{"ticker": "ARIS", "overview": {"cik": "1964504", "ticker": "ARIS", "name": "Aris Mining Corp", "industry": "Gold and Silver Ores", "country": "Canada", "sic": "1040", "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001753926-26-001325", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001753926-26-001274", "price_sensitive": true}, {"form": "F-X", "date": "2026-07-30", "title": "FORM F-X", "accession": "0001104659-26-088800", "price_sensitive": false}, {"form": "F-10EF", "date": "2026-07-30", "title": "Form F-10EF", "accession": "0001104659-26-088785", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001753926-26-001247", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001964504-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062623", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001753926-26-000784", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-057214", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001753926-26-000778", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001964504-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001753926-26-000681", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001104659-26-044409", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0001753926-26-000675", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001753926-26-000627", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001193125-26-132558", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-11", "title": "Annual report (foreign)", "accession": "0001964504-26-000012", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-11", "title": "Foreign material event", "accession": "0001753926-26-000466", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001753926-26-000366", "price_sensitive": true}, {"form": "25", "date": "2026-02-20", "title": "FORM 25", "accession": "0001104659-26-017695", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001753926-26-000336", "price_sensitive": true}, {"form": "CERT", "date": "2026-02-18", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000141", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-02-18", "title": "Form 8-A12B", "accession": "0001104659-26-016791", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-016341", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000041", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 0, "net": 0, "insiders": 1, "first_date": "2003-08-07", "last_date": "2003-08-07"}, "metrics": {"ticker": "ARIS", "has_prices": true, "as_of": "2026-08-07", "last": 17.4, "prev_close": 15.72, "change": 1.679999999999998, "change_pct": 0.10687022900763345, "session_volume": 2507031.0, "vwap_5": 15.712143985231576, "vwap_20": 14.682646960141806, "vwap_60": 15.682619950043696, "vwap_250": 14.913632183589971, "high_52w": 22.68, "low_52w": 9.6, "avg_volume_20": 1611836.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-062623", "src": "13DG", "ticker": "ARIS", "cik": "1964504", "company": "Aris Mining Corp", "company_raw": "Aris Mining Corp", "who": "Aris Mining Corp", "who_key": "Aris Mining 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": "Gold and Silver Ores", "country": "Canada", "headline": "Aris Mining Corp moves to a 3.8% passive stake in ARIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1964504/0001104659-26-062623-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "HOUSE-2025-20032248-T7", "src": "CONGRESS", "ticker": "ARIS", "cik": "", "company": "Aris Mining Corp", "company_raw": "Wells Fargo Advisors\nAris Water Solutions, Inc. Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells ARIS ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579766}, {"id": "HOUSE-2025-20032248-T6", "src": "CONGRESS", "ticker": "ARIS", "cik": "", "company": "Aris Mining Corp", "company_raw": "ust > Bank of America\nAris Water Solutions, Inc. Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells ARIS ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592726}, {"id": "HOUSE-2025-20030288-T5", "src": "CONGRESS", "ticker": "ARIS", "cik": "", "company": "Aris Mining Corp", "company_raw": "ust > Bank of America\nAris Water Solutions, Inc. Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up ARIS ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826006}, {"id": "0000950172-03-002554", "src": "INSIDERS", "ticker": "ARIS", "cik": "879796", "company": "ARI NETWORK SERVICES INC /WI", "company_raw": "ARI NETWORK SERVICES INC /WI", "who": "Witech Corp", "who_key": "WITECH CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Big holder trims $0 of ARIS", "source_url": "https://www.sec.gov/Archives/edgar/data/783325/000095017203002554/0000950172-03-002554-index.htm", "trade_date": "2003-08-07", "timestamp": "2003-08-07", "mins": 12223606}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-062623", "src": "13DG", "ticker": "ARIS", "cik": "1964504", "company": "Aris Mining Corp", "company_raw": "Aris Mining Corp", "who": "Aris Mining Corp", "who_key": "Aris Mining 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": "Gold and Silver Ores", "country": "Canada", "headline": "Aris Mining Corp moves to a 3.8% passive stake in ARIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1964504/0001104659-26-062623-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aris Mining Corporation Common Shares", "new_value": "Aris Mining Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001964504", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001964504", "applied": 1, "detected_at": "2026-09-10T10:05:17.705689"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 30002.0, "net": 19999.