, "volume": null}, {"date": "2024-05-29", "close": 11.02, "volume": 2454.0}, {"date": "2024-05-30", "close": 11.02, "volume": 2211.0}, {"date": "2024-05-31", "close": 11.02, "volume": null}, {"date": "2024-06-03", "close": 11.02, "volume": null}, {"date": "2024-06-04", "close": 11.02, "volume": 4503.0}, {"date": "2024-06-05", "close": 11.02, "volume": 5700.0}, {"date": "2024-06-06", "close": 11.02, "volume": null}, {"date": "2024-06-07", "close": 11.02, "volume": null}, {"date": "2024-06-10", "close": 11.02, "volume": null}, {"date": "2024-06-11", "close": 11.03, "volume": 43900.0}, {"date": "2024-06-12", "close": 11.03, "volume": null}, {"date": "2024-06-13", "close": 11.03, "volume": null}, {"date": "2024-06-14", "close": 11.03, "volume": null}, {"date": "2024-06-17", "close": 11.03, "volume": null}, {"date": "2024-06-18", "close": 11.03, "volume": null}, {"date": "2024-06-20", "close": 11.03, "volume": 120000.0}, {"date": "2024-06-21", "close": 11.03, "volume": null}, {"date": "2024-06-24", "close": 11.03, "volume": null}, {"date": "2024-06-25", "close": 11.03, "volume": null}, {"date": "2024-06-26", "close": 11.03, "volume": null}, {"date": "2024-06-27", "close": 11.03, "volume": null}, {"date": "2024-06-28", "close": 11.03, "volume": null}, {"date": "2024-07-01", "close": 11.03, "volume": null}, {"date": "2024-07-02", "close": 11.04, "volume": 335.0}, {"date": "2024-07-03", "close": 11.04, "volume": null}, {"date": "2024-07-05", "close": 11.04, "volume": null}, {"date": "2024-07-08", "close": 11.04, "volume": null}, {"date": "2024-07-09", "close": 11.04, "volume": null}, {"date": "2024-07-10", "close": 11.04, "volume": 262.0}, {"date": "2024-07-11", "close": 11.06, "volume": 146670.0}, {"date": "2024-07-12", "close": 11.07, "volume": 253313.0}, {"date": "2024-07-15", "close": 11.07, "volume": null}, {"date": "2024-07-16", "close": 11.05, "volume": 186517.0}, {"date": "2024-07-17", "close": 11.075, "volume": 27074.0}, {"date": "2024-07-18", "close": 11.07, "volume": 27073.0}, {"date": "2024-07-19", "close": 11.08, "volume": 4100.0}, {"date": "2024-07-22", "close": 11.08, "volume": null}, {"date": "2024-07-23", "close": 11.08, "volume": 500.0}, {"date": "2024-07-24", "close": 11.09, "volume": 1030.0}, {"date": "2024-07-25", "close": 11.09, "volume": 32601.0}, {"date": "2024-07-26", "close": 11.11, "volume": 37949.0}, {"date": "2024-07-29", "close": 11.11, "volume": null}, {"date": "2024-07-30", "close": 11.09, "volume": 60800.0}, {"date": "2024-07-31", "close": 11.09, "volume": 1149.0}, {"date": "2024-08-01", "close": 11.1, "volume": 25003.0}, {"date": "2024-08-02", "close": 11.1, "volume": null}, {"date": "2024-08-05", "close": 11.11, "volume": 1803.0}, {"date": "2024-08-06", "close": 11.11, "volume": null}, {"date": "2024-08-07", "close": 11.135, "volume": 30701.0}, {"date": "2024-08-08", "close": 11.135, "volume": null}, {"date": "2024-08-09", "close": 11.135, "volume": null}, {"date": "2024-08-12", "close": 11.135, "volume": null}, {"date": "2024-08-13", "close": 11.1, "volume": 256.0}, {"date": "2024-08-14", "close": 11.1, "volume": null}, {"date": "2024-08-15", "close": 11.1, "volume": null}, {"date": "2024-08-16", "close": 11.1, "volume": null}, {"date": "2024-08-19", "close": 11.13, "volume": 7401.0}, {"date": "2024-08-20", "close": 11.11, "volume": 275.0}, {"date": "2024-08-21", "close": 11.11, "volume": null}, {"date": "2024-08-22", "close": 11.11, "volume": null}, {"date": "2024-08-23", "close": 11.11, "volume": null}, {"date": "2024-08-26", "close": 11.12, "volume": 73001.0}, {"date": "2024-08-27", "close": 11.115, "volume": 76002.0}, {"date": "2024-08-28", "close": 11.115, "volume": null}, {"date": "2024-08-29", "close": 11.115, "volume": null}, {"date": "2024-08-30", "close": 11.115, "volume": null}, {"date": "2024-09-03", "close": 11.12, "volume": 74203.0}, {"date": "2024-09-04", "close": 11.12, "volume": null}, {"date": "2024-09-05", "close": 11.12, "volume": null}, {"date": "2024-09-06", "close": 11.12, "volume": null}, {"date": "2024-09-09", "close": 11.12, "volume": null}, {"date": "2024-09-10", "close": 11.12, "volume": 28282.0}, {"date": "2024-09-11", "close": 11.12, "volume": 