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-09-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}}, {"who": "Witech Corp", "who_key": "WITECH CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2003-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/783325/000095017203002554/0000950172-03-002554-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2003-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/783325/000095017203002554/0000950172-03-002554-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001753926-26-001325", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001753926-26-001274", "price_sensitive": true}, {"form": "F-X", "date": "2026-07-30", "title": "FORM F-X", "accession": "0001104659-26-088800", "price_sensitive": false}, {"form": "F-10EF", "date": "2026-07-30", "title": "Form F-10EF", "accession": "0001104659-26-088785", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001753926-26-001247", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001964504-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062623", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001753926-26-000784", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-057214", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001753926-26-000778", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001964504-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001753926-26-000681", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001104659-26-044409", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0001753926-26-000675", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001753926-26-000627", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001193125-26-132558", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-11", "title": "Annual report (foreign)", "accession": "0001964504-26-000012", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-11", "title": "Foreign material event", "accession": "0001753926-26-000466", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001753926-26-000366", "price_sensitive": true}, {"form": "25", "date": "2026-02-20", "title": "FORM 25", "accession": "0001104659-26-017695", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001753926-26-000336", "price_sensitive": true}, {"form": "CERT", "date": "2026-02-18", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000141", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-02-18", "title": "Form 8-A12B", "accession": "0001104659-26-016791", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-016341", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000041", "price_sensitive": false}], "performance": {"ticker": "ARIS", "has_prices": true, "summary": {"n": 1, "avg": 3.094117647058823, "win_rate": 1.0, "best": 3.094117647058823, "worst": 3.094117647058823, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 50001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 4.25, "return": 3.094117647058823}]}, "price_series": [{"date": "2022-09-28", "close": 2.42, "volume": 33238.0}, {"date": "2022-09-29", "close": 2.53, "volume": 5630.0}, {"date": "2022-09-30", "close": 2.677, "volume": 50650.0}, {"date": "2022-10-03", "close": 2.72, "volume": 82288.0}, {"date": "2022-10-04", "close": 2.715, "volume": 58945.0}, {"date": "2022-10-05", "close": 2.685, "volume": 28920.0}, {"date": "2022-10-06", "close": 2.51, "volume": 383853.0}, {"date": "2022-10-07", "close": 2.51, "volume": 22733.0}, {"date": "2022-10-10", "close": 2.495, "volume": 11964.0}, {"date": "2022-10-11", "close": 2.4229, "volume": 62631.0}, {"date": "2022-10-12", "close": 2.3857, "volume": 31355.0}, {"date": "2022-10-13", "close": 2.3215, "volume": 56208.0}, {"date": "2022-10-14", "close": 2.1799, "volume": 103903.0}, {"date": "2022-10-17", "close": 2.12, "volume": 30115.0}, {"date": "2022-10-18", "close": 2.1365, "volume": 19894.0}, {"date": "2022-10-19", "close": 2.1399, "volume": 12334.0}, {"date": "2022-10-20", "close": 2.109, "volume": 55222.0}, {"date": "2022-10-21", "close": 2.145, "volume": 38126.0}, {"date": "2022-10-24", "close": 2.11, "volume": 30819.0}, {"date": "2022-10-25", "close": 2.1488, "volume": 41265.0}, {"date": "2022-10-26", "close": 2.23, "volume": 48569.0}, {"date": "2022-10-27", "close": 2.23, "volume": 15192.0}, {"date": "2022-10-28", "close": 2.27, "volume": 11257.0}, {"date": "2022-10-31", "close": 2.15, "volume": 26745.0}, {"date": "2022-11-01", "close": 2.29, "volume": 18772.0}, {"date": "2022-11-02", "close": 2.0515, "volume": 77405.0}, {"date": "2022-11-03", "close": 1.96, "volume": 