81116.0}, {"date": "2024-09-12", "close": 11.13, "volume": 681.0}, {"date": "2024-09-13", "close": 11.13, "volume": null}, {"date": "2024-09-16", "close": 11.13, "volume": null}, {"date": "2024-09-17", "close": 11.13, "volume": 32201.0}, {"date": "2024-09-18", "close": 11.13, "volume": 293450.0}, {"date": "2024-09-19", "close": 11.13, "volume": 219.0}, {"date": "2024-09-20", "close": 11.13, "volume": 325.0}, {"date": "2024-09-23", "close": 11.13, "volume": 18651.0}, {"date": "2024-09-24", "close": 11.13, "volume": null}, {"date": "2024-09-25", "close": 11.13, "volume": null}, {"date": "2024-09-26", "close": 11.13, "volume": null}, {"date": "2024-09-27", "close": 11.13, "volume": null}, {"date": "2024-09-30", "close": 11.13, "volume": null}, {"date": "2024-10-01", "close": 11.13, "volume": null}, {"date": "2024-10-02", "close": 11.15, "volume": 3003.0}, {"date": "2024-10-03", "close": 11.16, "volume": 14502.0}, {"date": "2024-10-04", "close": 11.18, "volume": 521.0}, {"date": "2024-10-07", "close": 11.18, "volume": null}, {"date": "2024-10-08", "close": 11.18, "volume": null}, {"date": "2024-10-09", "close": 11.17, "volume": 1986.0}, {"date": "2024-10-10", "close": 11.17, "volume": null}, {"date": "2024-10-11", "close": 11.17, "volume": null}, {"date": "2024-10-14", "close": 11.17, "volume": null}, {"date": "2024-10-15", "close": 11.17, "volume": null}, {"date": "2024-10-16", "close": 11.17, "volume": null}, {"date": "2024-10-17", "close": 11.18, "volume": 588.0}, {"date": "2024-10-18", "close": 11.18, "volume": null}, {"date": "2024-10-21", "close": 11.18, "volume": null}, {"date": "2024-10-22", "close": 11.19, "volume": 1000.0}, {"date": "2024-10-23", "close": 11.19, "volume": null}, {"date": "2024-10-24", "close": 11.2, "volume": 113000.0}, {"date": "2024-10-25", "close": 11.2, "volume": 41311.0}, {"date": "2024-10-28", "close": 11.2, "volume": null}, {"date": "2024-10-29", "close": 11.2, "volume": null}, {"date": "2024-10-30", "close": 11.21, "volume": 581.0}, {"date": "2024-10-31", "close": 11.22, "volume": 1001.0}, {"date": "2024-11-01", "close": 11.22, "volume": 1003.0}, {"date": "2024-11-04", "close": 11.22, "volume": null}, {"date": "2024-11-05", "close": 11.23, "volume": 4356.0}, {"date": "2024-11-06", "close": 11.22, "volume": 4386.0}, {"date": "2024-11-07", "close": 11.22, "volume": null}, {"date": "2024-11-08", "close": 11.23, "volume": 17669.0}, {"date": "2024-11-11", "close": 11.23, "volume": null}, {"date": "2024-11-12", "close": 11.23, "volume": null}, {"date": "2024-11-13", "close": 11.23, "volume": null}, {"date": "2024-11-14", "close": 11.22, "volume": 10066.0}, {"date": "2024-11-15", "close": 11.23, "volume": 7322.0}, {"date": "2024-11-18", "close": 11.25, "volume": 1491.0}, {"date": "2024-11-19", "close": 11.25, "volume": null}, {"date": "2024-11-20", "close": 11.25, "volume": null}, {"date": "2024-11-21", "close": 11.25, "volume": null}, {"date": "2024-11-22", "close": 11.25, "volume": null}, {"date": "2024-11-25", "close": 11.25, "volume": null}, {"date": "2024-11-26", "close": 11.25, "volume": null}, {"date": "2024-11-27", "close": 11.25, "volume": null}, {"date": "2024-11-29", "close": 11.25, "volume": null}, {"date": "2024-12-02", "close": 11.25, "volume": null}, {"date": "2024-12-03", "close": 11.25, "volume": null}, {"date": "2024-12-04", "close": 11.31, "volume": 15003.0}, {"date": "2024-12-05", "close": 11.31, "volume": null}, {"date": "2024-12-06", "close": 11.34, "volume": 48988.0}, {"date": "2024-12-09", "close": 11.31, "volume": 1741.0}, {"date": "2024-12-10", "close": 11.35, "volume": 65644.0}, {"date": "2024-12-11", "close": 11.35, "volume": null}, {"date": "2024-12-12", "close": 11.34, "volume": 1811.0}, {"date": "2024-12-13", "close": 11.34, "volume": 3039.0}, {"date": "2024-12-16", "close": 11.34, "volume": null}, {"date": "2024-12-17", "close": 11.34, "volume": null}, {"date": "2024-12-18", "close": 11.34, "volume": null}, {"date": "2024-12-19", "close": 11.34, "volume": null}, {"date": "2024-12-20", "close": 11.3452, "volume": 12054.0}, {"date": "2024-12-23", "close": 11.35, "volume": 1182.0}, {"date": "2024-12-24", "close": 11.35, "volume": null}, {"date": "2024-12-26", "close": 11.35, "volume": null}, {"date": "2024-12-27", "close": 11.35, "volume": null}, {"date": "2024-12-30", "close": 11.4, "volume": 1618.0}, {"date": "2024-12-31", "close": 11.4, "volume": null}, {"date": "2025-01-02", "close": 11.4, "volume": null}, {"date": "2025-01-03", "close": 11.4, "volume": null}, {"date": "2025-01-06", "close": 11.4, "volume": 199.0}, {"date": "2025-01-07", "close": 11.4, "volume": null}, {"date": "2025-01-08", "close": 11.37, "volume": 320.0}, {"date": "2025-01-10", "close": 11.37, "volume": null}, {"date": "2025-01-13", "close": 11.37, "volume": null}, {"date": "2025-01-14", "close": 11.37, "volume": 112.0}, {"date": "2025-01-15", "close": 11.37, "volume": 182.0}, {"date": "2025-01-16", "close": 11.37, "volume": 108.0}, {"date": "2025-01-17", "close": 11.39, "volume": 115.0}, {"date": "2025-01-21", "close": 11.39, "volume": null}, {"date": "2025-01-22", "close": 11.4, "volume": 196.0}, {"date": "2025-01-23", "close": 11.4, "volume": null}, {"date": "2025-01-24", "close": 11.3885, "volume": 1118.0}, {"date": "2025-01-27", "close": 11.39, "volume": 6796.0}, {"date": "2025-01-28", "close": 11.4, "volume": 12096.0}, {"date": "2025-01-29", "close": 11.5, "volume": 302.0}, {"date": "2025-01-30", "close": 11.5, "volume": null}, {"date": "2025-01-31", "close": 11.5, "volume": null}, {"date": "2025-02-03", "close": 11.38, "volume": 189.0}, {"date": "2025-02-04", "close": 11.38, "volume": null}, {"date": "2025-02-05", "close": 11.38, "volume": null}, {"date": "2025-02-06", "close": 11.38, "volume": null}, {"date": "2025-02-07", "close": 11.38, "volume": null}, {"date": "2025-02-10", "close": 11.44, "volume": 299.0}, {"date": "2025-02-11", "close": 11.44, "volume": null}, {"date": "2025-02-12", "close": 11.44, "volume": null}, {"date": "2025-02-13", "close": 11.44, "volume": null}, {"date": "2025-02-14", "close": 11.44, "volume": null}, {"date": "2025-02-18", "close": 11.44, "volume": null}, {"date": "2025-02-19", "close": 11.44, "volume": null}, {"date": "2025-02-20", "close": 11.44, "volume": null}, {"date": "2025-02-21", "close": 11.44, "volume": null}, {"date": "2025-02-24", "close": 11.53, "volume": 152300.0}, {"date": "2025-02-25", "close": 11.5635, "volume": 8001.0}, {"date": "2025-02-26", "close": 11.5301, "volume": 200.0}, {"date": "2025-02-27", "close": 11.5301, "volume": null}, {"date": "2025-02-28", "close": 11.5301, "volume": null}, {"date": "2025-03-03", "close": 11.5301, "volume": null}, {"date": "2025-03-04", "close": 11.5301, "volume": null}, {"date": "2025-03-05", "close": 11.5301, "volume": null}, {"date": "2025-03-06", "close": 11.5301, "volume": null}, {"date": "2025-03-07", "close": 11.54, "volume": 100100.0}, {"date": "2025-03-10", "close": 11.54, "volume": null}, {"date": "2025-03-11", "close": 11.54, "volume": null}, {"date": "2025-03-12", "close": 11.56, "volume": 1401.0}, {"date": "2025-03-13", "close": 11.56, "volume": null}, {"date": "2025-03-14", "close": 11.56, "volume": null}, {"date": "2025-03-17", "close": 11.56, "volume": 903.0}, {"date": "2025-03-18", "close": 11.56, "volume": null}, {"date": "2025-03-19", "close": 11.56, "volume": null}, {"date": "2025-03-20", "close": 11.56, "volume": null}, {"date": "2025-03-21", "close": 11.56, "volume": 1000.0}, {"date": "2025-03-24", "close": 11.56, "volume": null}, {"date": "2025-03-25", "close": 11.54, "volume": 1000.0}, {"date": "2025-03-26", "close": 11.54, "volume": null}, {"date": "2025-03-27", "close": 11.59, "volume": 24758.0}, {"date": "2025-03-28", "close": 11.59, "volume": null}, {"date": "2025-03-31", "close": 11.59, "volume": null}, {"date": "2025-04-01", "close": 11.59, "volume": null}, {"date": "2025-04-02", "close": 11.59, "volume": null}, {"date": "2025-04-03", "close": 11.59, "volume": null}, {"date": "2025-04-04", "close": 11.59, "volume": null}, {"date": "2025-04-07", "close": 11.59, "volume": null}, {"date": "2025-04-08", "close": 11.62, "volume": 5600.0}, {"date": "2025-04-09", "close": 11.62, "volume": null}, {"date": "2025-04-10", "close": 11.64, "volume": 2041.0}, {"date": "2025-04-11", "close": 11.64, "volume": null}, {"date": "2025-04-14", "close": 