133919.0}, {"date": "2022-11-04", "close": 2.13, "volume": 88579.0}, {"date": "2022-11-07", "close": 2.1342, "volume": 24523.0}, {"date": "2022-11-08", "close": 2.2872, "volume": 31758.0}, {"date": "2022-11-09", "close": 2.2161, "volume": 39446.0}, {"date": "2022-11-10", "close": 2.4, "volume": 86140.0}, {"date": "2022-11-11", "close": 2.28, "volume": 90512.0}, {"date": "2022-11-14", "close": 2.5735, "volume": 71615.0}, {"date": "2022-11-15", "close": 2.58, "volume": 86945.0}, {"date": "2022-11-16", "close": 2.51, "volume": 10182.0}, {"date": "2022-11-17", "close": 2.4948, "volume": 5281.0}, {"date": "2022-11-18", "close": 2.51, "volume": 17946.0}, {"date": "2022-11-21", "close": 2.54, "volume": 77713.0}, {"date": "2022-11-22", "close": 2.5868, "volume": 63574.0}, {"date": "2022-11-23", "close": 2.666, "volume": 41611.0}, {"date": "2022-11-25", "close": 2.68, "volume": 47388.0}, {"date": "2022-11-28", "close": 2.5033, "volume": 10379.0}, {"date": "2022-11-29", "close": 2.5287, "volume": 20869.0}, {"date": "2022-11-30", "close": 2.6, "volume": 11971.0}, {"date": "2022-12-01", "close": 2.7024, "volume": 30788.0}, {"date": "2022-12-02", "close": 2.8, "volume": 7199.0}, {"date": "2022-12-05", "close": 2.6, "volume": 21167.0}, {"date": "2022-12-06", "close": 2.5, "volume": 27444.0}, {"date": "2022-12-07", "close": 2.5895, "volume": 24342.0}, {"date": "2022-12-08", "close": 2.5625, "volume": 9089.0}, {"date": "2022-12-09", "close": 2.49, "volume": 23657.0}, {"date": "2022-12-12", "close": 2.4876, "volume": 38971.0}, {"date": "2022-12-13", "close": 2.5, "volume": 33664.0}, {"date": "2022-12-14", "close": 2.49, "volume": 54202.0}, {"date": "2022-12-15", "close": 2.445, "volume": 3930.0}, {"date": "2022-12-16", "close": 2.75, "volume": 23291.0}, {"date": "2022-12-19", "close": 2.4266, "volume": 28510.0}, {"date": "2022-12-20", "close": 2.4965, "volume": 9174.0}, {"date": "2022-12-21", "close": 2.51, "volume": 17003.0}, {"date": "2022-12-22", "close": 2.52, "volume": 20237.0}, {"date": "2022-12-23", "close": 2.56, "volume": 77646.0}, {"date": "2022-12-27", "close": 2.605, "volume": 23504.0}, {"date": "2022-12-28", "close": 2.47, "volume": 24060.0}, {"date": "2022-12-29", "close": 2.53, "volume": 34831.0}, {"date": "2022-12-30", "close": 2.49, "volume": 41759.0}, {"date": "2023-01-03", "close": 2.66, "volume": 77342.0}, {"date": "2023-01-04", "close": 2.74, "volume": 41657.0}, {"date": "2023-01-05", "close": 2.645, "volume": 22993.0}, {"date": "2023-01-06", "close": 2.81, "volume": 42255.0}, {"date": "2023-01-09", "close": 2.91, "volume": 23332.0}, {"date": "2023-01-10", "close": 3.1132, "volume": 88446.0}, {"date": "2023-01-11", "close": 2.995, "volume": 30931.0}, {"date": "2023-01-12", "close": 3.1, "volume": 54173.0}, {"date": "2023-01-13", "close": 3.145, "volume": 40895.0}, {"date": "2023-01-17", "close": 3.04, "volume": 97234.0}, {"date": "2023-01-18", "close": 3.03, "volume": 25871.0}, {"date": "2023-01-19", "close": 3.194, "volume": 30490.0}, {"date": "2023-01-20", "close": 3.3556, "volume": 51748.0}, {"date": "2023-01-23", "close": 3.46, "volume": 45063.0}, {"date": "2023-01-24", "close": 3.57, "volume": 55925.0}, {"date": "2023-01-25", "close": 3.64, "volume": 59714.0}, {"date": "2023-01-26", "close": 3.408, "volume": 109975.0}, {"date": "2023-01-27", "close": 3.4368, "volume": 36103.0}, {"date": "2023-01-30", "close": 3.4128, "volume": 31712.0}, {"date": "2023-01-31", "close": 3.4413, "volume": 86913.0}, {"date": "2023-02-01", "close": 3.57, "volume": 134041.0}, {"date": "2023-02-02", "close": 3.43, "volume": 22751.0}, {"date": "2023-02-03", "close": 3.24, "volume": 57487.0}, {"date": "2023-02-06", "close": 3.1686, "volume": 29490.0}, {"date": "2023-02-07", "close": 3.281, "volume": 18205.0}, {"date": "2023-02-08", "close": 3.2805, "volume": 32712.0}, {"date": "2023-02-09", "close": 3.2847, "volume": 44551.0}, {"date": "2023-02-10", "close": 3.195, "volume": 30304.0}, {"date": "2023-02-13", "close": 3.1343, "volume": 35830.0}, {"date": "2023-02-14", "close": 3.15, "volume": 38793.0}, {"date": "2023-02-15", "close": 3.09, "volume": 79147.0}, {"date": "2023-02-16", "close": 3.084, "volume": 44108.0}, {"date": "2023-02-17", "close": 3.05, "volume": 19232.0}, {"date": "2023-02-21", "close": 2.9543, "volume": 41069.0}, {"date": "2023-02-22", "close": 2.9428, "volume": 24750.0}, {"date": "2023-02-23", "close": 2.9019, "volume": 17366.0}, {"date": "2023-02-24", "close": 2.855, "volume": 31212.0}, {"date": "2023-02-27", "close": 2.905, "volume": 36059.0}, {"date": "2023-02-28", "close": 2.9325, "volume": 38944.0}, {"date": "2023-03-01", "close": 3.0299, "volume": 58400.0}, {"date": "2023-03-02", "close": 2.9452, "volume": 18751.0}, {"date": "2023-03-03", "close": 2.92, "volume": 20926.0}, {"date": "2023-03-06", "close": 2.895, "volume": 7901.0}, {"date": "2023-03-07", "close": 2.795, "volume": 34072.0}, {"date": "2023-03-08", "close": 2.73, "volume": 21274.0}, {"date": "2023-03-09", "close": 2.6604, "volume": 25295.0}, {"date": "2023-03-10", "close": 2.71, "volume": 17473.0}, {"date": "2023-03-13", "close": 2.9, "volume": 35591.0}, {"date": "2023-03-14", "close": 2.89, "volume": 18203.0}, {"date": "2023-03-15", "close": 2.845, "volume": 146148.0}, {"date": "2023-03-16", "close": 2.83, "volume": 22556.0}, {"date": "2023-03-17", "close": 2.99, "volume": 90594.0}, {"date": "2023-03-20", "close": 2.98, "volume": 55505.0}, {"date": "2023-03-21", "close": 2.9235, "volume": 17089.0}, {"date": "2023-03-22", "close": 2.902, "volume": 21811.0}, {"date": "2023-03-23", "close": 2.97, "volume": 21884.0}, {"date": "2023-03-24", "close": 2.97, "volume": 7177.0}, {"date": "2023-03-27", "close": 2.935, "volume": 40395.0}, {"date": "2023-03-28", "close": 3.095, "volume": 38936.0}, {"date": "2023-03-29", "close": 3.055, "volume": 25579.0}, {"date": "2023-03-30", "close": 3.0686, "volume": 26660.0}, {"date": "2023-03-31", "close": 3.09, "volume": 48501.0}, {"date": "2023-04-03", "close": 3.14, "volume": 38773.0}, {"date": "2023-04-04", "close": 3.2051, "volume": 91236.0}, {"date": "2023-04-05", "close": 3.2176, "volume": 77073.0}, {"date": "2023-04-06", "close": 3.21, "volume": 28775.0}, {"date": "2023-04-10", "close": 3.11, "volume": 57939.0}, {"date": "2023-04-11", "close": 3.24, "volume": 31242.0}, {"date": "2023-04-12", "close": 3.272, "volume": 44582.0}, {"date": "2023-04-13", "close": 3.34, "volume": 85342.0}, {"date": "2023-04-14", "close": 3.295, "volume": 25009.0}, {"date": "2023-04-17", "close": 3.1357, "volume": 21115.0}, {"date": "2023-04-18", "close": 3.2095, "volume": 17180.0}, {"date": "2023-04-19", "close": 3.1661, "volume": 57153.0}, {"date": "2023-04-20", "close": 3.06, "volume": 35211.0}, {"date": "2023-04-21", "close": 2.9256, "volume": 38135.0}, {"date": "2023-04-24", "close": 2.925, "volume": 25451.0}, {"date": "2023-04-25", "close": 2.89, "volume": 30974.0}, {"date": "2023-04-26", "close": 2.86, "volume": 18820.0}, {"date": "2023-04-27", "close": 2.88, "volume": 4649.0}, {"date": "2023-04-28", "close": 2.8335, "volume": 33795.0}, {"date": "2023-05-01", "close": 2.85, "volume": 18431.0}, {"date": "2023-05-02", "close": 2.95, "volume": 105219.0}, {"date": "2023-05-03", "close": 2.9428, "volume": 8375.0}, {"date": "2023-05-04", "close": 3.02, "volume": 49924.0}, {"date": "2023-05-05", "close": 3.04, "volume": 11558.0}, {"date": "2023-05-08", "close": 3.02, "volume": 45585.0}, {"date": "2023-05-09", "close": 3.0329, "volume": 43141.0}, {"date": "2023-05-10", "close": 2.95, "volume": 16859.0}, {"date": "2023-05-11", "close": 2.5878, "volume": 102160.0}, {"date": "2023-05-12", "close": 2.53, "volume": 56078.0}, {"date": "2023-05-15", "close": 2.58, "volume": 49818.0}, {"date": "2023-05-16", "close": 2.46, "volume": 66699.0}, {"date": "2023-05-17", "close": 2.3875, "volume": 9202.0}, {"date": "2023-05-18", "close": 2.33, "volume": 35865.0}, {"date": "2023-05-19", "close": 2.4799, "volume": 25974.0}, {"date": "2023-05-22", "close": 2.4799, "volume": 37965.0}, {"date": "2023-05-23", "close": 2.49, "volume": 120415.0}, {"date": "2023-05-24", "close": 2.4, "volume": 32246.0}, {"date": "2023-05-25", "close": 2.31, "volume": 22658.0}, {"date": "2023-05-26", "close": 2.39, "volume": 15651.0}, {"date": "2023-05-30", "close": 2.4419, "volume": 27258.0}, {"date": "2023-05-31", "close": 2.445, "volume": 13653.0}, {"date": "2023-06-01", "close": 2.562, "volume": 6865.0}, {"date": "2023-06-02", "close": 2.46, "volume": 31826.0}, {"date": "2023-06-05", "close": 2.5, "volume": 37838.0}, {"date": "2023-06-06", "close": 2.46, "volume": 5280.0}, {"date": "2023-06-07", "close": 2.42, "volume": 33721.0}, {"date": "2023-06-08", "close": 2.539, "volume": 63115.0}, {"date": "2023-06-09", "close": 2.48, "volume": 11262.0}, {"date": "2023-06-12", "close": 2.425, "volume": 7202.0}, {"date": "2023-06-13", "close": 2.38, "volume": 4681.0}, {"date": "2023-06-14", "close": 2.29, "volume": 41633.0}, {"date": "2023-06-15", "close": 2.285, "volume": 15355.0}, {"date": "2023-06-16", "close": 2.33, "volume": 32766.0}, {"date": "2023-06-20", "close": 2.315, "volume": 18206.0}, {"date": "2023-06-21", "close": 2.355, "volume": 33606.0}, {"date": "2023-06-22", "close": 2.36, "volume": 26481.0}, {"date": "2023-06-23", "close": 2.35, "volume": 17947.0}, {"date": "2023-06-26", "close": 2.3565, "volume": 131905.0}, {"date": "2023-06-27", "close": 2.38, "volume": 49650.0}, {"date": "2023-06-28", "close": 2.34, "volume": 29101.0}, {"date": "2023-06-29", "close": 2.36, "volume": 1329.0}, {"date": "2023-06-30", "close": 2.398, "volume": 27589.0}, {"date": "2023-07-03", "close": 2.44, "volume": 466.0}, {"date": "2023-07-05", "close": 2.37, "volume": 45096.0}, {"date": "2023-07-06", "close": 2.297, "volume": 12535.0}, {"date": "2023-07-07", "close": 2.33, "volume": 23628.0}, {"date": "2023-07-10", "close": 2.404, "volume": 8798.0}, {"date": "2023-07-11", "close": 2.41, "volume": 18125.0}, {"date": "2023-07-12", "close": 2.43, "volume": 28501.0}, {"date": "2023-07-13", "close": 2.662, "volume": 123736.0}, {"date": "2023-07-14", "close": 2.56, "volume": 12897.0}, {"date": "2023-07-17", "close": 2.56, "volume": 21313.0}, {"date": "2023-07-18", "close": 