11.64, "volume": null}, {"date": "2025-04-15", "close": 11.64, "volume": null}, {"date": "2025-04-16", "close": 11.65, "volume": 200.0}, {"date": "2025-04-17", "close": 11.65, "volume": null}, {"date": "2025-04-21", "close": 11.65, "volume": 1200.0}, {"date": "2025-04-22", "close": 11.65, "volume": 294221.0}, {"date": "2025-04-23", "close": 11.66, "volume": 2000.0}, {"date": "2025-04-24", "close": 11.66, "volume": null}, {"date": "2025-04-25", "close": 11.67, "volume": 1093.0}, {"date": "2025-04-28", "close": 11.67, "volume": null}, {"date": "2025-04-29", "close": 11.67, "volume": null}, {"date": "2025-04-30", "close": 11.67, "volume": null}, {"date": "2025-05-01", "close": 11.67, "volume": null}, {"date": "2025-05-02", "close": 11.67, "volume": null}, {"date": "2025-05-05", "close": 11.67, "volume": null}, {"date": "2025-05-06", "close": 11.69, "volume": 2625.0}, {"date": "2025-05-07", "close": 11.77, "volume": 5083.0}, {"date": "2025-05-08", "close": 11.7, "volume": 19128.0}, {"date": "2025-05-09", "close": 11.7, "volume": null}, {"date": "2025-05-12", "close": 11.6345, "volume": 1296.0}, {"date": "2025-05-13", "close": 11.6345, "volume": null}, {"date": "2025-05-14", "close": 11.6345, "volume": null}, {"date": "2025-05-15", "close": 11.6345, "volume": null}, {"date": "2025-05-16", "close": 11.6345, "volume": null}, {"date": "2025-05-19", "close": 11.71, "volume": 702.0}, {"date": "2025-05-20", "close": 11.71, "volume": null}, {"date": "2025-05-21", "close": 11.71, "volume": null}, {"date": "2025-05-22", "close": 11.78, "volume": 437.0}, {"date": "2025-05-23", "close": 11.78, "volume": null}, {"date": "2025-05-27", "close": 11.78, "volume": null}, {"date": "2025-05-28", "close": 11.78, "volume": null}, {"date": "2025-05-29", "close": 11.78, "volume": null}, {"date": "2025-05-30", "close": 11.78, "volume": null}, {"date": "2025-06-02", "close": 11.78, "volume": null}, {"date": "2025-06-03", "close": 11.78, "volume": null}, {"date": "2025-06-04", "close": 11.78, "volume": null}, {"date": "2025-06-05", "close": 11.78, "volume": null}, {"date": "2025-06-06", "close": 11.78, "volume": null}, {"date": "2025-06-09", "close": 11.78, "volume": null}, {"date": "2025-06-10", "close": 11.78, "volume": null}, {"date": "2025-06-11", "close": 11.78, "volume": null}, {"date": "2025-06-12", "close": 11.78, "volume": null}, {"date": "2025-06-13", "close": 11.78, "volume": null}, {"date": "2025-06-16", "close": 11.84, "volume": 222.0}, {"date": "2025-06-17", "close": 11.84, "volume": null}, {"date": "2025-06-18", "close": 11.84, "volume": null}, {"date": "2025-06-20", "close": 11.84, "volume": null}, {"date": "2025-06-23", "close": 11.84, "volume": null}, {"date": "2025-06-24", "close": 11.78, "volume": 101.0}, {"date": "2025-06-25", "close": 11.78, "volume": null}, {"date": "2025-06-26", "close": 11.78, "volume": null}, {"date": "2025-06-27", "close": 11.78, "volume": null}, {"date": "2025-06-30", "close": 11.78, "volume": null}, {"date": "2025-07-01", "close": 11.78, "volume": null}, {"date": "2025-07-02", "close": 11.78, "volume": null}, {"date": "2025-07-03", "close": 11.78, "volume": null}, {"date": "2025-07-07", "close": 11.78, "volume": null}, {"date": "2025-07-08", "close": 11.8717, "volume": 200.0}, {"date": "2025-07-09", "close": 11.8717, "volume": null}, {"date": "2025-07-10", "close": 11.84, "volume": 175.0}, {"date": "2025-07-11", "close": 11.84, "volume": null}, {"date": "2025-07-14", "close": 11.8582, "volume": 519.0}, {"date": "2025-07-15", "close": 11.8899, "volume": 216.0}, {"date": "2025-07-16", "close": 11.8899, "volume": null}, {"date": "2025-07-17", "close": 11.9, "volume": 8634.0}, {"date": "2025-07-18", "close": 11.9, "volume": null}, {"date": "2025-07-21", "close": 11.9, "volume": null}, {"date": "2025-07-22", "close": 11.9, "volume": null}, {"date": "2025-07-23", "close": 11.9, "volume": null}, {"date": "2025-07-24", "close": 11.9, "volume": null}, {"date": "2025-07-25", "close": 11.9, "volume": null}, {"date": "2025-07-28", "close": 11.9, "volume": null}, {"date": "2025-07-29", "close": 11.9, "volume": null}, {"date": "2025-07-30", "close": 11.9, "volume": null}, {"date": "2025-07-31", "close": 