2.7283, "volume": 18663.0}, {"date": "2023-07-19", "close": 2.77, "volume": 69952.0}, {"date": "2023-07-20", "close": 2.63, "volume": 15581.0}, {"date": "2023-07-21", "close": 2.5865, "volume": 9018.0}, {"date": "2023-07-24", "close": 2.65, "volume": 2148.0}, {"date": "2023-07-25", "close": 2.605, "volume": 7468.0}, {"date": "2023-07-26", "close": 2.59, "volume": 4220.0}, {"date": "2023-07-27", "close": 2.4799, "volume": 10631.0}, {"date": "2023-07-28", "close": 2.472, "volume": 7997.0}, {"date": "2023-07-31", "close": 2.53, "volume": 13136.0}, {"date": "2023-08-01", "close": 2.4405, "volume": 18289.0}, {"date": "2023-08-02", "close": 2.35, "volume": 8242.0}, {"date": "2023-08-03", "close": 2.35, "volume": 49771.0}, {"date": "2023-08-04", "close": 2.32, "volume": 21038.0}, {"date": "2023-08-07", "close": 2.34, "volume": 1382.0}, {"date": "2023-08-08", "close": 2.27, "volume": 19257.0}, {"date": "2023-08-09", "close": 2.25, "volume": 35810.0}, {"date": "2023-08-10", "close": 2.1834, "volume": 162526.0}, {"date": "2023-08-11", "close": 2.1566, "volume": 21023.0}, {"date": "2023-08-14", "close": 2.15, "volume": 16706.0}, {"date": "2023-08-15", "close": 2.08, "volume": 17203.0}, {"date": "2023-08-16", "close": 2.0542, "volume": 19616.0}, {"date": "2023-08-17", "close": 2.09, "volume": 20055.0}, {"date": "2023-08-18", "close": 2.075, "volume": 72541.0}, {"date": "2023-08-21", "close": 2.0951, "volume": 44413.0}, {"date": "2023-08-22", "close": 2.09, "volume": 66525.0}, {"date": "2023-08-23", "close": 2.2, "volume": 12201.0}, {"date": "2023-08-24", "close": 2.18, "volume": 18762.0}, {"date": "2023-08-25", "close": 2.169, "volume": 8607.0}, {"date": "2023-08-28", "close": 2.29, "volume": 11950.0}, {"date": "2023-08-29", "close": 2.3375, "volume": 29348.0}, {"date": "2023-08-30", "close": 2.3379, "volume": 25056.0}, {"date": "2023-08-31", "close": 2.3235, "volume": 1798.0}, {"date": "2023-09-01", "close": 2.28, "volume": 31584.0}, {"date": "2023-09-05", "close": 2.18, "volume": 9893.0}, {"date": "2023-09-06", "close": 2.17, "volume": 44367.0}, {"date": "2023-09-07", "close": 2.145, "volume": 11543.0}, {"date": "2023-09-08", "close": 2.1144, "volume": 10283.0}, {"date": "2023-09-11", "close": 2.335, "volume": 74119.0}, {"date": "2023-09-12", "close": 2.411, "volume": 35139.0}, {"date": "2023-09-13", "close": 2.42, "volume": 24156.0}, {"date": "2023-09-14", "close": 2.53, "volume": 187033.0}, {"date": "2023-09-15", "close": 2.54, "volume": 271082.0}, {"date": "2023-09-18", "close": 2.56, "volume": 43602.0}, {"date": "2023-09-19", "close": 2.43, "volume": 88394.0}, {"date": "2023-09-20", "close": 2.47, "volume": 27493.0}, {"date": "2023-09-21", "close": 2.395, "volume": 74295.0}, {"date": "2023-09-22", "close": 2.3501, "volume": 27735.0}, {"date": "2023-09-25", "close": 2.34, "volume": 52034.0}, {"date": "2023-09-26", "close": 2.3, "volume": 40122.0}, {"date": "2023-09-27", "close": 2.26, "volume": 80053.0}, {"date": "2023-09-28", "close": 2.28, "volume": 43719.0}, {"date": "2023-09-29", "close": 2.27, "volume": 30213.0}, {"date": "2023-10-02", "close": 2.59, "volume": 80229.0}, {"date": "2023-10-03", "close": 2.21, "volume": 133683.0}, {"date": "2023-10-04", "close": 2.25, "volume": 44268.0}, {"date": "2023-10-05", "close": 2.23, "volume": 32522.0}, {"date": "2023-10-06", "close": 2.43, "volume": 26155.0}, {"date": "2023-10-09", "close": 2.43, "volume": 20075.0}, {"date": "2023-10-10", "close": 2.42, "volume": 28453.0}, {"date": "2023-10-11", "close": 2.4, "volume": 39693.0}, {"date": "2023-10-12", "close": 2.38, "volume": 16632.0}, {"date": "2023-10-13", "close": 2.49, "volume": 34986.0}, {"date": "2023-10-16", "close": 2.45, "volume": 16371.0}, {"date": "2023-10-17", "close": 2.51, "volume": 16996.0}, {"date": "2023-10-18", "close": 2.51, "volume": 31328.0}, {"date": "2023-10-19", "close": 2.49, "volume": 10442.0}, {"date": "2023-10-20", "close": 2.52, "volume": 41977.0}, {"date": "2023-10-23", "close": 2.51, "volume": 17008.0}, {"date": "2023-10-24", "close": 2.46, "volume": 8107.0}, {"date": "2023-10-25", "close": 2.49, "volume": 20465.0}, {"date": "2023-10-26", "close": 2.41, "volume": 41363.0}, {"date": "2023-10-27", "close": 2.53, "volume": 25481.0}, {"date": "2023-10-30", "close": 2.54, "volume": 14741.0}, {"date": "2023-10-31", "close": 2.5, "volume": 5733.0}, {"date": "2023-11-01", "close": 2.455, "volume": 7721.0}, {"date": "2023-11-02", "close": 2.495, "volume": 33932.0}, {"date": "2023-11-03", "close": 2.68, "volume": 56075.0}, {"date": "2023-11-06", "close": 2.62, "volume": 26486.0}, {"date": "2023-11-07", "close": 2.54, "volume": 31761.0}, {"date": "2023-11-08", "close": 2.5, "volume": 28289.0}, {"date": "2023-11-09", "close": 2.46, "volume": 35554.0}, {"date": "2023-11-10", "close": 2.44, "volume": 40985.0}, {"date": "2023-11-13", "close": 2.345, "volume": 110049.0}, {"date": "2023-11-14", "close": 2.47, "volume": 47155.0}, {"date": "2023-11-15", "close": 2.46, "volume": 17490.0}, {"date": "2023-11-16", "close": 2.5, "volume": 67524.0}, {"date": "2023-11-17", "close": 2.53, "volume": 48739.0}, {"date": "2023-11-20", "close": 2.56, "volume": 71887.0}, {"date": "2023-11-21", "close": 2.57, "volume": 122241.0}, {"date": "2023-11-22", "close": 2.6928, "volume": 29626.0}, {"date": "2023-11-24", "close": 2.89, "volume": 55315.0}, {"date": "2023-11-27", "close": 3.09, "volume": 377434.0}, {"date": "2023-11-28", "close": 3.22, "volume": 309157.0}, {"date": "2023-11-29", "close": 3.23, "volume": 274647.0}, {"date": "2023-11-30", "close": 3.17, "volume": 146365.0}, {"date": "2023-12-01", "close": 3.22, "volume": 229302.0}, {"date": "2023-12-04", "close": 3.17, "volume": 94380.0}, {"date": "2023-12-05", "close": 3.17, "volume": 80278.0}, {"date": "2023-12-06", "close": 3.27, "volume": 219363.0}, {"date": "2023-12-07", "close": 3.21, "volume": 159209.0}, {"date": "2023-12-08", "close": 3.12, "volume": 203477.0}, {"date": "2023-12-11", "close": 3.0, "volume": 112337.0}, {"date": "2023-12-12", "close": 2.9, "volume": 219717.0}, {"date": "2023-12-13", "close": 3.14, "volume": 108644.0}, {"date": "2023-12-14", "close": 3.14, "volume": 126216.0}, {"date": "2023-12-15", "close": 3.11, "volume": 70462.0}, {"date": "2023-12-18", "close": 3.13, "volume": 123827.0}, {"date": "2023-12-19", "close": 3.23, "volume": 121258.0}, {"date": "2023-12-20", "close": 3.3, "volume": 148528.0}, {"date": "2023-12-21", "close": 3.34, "volume": 82729.0}, {"date": "2023-12-22", "close": 3.37, "volume": 135289.0}, {"date": "2023-12-26", "close": 3.47, "volume": 57641.0}, {"date": "2023-12-27", "close": 3.45, "volume": 159228.0}, {"date": "2023-12-28", "close": 3.38, "volume": 89180.0}, {"date": "2023-12-29", "close": 3.285, "volume": 105543.0}, {"date": "2024-01-02", "close": 3.385, "volume": 91886.0}, {"date": "2024-01-03", "close": 3.2905, "volume": 88985.0}, {"date": "2024-01-04", "close": 3.3, "volume": 64216.0}, {"date": "2024-01-05", "close": 3.26, "volume": 90096.0}, {"date": "2024-01-08", "close": 3.195, "volume": 55992.0}, {"date": "2024-01-09", "close": 3.18, "volume": 189367.0}, {"date": "2024-01-10", "close": 3.21, "volume": 116958.0}, {"date": "2024-01-11", "close": 3.21, "volume": 50389.0}, {"date": "2024-01-12", "close": 3.325, "volume": 142949.0}, {"date": "2024-01-16", "close": 3.03, "volume": 156418.0}, {"date": "2024-01-17", "close": 2.905, "volume": 176835.0}, {"date": "2024-01-18", "close": 2.91, "volume": 60327.0}, {"date": "2024-01-19", "close": 2.84, "volume": 143127.0}, {"date": "2024-01-22", "close": 2.86, "volume": 88346.0}, {"date": "2024-01-23", "close": 2.92, "volume": 103171.0}, {"date": "2024-01-24", "close": 2.855, "volume": 71298.0}, {"date": "2024-01-25", "close": 2.9, "volume": 41189.0}, {"date": "2024-01-26", "close": 2.88, "volume": 35425.0}, {"date": "2024-01-29", "close": 2.96, "volume": 120801.0}, {"date": "2024-01-30", "close": 3.07, "volume": 338930.0}, {"date": "2024-01-31", "close": 3.11, "volume": 244214.0}, {"date": "2024-02-01", "close": 3.21, "volume": 68220.0}, {"date": "2024-02-02", "close": 3.125, "volume": 91127.0}, {"date": "2024-02-05", "close": 3.1, "volume": 83636.0}, {"date": "2024-02-06", "close": 3.08, "volume": 79081.0}, {"date": "2024-02-07", "close": 3.1, "volume": 86948.0}, {"date": "2024-02-08", "close": 3.07, "volume": 59147.0}, {"date": "2024-02-09", "close": 2.97, "volume": 56907.0}, {"date": "2024-02-12", "close": 3.025, "volume": 42697.0}, {"date": "2024-02-13", "close": 2.85, "volume": 83810.0}, {"date": "2024-02-14", "close": 2.87, "volume": 32998.0}, {"date": "2024-02-15", "close": 2.945, "volume": 109846.0}, {"date": "2024-02-16", "close": 2.96, "volume": 61105.0}, {"date": "2024-02-20", "close": 2.94, "volume": 63433.0}, {"date": "2024-02-21", "close": 2.89, "volume": 28841.0}, {"date": "2024-02-22", "close": 2.855, "volume": 99401.0}, {"date": "2024-02-23", "close": 2.94, "volume": 82040.0}, {"date": "2024-02-26", "close": 2.87, "volume": 52486.0}, {"date": "2024-02-27", "close": 2.8, "volume": 66841.0}, {"date": "2024-02-28", "close": 2.77, "volume": 32073.0}, {"date": "2024-02-29", "close": 2.82, "volume": 106309.0}, {"date": "2024-03-01", "close": 2.93, "volume": 126622.0}, {"date": "2024-03-04", "close": 2.95, "volume": 156145.0}, {"date": "2024-03-05", "close": 2.975, "volume": 256146.0}, {"date": "2024-03-06", "close": 3.0999, "volume": 620557.0}, {"date": "2024-03-07", "close": 3.18, "volume": 452215.0}, {"date": "2024-03-08", "close": 3.36, "volume": 394627.0}, {"date": "2024-03-11", "close": 3.33, "volume": 344449.0}, {"date": "2024-03-12", "close": 3.28, "volume": 187038.0}, {"date": "2024-03-13", "close": 3.32, "volume": 207275.0}, {"date": "2024-03-14", "close": 3.32, "volume": 87574.0}, {"date": "2024-03-15", "close": 3.29, "volume": 345457.0}, {"date": "2024-03-18", "close": 3.31, "volume": 151640.0}, {"date": "2024-03-19", "close": 3.22, "volume": 124719.0}, {"date": "2024-03-20", "close": 3.37, "volume": 132574.0}, {"date": "2024-03-21", "close": 3.42, "volume": 198844.0}, {"date": "2024-03-22", "close": 3.26, "volume": 159438.0}, {"date": "2024-03-25", "close": 3.35, "volume": 124618.0}, {"date": "2024-03-26", "close": 