11.9, "volume": null}, {"date": "2025-08-01", "close": 11.9, "volume": null}, {"date": "2025-08-04", "close": 11.9, "volume": null}, {"date": "2025-08-05", "close": 11.9, "volume": null}, {"date": "2025-08-06", "close": 11.9, "volume": null}, {"date": "2025-08-07", "close": 11.9, "volume": null}, {"date": "2025-08-08", "close": 11.9119, "volume": 794.0}, {"date": "2025-08-11", "close": 11.95, "volume": 2821.0}, {"date": "2025-08-12", "close": 11.95, "volume": null}, {"date": "2025-08-13", "close": 11.95, "volume": 500.0}, {"date": "2025-08-14", "close": 11.99, "volume": 124204.0}, {"date": "2025-08-15", "close": 11.97, "volume": 150143.0}, {"date": "2025-08-18", "close": 11.92, "volume": 167.0}, {"date": "2025-08-19", "close": 11.9408, "volume": 4049.0}, {"date": "2025-08-20", "close": 11.9408, "volume": null}, {"date": "2025-08-21", "close": 11.9734, "volume": 100.0}, {"date": "2025-08-22", "close": 11.9734, "volume": null}, {"date": "2025-08-25", "close": 11.97, "volume": 252.0}, {"date": "2025-08-26", "close": 11.97, "volume": null}, {"date": "2025-08-27", "close": 11.97, "volume": null}, {"date": "2025-08-28", "close": 11.98, "volume": 1100.0}, {"date": "2025-08-29", "close": 12.02, "volume": 169595.0}, {"date": "2025-09-02", "close": 11.98, "volume": 21906.0}, {"date": "2025-09-03", "close": 12.6, "volume": 5725.0}, {"date": "2025-09-04", "close": 12.15, "volume": 5504.0}, {"date": "2025-09-05", "close": 12.15, "volume": null}, {"date": "2025-09-08", "close": 18.43, "volume": 23943.0}, {"date": "2025-09-09", "close": 16.95, "volume": 5825.0}, {"date": "2025-09-10", "close": 12.71, "volume": 14864.0}, {"date": "2025-09-11", "close": 14.0, "volume": 12449.0}, {"date": "2025-09-12", "close": 14.34, "volume": 8877.0}, {"date": "2025-09-15", "close": 14.28, "volume": 6108.0}, {"date": "2025-09-16", "close": 13.11, "volume": 9130.0}, {"date": "2025-09-17", "close": 13.4, "volume": 3986.0}, {"date": "2025-09-18", "close": 15.1099, "volume": 9473.0}, {"date": "2025-09-19", "close": 22.2, "volume": 1117339.0}, {"date": "2025-09-22", "close": 20.31, "volume": 55910.0}, {"date": "2025-09-23", "close": 18.496, "volume": 30622.0}, {"date": "2025-09-24", "close": 14.2, "volume": 35793.0}, {"date": "2025-09-25", "close": 13.35, "volume": 17601.0}, {"date": "2025-09-26", "close": 13.5, "volume": 9338.0}, {"date": "2025-09-29", "close": 12.6, "volume": 4888.0}, {"date": "2025-09-30", "close": 12.82, "volume": 4802.0}, {"date": "2025-10-01", "close": 12.81, "volume": 2315.0}, {"date": "2025-10-02", "close": 12.85, "volume": 3413.0}, {"date": "2025-10-03", "close": 12.2207, "volume": 9280.0}, {"date": "2025-10-06", "close": 10.5, "volume": 9064.0}, {"date": "2025-10-07", "close": 10.3, "volume": 7269.0}, {"date": "2025-10-08", "close": 10.28, "volume": 4891.0}, {"date": "2025-10-09", "close": 10.02, "volume": 5375.0}, {"date": "2025-10-10", "close": 10.445, "volume": 2185.0}, {"date": "2025-10-13", "close": 10.5, "volume": 742.0}, {"date": "2025-10-14", "close": 11.64, "volume": 2062.0}, {"date": "2025-10-15", "close": 11.79, "volume": 23058.0}, {"date": "2025-10-16", "close": 11.5, "volume": 11051.0}, {"date": "2025-10-17", "close": 10.01, "volume": 23942.0}, {"date": "2025-10-20", "close": 8.32, "volume": 744204.0}, {"date": "2025-10-21", "close": 13.5, "volume": 3537078.0}, {"date": "2025-10-22", "close": 9.42, "volume": 190823.0}, {"date": "2025-10-23", "close": 9.9, "volume": 55323.0}, {"date": "2025-10-24", "close": 9.6, "volume": 20137.0}, {"date": "2025-10-27", "close": 9.0, "volume": 16709.0}, {"date": "2025-10-28", "close": 8.8, "volume": 123372.0}, {"date": "2025-10-29", "close": 8.525, "volume": 109341.0}, {"date": "2025-10-30", "close": 7.7, "volume": 318764.0}, {"date": "2025-10-31", "close": 7.6454, "volume": 283514.0}, {"date": "2025-11-03", "close": 7.1, "volume": 10834.0}, {"date": "2025-11-04", "close": 6.16, "volume": 17544.0}, {"date": "2025-11-05", "close": 7.51, "volume": 40954.0}, {"date": "2025-11-06", "close": 7.855, "volume": 103559.0}, {"date": "2025-11-07", "close": 7.31, "volume": 9464.0}, {"date": "2025-11-10", "close": 7.123, "volume": 13558.0}, {"date": "2025-11-11", "close": 7.5, "volume": 37084.0}, {"date": "2025-11-12", "close": 7.75, "volume": 114637.0}, {"date": "2025-11-13", "close": 7.18, "volume": 18095.0}, {"date": "2025-11-14", "close": 6.75, "volume": 15325.0}, {"date": "2025-11-17", "close": 6.745, "volume": 14752.0}, {"date": "2025-11-18", "close": 6.98, "volume": 38523.0}, {"date": "2025-11-19", "close": 6.88, "volume": 13500.0}, {"date": "2025-11-20", "close": 6.89, "volume": 26143.0}, {"date": "2025-11-21", "close": 7.1, "volume": 16260.0}, {"date": "2025-11-24", "close": 7.46, "volume": 7885.0}, {"date": "2025-11-25", "close": 7.5237, "volume": 9185.0}, {"date": "2025-11-26", "close": 7.53, "volume": 9614.0}, {"date": "2025-11-28", "close": 8.7291, "volume": 15538.0}, {"date": "2025-12-01", "close": 8.18, "volume": 21431.0}, {"date": "2025-12-02", "close": 7.9, "volume": 2917.0}, {"date": "2025-12-03", "close": 8.7, "volume": 12947.0}, {"date": "2025-12-04", "close": 8.65, "volume": 2094.0}, {"date": "2025-12-05", "close": 8.29, "volume": 61972.0}, {"date": "2025-12-08", "close": 7.8449, "volume": 1159207.0}, {"date": "2025-12-09", "close": 10.3, "volume": 12640850.0}, {"date": "2025-12-10", "close": 6.84, "volume": 288261.0}, {"date": "2025-12-11", "close": 4.88, "volume": 388529.0}, {"date": "2025-12-12", "close": 2.71, "volume": 2003970.0}, {"date": "2025-12-15", "close": 7.27, "volume": 103787400.0}, {"date": "2025-12-16", "close": 14.65, "volume": 77709680.0}, {"date": "2025-12-17", "close": 10.23, "volume": 6935774.0}, {"date": "2025-12-18", "close": 10.16, "volume": 2429347.0}, {"date": "2025-12-19", "close": 9.66, "volume": 1163769.0}, {"date": "2025-12-22", "close": 6.86, "volume": 1349381.0}, {"date": "2025-12-23", "close": 6.32, "volume": 575893.0}, {"date": "2025-12-24", "close": 9.35, "volume": 26505470.0}, {"date": "2025-12-26", "close": 8.73, "volume": 20705530.0}, {"date": "2025-12-29", "close": 8.91, "volume": 1938997.0}, {"date": "2025-12-30", "close": 8.76, "volume": 746907.0}, {"date": "2025-12-31", "close": 7.91, "volume": 557242.0}, {"date": "2026-01-02", "close": 7.19, "volume": 602716.0}, {"date": "2026-01-05", "close": 6.98, "volume": 473634.0}, {"date": "2026-01-06", "close": 7.24, "volume": 504256.0}, {"date": "2026-01-07", "close": 8.08, "volume": 626758.0}, {"date": "2026-01-08", "close": 7.81, "volume": 316396.0}, {"date": "2026-01-09", "close": 7.47, "volume": 366068.0}, {"date": "2026-01-12", "close": 8.02, "volume": 277211.0}, {"date": "2026-01-13", "close": 7.24, "volume": 199504.0}, {"date": "2026-01-14", "close": 7.21, "volume": 128604.0}, {"date": "2026-01-15", "close": 7.12, "volume": 127278.0}, {"date": "2026-01-16", "close": 6.72, "volume": 202473.0}, {"date": "2026-01-20", "close": 6.38, "volume": 148627.0}, {"date": "2026-01-21", "close": 6.23, "volume": 159848.0}, {"date": "2026-01-22", "close": 6.42, "volume": 148481.0}, {"date": "2026-01-23", "close": 6.69, "volume": 136992.0}, {"date": "2026-01-26", "close": 6.06, "volume": 134154.0}, {"date": "2026-01-27", "close": 6.16, "volume": 94819.0}, {"date": "2026-01-28", "close": 6.1, "volume": 76542.0}, {"date": "2026-01-29", "close": 5.72, "volume": 91573.0}, {"date": "2026-01-30", "close": 5.09, "volume": 104154.0}, {"date": "2026-02-02", "close": 6.01, "volume": 711338.0}, {"date": "2026-02-03", "close": 5.41, "volume": 277158.0}, {"date": "2026-02-04", "close": 6.02, "volume": 107038.0}, {"date": "2026-02-05", "close": 6.06, "volume": 98144.0}, {"date": "2026-02-06", "close": 6.28, "volume": 61661.0}, {"date": "2026-02-09", "close": 6.075, "volume": 30553.0}, {"date": "2026-02-10", "close": 6.065, "volume": 17629.0}, {"date": "2026-02-11", "close": 6.13, "volume": 89339.0}, {"date": "2026-02-12", "close": 6.42, "volume": 145185.0}, {"date": "2026-02-13", "close": 6.25, "volume": 16292.0}, {"date": "2026-02-17", "close": 6.21, "volume": 18762.0}, {"date": "2026-02-18", "close": 6.64, "volume": 117638.0}, {"date": "2026-02-19", "close": 6.0, "volume": 36003.0}, {"date": "2026-02-20", "close": 5.81, "volume": 26002.0}, {"date": "2026-02-23", "close": 6.03, "volume": 17897.0}, {"date": "2026-02-24", "close": 6.64, "volume": 