3.35, "volume": 135330.0}, {"date": "2024-03-27", "close": 3.47, "volume": 158630.0}, {"date": "2024-03-28", "close": 3.6, "volume": 263293.0}, {"date": "2024-04-01", "close": 3.64, "volume": 217570.0}, {"date": "2024-04-02", "close": 3.64, "volume": 232176.0}, {"date": "2024-04-03", "close": 3.73, "volume": 315342.0}, {"date": "2024-04-04", "close": 3.6, "volume": 249094.0}, {"date": "2024-04-05", "close": 3.63, "volume": 339555.0}, {"date": "2024-04-08", "close": 3.72, "volume": 414663.0}, {"date": "2024-04-09", "close": 3.66, "volume": 311283.0}, {"date": "2024-04-10", "close": 3.65, "volume": 216668.0}, {"date": "2024-04-11", "close": 3.71, "volume": 132249.0}, {"date": "2024-04-12", "close": 3.62, "volume": 379567.0}, {"date": "2024-04-15", "close": 3.59, "volume": 189398.0}, {"date": "2024-04-16", "close": 3.56, "volume": 144959.0}, {"date": "2024-04-17", "close": 3.68, "volume": 246918.0}, {"date": "2024-04-18", "close": 3.82, "volume": 206134.0}, {"date": "2024-04-19", "close": 3.94, "volume": 531634.0}, {"date": "2024-04-22", "close": 3.87, "volume": 470701.0}, {"date": "2024-04-23", "close": 3.95, "volume": 384590.0}, {"date": "2024-04-24", "close": 3.91, "volume": 243511.0}, {"date": "2024-04-25", "close": 3.97, "volume": 353185.0}, {"date": "2024-04-26", "close": 4.06, "volume": 392046.0}, {"date": "2024-04-29", "close": 4.15, "volume": 853597.0}, {"date": "2024-04-30", "close": 4.03, "volume": 456599.0}, {"date": "2024-05-01", "close": 4.04, "volume": 297372.0}, {"date": "2024-05-02", "close": 4.2, "volume": 373874.0}, {"date": "2024-05-03", "close": 4.12, "volume": 243340.0}, {"date": "2024-05-06", "close": 4.18, "volume": 462625.0}, {"date": "2024-05-07", "close": 4.19, "volume": 353787.0}, {"date": "2024-05-08", "close": 4.21, "volume": 314421.0}, {"date": "2024-05-09", "close": 4.32, "volume": 390389.0}, {"date": "2024-05-10", "close": 4.33, "volume": 323885.0}, {"date": "2024-05-13", "close": 4.41, "volume": 437766.0}, {"date": "2024-05-14", "close": 4.47, "volume": 434324.0}, {"date": "2024-05-15", "close": 4.01, "volume": 1489568.0}, {"date": "2024-05-16", "close": 4.12, "volume": 369693.0}, {"date": "2024-05-17", "close": 4.22, "volume": 633333.0}, {"date": "2024-05-20", "close": 4.3, "volume": 134466.0}, {"date": "2024-05-21", "close": 4.27, "volume": 325143.0}, {"date": "2024-05-22", "close": 4.16, "volume": 381622.0}, {"date": "2024-05-23", "close": 4.19, "volume": 414926.0}, {"date": "2024-05-24", "close": 4.18, "volume": 297978.0}, {"date": "2024-05-28", "close": 4.49, "volume": 677023.0}, {"date": "2024-05-29", "close": 4.36, "volume": 245940.0}, {"date": "2024-05-30", "close": 4.41, "volume": 311111.0}, {"date": "2024-05-31", "close": 4.53, "volume": 264389.0}, {"date": "2024-06-03", "close": 4.49, "volume": 281965.0}, {"date": "2024-06-04", "close": 4.21, "volume": 273993.0}, {"date": "2024-06-05", "close": 4.2, "volume": 270426.0}, {"date": "2024-06-06", "close": 4.3, "volume": 275407.0}, {"date": "2024-06-07", "close": 4.08, "volume": 415080.0}, {"date": "2024-06-10", "close": 4.11, "volume": 165955.0}, {"date": "2024-06-11", "close": 4.03, "volume": 236437.0}, {"date": "2024-06-12", "close": 4.01, "volume": 242116.0}, {"date": "2024-06-13", "close": 3.84, "volume": 340751.0}, {"date": "2024-06-14", "close": 3.83, "volume": 326623.0}, {"date": "2024-06-17", "close": 3.84, "volume": 358613.0}, {"date": "2024-06-18", "close": 3.95, "volume": 160763.0}, {"date": "2024-06-20", "close": 4.13, "volume": 262767.0}, {"date": "2024-06-21", "close": 3.96, "volume": 346375.0}, {"date": "2024-06-24", "close": 3.9, "volume": 157786.0}, {"date": "2024-06-25", "close": 3.85, "volume": 200990.0}, {"date": "2024-06-26", "close": 3.78, "volume": 186863.0}, {"date": "2024-06-27", "close": 3.77, "volume": 360149.0}, {"date": "2024-06-28", "close": 3.8, "volume": 260362.0}, {"date": "2024-07-01", "close": 3.8, "volume": 233454.0}, {"date": "2024-07-02", "close": 3.91, "volume": 131146.0}, {"date": "2024-07-03", "close": 4.12, "volume": 191996.0}, {"date": "2024-07-05", "close": 4.26, "volume": 213089.0}, {"date": "2024-07-08", "close": 4.2, "volume": 134769.0}, {"date": "2024-07-09", "close": 4.21, "volume": 400386.0}, {"date": "2024-07-10", "close": 4.48, "volume": 302147.0}, {"date": "2024-07-11", "close": 4.55, "volume": 367895.0}, {"date": "2024-07-12", "close": 4.54, "volume": 143432.0}, {"date": "2024-07-15", "close": 4.59, "volume": 250769.0}, {"date": "2024-07-16", "close": 4.64, "volume": 469088.0}, {"date": "2024-07-17", "close": 4.32, "volume": 320898.0}, {"date": "2024-07-18", "close": 4.16, "volume": 273668.0}, {"date": "2024-07-19", "close": 4.12, "volume": 155125.0}, {"date": "2024-07-22", "close": 4.2, "volume": 138153.0}, {"date": "2024-07-23", "close": 4.35, "volume": 214416.0}, {"date": "2024-07-24", "close": 4.23, "volume": 242940.0}, {"date": "2024-07-25", "close": 4.06, "volume": 241519.0}, {"date": "2024-07-26", "close": 4.16, "volume": 152670.0}, {"date": "2024-07-29", "close": 4.12, "volume": 106667.0}, {"date": "2024-07-30", "close": 4.19, "volume": 