88949.0}, {"date": "2026-02-25", "close": 6.8, "volume": 87900.0}, {"date": "2026-02-26", "close": 7.46, "volume": 116432.0}, {"date": "2026-02-27", "close": 7.39, "volume": 62439.0}, {"date": "2026-03-02", "close": 7.16, "volume": 34390.0}, {"date": "2026-03-03", "close": 6.34, "volume": 75702.0}, {"date": "2026-03-04", "close": 6.71, "volume": 46409.0}, {"date": "2026-03-05", "close": 6.23, "volume": 25123.0}, {"date": "2026-03-06", "close": 6.3, "volume": 48849.0}, {"date": "2026-03-09", "close": 6.73, "volume": 80360.0}, {"date": "2026-03-10", "close": 7.0, "volume": 51500.0}, {"date": "2026-03-11", "close": 9.45, "volume": 869137.0}, {"date": "2026-03-12", "close": 8.39, "volume": 168883.0}, {"date": "2026-03-13", "close": 7.95, "volume": 89040.0}, {"date": "2026-03-16", "close": 8.33, "volume": 123390.0}, {"date": "2026-03-17", "close": 7.64, "volume": 79287.0}, {"date": "2026-03-18", "close": 6.84, "volume": 73218.0}, {"date": "2026-03-19", "close": 7.78, "volume": 60562.0}, {"date": "2026-03-20", "close": 6.86, "volume": 203995.0}, {"date": "2026-03-23", "close": 6.31, "volume": 86896.0}, {"date": "2026-03-24", "close": 6.08, "volume": 71623.0}, {"date": "2026-03-25", "close": 5.92, "volume": 33089.0}, {"date": "2026-03-26", "close": 6.0, "volume": 24939.0}, {"date": "2026-03-27", "close": 5.71, "volume": 25249.0}, {"date": "2026-03-30", "close": 5.36, "volume": 41625.0}, {"date": "2026-03-31", "close": 5.455, "volume": 35140.0}, {"date": "2026-04-01", "close": 6.05, "volume": 86433.0}, {"date": "2026-04-02", "close": 5.98, "volume": 28105.0}, {"date": "2026-04-06", "close": 5.93, "volume": 12898.0}, {"date": "2026-04-07", "close": 5.79, "volume": 24246.0}, {"date": "2026-04-08", "close": 6.315, "volume": 108422.0}, {"date": "2026-04-09", "close": 6.27, "volume": 21476.0}, {"date": "2026-04-10", "close": 6.25, "volume": 20454.0}, {"date": "2026-04-13", "close": 6.75, "volume": 58192.0}, {"date": "2026-04-14", "close": 6.73, "volume": 45435.0}, {"date": "2026-04-15", "close": 6.54, "volume": 44846.0}, {"date": "2026-04-16", "close": 6.73, "volume": 32020.0}, {"date": "2026-04-17", "close": 6.57, "volume": 36703.0}, {"date": "2026-04-20", "close": 7.1, "volume": 126449.0}, {"date": "2026-04-21", "close": 6.98, "volume": 45573.0}, {"date": "2026-04-22", "close": 7.1, "volume": 72046.0}, {"date": "2026-04-23", "close": 6.82, "volume": 54140.0}, {"date": "2026-04-24", "close": 6.73, "volume": 31649.0}, {"date": "2026-04-27", "close": 7.04, "volume": 42847.0}, {"date": "2026-04-28", "close": 6.98, "volume": 10130.0}, {"date": "2026-04-29", "close": 6.75, "volume": 31457.0}, {"date": "2026-04-30", "close": 6.62, "volume": 24322.0}, {"date": "2026-05-01", "close": 6.79, "volume": 43190.0}, {"date": "2026-05-04", "close": 6.51, "volume": 27143.0}, {"date": "2026-05-05", "close": 6.19, "volume": 25738.0}, {"date": "2026-05-06", "close": 6.33, "volume": 23569.0}, {"date": "2026-05-07", "close": 5.57, "volume": 100284.0}, {"date": "2026-05-08", "close": 5.98, "volume": 33000.0}, {"date": "2026-05-11", "close": 5.5, "volume": 85980.0}, {"date": "2026-05-12", "close": 5.18, "volume": 51283.0}, {"date": "2026-05-13", "close": 5.06, "volume": 44777.0}, {"date": "2026-05-14", "close": 5.28, "volume": 82299.0}, {"date": "2026-05-15", "close": 5.0, "volume": 33149.0}, {"date": "2026-05-18", "close": 4.57, "volume": 66887.0}, {"date": "2026-05-19", "close": 4.43, "volume": 30485.0}, {"date": "2026-05-20", "close": 4.37, "volume": 50598.0}, {"date": "2026-05-21", "close": 5.55, "volume": 161692.0}, {"date": "2026-05-22", "close": 5.09, "volume": 64496.0}, {"date": "2026-05-26", "close": 4.95, "volume": 30749.0}, {"date": "2026-05-27", "close": 4.85, "volume": 45577.0}, {"date": "2026-05-28", "close": 4.82, "volume": 28371.0}, {"date": "2026-05-29", "close": 4.8, "volume": 46199.0}, {"date": "2026-06-01", "close": 5.34, "volume": 111683.0}, {"date": "2026-06-02", "close": 5.15, "volume": 43231.0}, {"date": "2026-06-03", "close": 4.86, "volume": 26684.0}, {"date": "2026-06-04", "close": 5.21, "volume": 332637.0}, {"date": "2026-06-05", "close": 4.76, "volume": 67190.0}, {"date": "2026-06-08", "close": 4.87, "volume": 34348.0}, {"date": "2026-06-09", "close": 4.42, "volume": 60062.0}, {"date": "2026-06-10", "close": 4.35, "volume": 14386.0}, {"date": "2026-06-11", "close": 4.545, "volume": 17073.0}, {"date": "2026-06-12", "close": 4.44, "volume": 33652.0}, {"date": "2026-06-15", "close": 4.55, "volume": 12162.0}, {"date": "2026-06-16", "close": 4.43, "volume": 24264.0}, {"date": "2026-06-17", "close": 4.34, "volume": 40244.0}, {"date": "2026-06-18", "close": 4.33, "volume": 16134.0}, {"date": "2026-06-22", "close": 4.35, "volume": 25670.0}, {"date": "2026-06-23", "close": 4.3, "volume": 21857.0}, {"date": "2026-06-24", "close": 4.21, "volume": 14319.0}, {"date": "2026-06-25", "close": 4.16, "volume": 31088.0}, {"date": "2026-06-26", "close": 4.22, "volume": 12233.0}, {"date": "2026-06-29", "close": 4.6, "volume": 31427.0}, {"date": "2026-06-30", "close": 4.98, "volume": 221841.0}, {"date": "2026-07-01", "close": 5.21, "volume": 687660.0}, {"date": "2026-07-02", "close": 4.89, "volume": 64933.0}, {"date": "2026-07-06", "close": 6.05, "volume": 407454.0}, {"date": "2026-07-07", "close": 5.355, "volume": 307573.0}, {"date": "2026-07-08", "close": 5.19, "volume": 301508.0}, {"date": "2026-07-09", "close": 5.25, "volume": 309082.0}, {"date": "2026-07-10", "close": 5.19, "volume": 208086.0}, {"date": "2026-07-13", "close": 4.98, "volume": 308558.0}, {"date": "2026-07-14", "close": 5.46, "volume": 310146.0}, {"date": "2026-07-15", "close": 5.52, "volume": 307635.0}, {"date": "2026-07-16", "close": 5.13, "volume": 305567.0}, {"date": "2026-07-17", "close": 5.05, "volume": 307080.0}, {"date": "2026-07-20", "close": 5.03, "volume": 19136.0}, {"date": "2026-07-21", "close": 5.035, "volume": 26018.0}, {"date": "2026-07-22", "close": 5.04, "volume": 281550.0}, {"date": "2026-07-23", "close": 5.18, "volume": 301405.0}, {"date": "2026-07-24", "close": 4.9, "volume": 284180.0}, {"date": "2026-07-27", "close": 5.1, "volume": 23344.0}, {"date": "2026-07-28", "close": 4.78, "volume": 96733.0}, {"date": "2026-07-29", "close": 4.33, "volume": 64586.0}, {"date": "2026-07-30", "close": 5.07, "volume": 167854.0}, {"date": "2026-07-31", "close": 4.27, "volume": 138775.0}, {"date": "2026-08-03", "close": 4.74, "volume": 44493.0}, {"date": "2026-08-04", "close": 4.77, "volume": 148214.0}, {"date": "2026-08-05", "close": 4.81, "volume": 145820.0}, {"date": "2026-08-06", "close": 4.6, "volume": 145062.0}, {"date": "2026-08-07", "close": 4.87, "volume": 149879.0}, {"date": "2026-08-10", "close": 4.48, "volume": 167111.0}, {"date": "2026-08-11", "close": 4.44, "volume": 143467.0}, {"date": "2026-08-12", "close": 4.61, "volume": 145105.0}, {"date": "2026-08-13", "close": 4.81, "volume": 154004.0}, {"date": "2026-08-14", "close": 4.76, "volume": 153880.0}, {"date": "2026-08-17", "close": 5.38, "volume": 150070.0}, {"date": "2026-08-18", "close": 5.36, "volume": 141470.0}, {"date": "2026-08-19", "close": 5.11, "volume": 145118.0}, {"date": "2026-08-20", "close": 4.9, "volume": 325429.0}, {"date": "2026-08-21", "close": 6.5, "volume": 223443.0}, {"date": "2026-08-24", "close": 4.83, "volume": 331604.0}, {"date": "2026-08-25", "close": 4.9, "volume": 46810.0}, {"date": "2026-08-26", "close": 3.985, "volume": 317654.0}, {"date": "2026-08-27", "close": 4.05, "volume": 104048.0}, {"date": "2026-08-28", "close": 3.88, "volume": 141954.0}, {"date": "2026-08-31", "close": 4.0, "volume": 62880.0}, {"date": "2026-09-01", "close": 3.94, "volume": 28344.0}, {"date": "2026-09-02", "close": 3.87, "volume": 50205.0}, {"date": "2026-09-03", "close": 3.82, "volume": 23313.0}, {"date": "2026-09-04", "close": 3.9, "volume": 29896.0}, {"date": "2026-09-08", "close": 4.01, "volume": 37954.0}, {"date": "2026-09-09", "close": 3.18, "volume": 428191.0}, {"date": "2026-09-10", "close": 3.18, "volume": 168946.0}, {"date": "2026-09-11", "close": 3.28, "volume": 37479.0}, {"date": "2026-09-14", "close": 3.17, "volume": 19317.0}, {"date": "2026-09-15", "close": 3.11, "volume": 26273.0}, {"date": "2026-09-16", "close": 3.14, "volume": 18448.0}, {"date": "2026-09-17", "close": 3.35, "volume": 70119.0}, {"date": "2026-09-18", "close": 3.35, "volume": 701836.0}], "refreshing": true}