128485.0}, {"date": "2024-07-31", "close": 4.49, "volume": 311743.0}, {"date": "2024-08-01", "close": 4.3, "volume": 319490.0}, {"date": "2024-08-02", "close": 4.03, "volume": 243512.0}, {"date": "2024-08-05", "close": 3.9, "volume": 332039.0}, {"date": "2024-08-06", "close": 4.03, "volume": 279967.0}, {"date": "2024-08-07", "close": 3.83, "volume": 383402.0}, {"date": "2024-08-08", "close": 3.88, "volume": 169087.0}, {"date": "2024-08-09", "close": 3.87, "volume": 127443.0}, {"date": "2024-08-12", "close": 4.08, "volume": 318018.0}, {"date": "2024-08-13", "close": 4.24, "volume": 476620.0}, {"date": "2024-08-14", "close": 4.04, "volume": 403395.0}, {"date": "2024-08-15", "close": 4.12, "volume": 173800.0}, {"date": "2024-08-16", "close": 4.27, "volume": 256829.0}, {"date": "2024-08-19", "close": 4.51, "volume": 397303.0}, {"date": "2024-08-20", "close": 4.62, "volume": 440312.0}, {"date": "2024-08-21", "close": 4.65, "volume": 305740.0}, {"date": "2024-08-22", "close": 4.64, "volume": 364681.0}, {"date": "2024-08-23", "close": 4.82, "volume": 468135.0}, {"date": "2024-08-26", "close": 4.64, "volume": 376989.0}, {"date": "2024-08-27", "close": 4.54, "volume": 246382.0}, {"date": "2024-08-28", "close": 4.38, "volume": 351437.0}, {"date": "2024-08-29", "close": 4.48, "volume": 239123.0}, {"date": "2024-08-30", "close": 4.54, "volume": 837803.0}, {"date": "2024-09-03", "close": 4.3, "volume": 573515.0}, {"date": "2024-09-04", "close": 4.53, "volume": 394182.0}, {"date": "2024-09-05", "close": 4.44, "volume": 269693.0}, {"date": "2024-09-06", "close": 4.2, "volume": 401067.0}, {"date": "2024-09-09", "close": 4.22, "volume": 269105.0}, {"date": "2024-09-10", "close": 4.29, "volume": 299568.0}, {"date": "2024-09-11", "close": 4.35, "volume": 369899.0}, {"date": "2024-09-12", "close": 4.68, "volume": 520245.0}, {"date": "2024-09-13", "close": 5.05, "volume": 921049.0}, {"date": "2024-09-16", "close": 4.88, "volume": 2032955.0}, {"date": "2024-09-17", "close": 4.76, "volume": 1082923.0}, {"date": "2024-09-18", "close": 4.65, "volume": 1404201.0}, {"date": "2024-09-19", "close": 4.83, "volume": 1715243.0}, {"date": "2024-09-20", "close": 5.03, "volume": 12024990.0}, {"date": "2024-09-23", "close": 4.87, "volume": 705999.0}, {"date": "2024-09-24", "close": 4.86, "volume": 608294.0}, {"date": "2024-09-25", "close": 4.97, "volume": 798646.0}, {"date": "2024-09-26", "close": 4.92, "volume": 763127.0}, {"date": "2024-09-27", "close": 4.69, "volume": 625411.0}, {"date": "2024-09-30", "close": 4.6, "volume": 394978.0}, {"date": "2024-10-01", "close": 4.65, "volume": 470243.0}, {"date": "2024-10-02", "close": 4.61, "volume": 345681.0}, {"date": "2024-10-03", "close": 4.55, "volume": 480019.0}, {"date": "2024-10-04", "close": 4.47, "volume": 562458.0}, {"date": "2024-10-07", "close": 4.4, "volume": 653527.0}, {"date": "2024-10-08", "close": 4.34, "volume": 735303.0}, {"date": "2024-10-09", "close": 4.26, "volume": 439001.0}, {"date": "2024-10-10", "close": 4.46, "volume": 510821.0}, {"date": "2024-10-11", "close": 4.49, "volume": 377319.0}, {"date": "2024-10-14", "close": 4.5, "volume": 175946.0}, {"date": "2024-10-15", "close": 4.58, "volume": 365491.0}, {"date": "2024-10-16", "close": 4.7, "volume": 356671.0}, {"date": "2024-10-17", "close": 4.66, "volume": 304543.0}, {"date": "2024-10-18", "close": 4.82, "volume": 476151.0}, {"date": "2024-10-21", "close": 4.79, "volume": 444518.0}, {"date": "2024-10-22", "close": 4.88, "volume": 390235.0}, {"date": "2024-10-23", "close": 4.69, "volume": 416485.0}, {"date": "2024-10-24", "close": 4.71, "volume": 342119.0}, {"date": "2024-10-25", "close": 4.64, "volume": 316737.0}, {"date": "2024-10-28", "close": 4.57, "volume": 358826.0}, {"date": "2024-10-29", "close": 4.84, "volume": 612520.0}, {"date": "2024-10-30", "close": 4.8, "volume": 362196.0}, {"date": "2024-10-31", "close": 4.65, "volume": 561294.0}, {"date": "2024-11-01", "close": 4.52, "volume": 401114.0}, {"date": "2024-11-04", "close": 4.53, "volume": 503733.0}, {"date": "2024-11-05", "close": 4.45, "volume": 532100.0}, {"date": "2024-11-06", "close": 4.28, "volume": 666735.0}, {"date": "2024-11-07", "close": 4.43, "volume": 391652.0}, {"date": "2024-11-08", "close": 4.36, "volume": 501210.0}, {"date": "2024-11-11", "close": 4.1, "volume": 543250.0}, {"date": "2024-11-12", "close": 4.06, "volume": 635635.0}, {"date": "2024-11-13", "close": 3.83, "volume": 842969.0}, {"date": "2024-11-14", "close": 4.0, "volume": 641702.0}, {"date": "2024-11-15", "close": 3.92, "volume": 550907.0}, {"date": "2024-11-18", "close": 4.11, "volume": 419778.0}, {"date": "2024-11-19", "close": 4.13, "volume": 409515.0}, {"date": "2024-11-20", "close": 4.13, "volume": 242931.0}, {"date": "2024-11-21", "close": 4.17, "volume": 198327.0}, {"date": "2024-11-22", "close": 4.17, "volume": 317897.0}, {"date": "2024-11-25", "close": 4.11, "volume": 353699.0}, {"date": "2024-11-26", "close": 4.08, "volume": 197580.0}, {"date": "2024-11-27", "close": 4.09, "volume": 213270.0}, {"date": "2024-11-29", "close": 3.79, "volume": 415629.0}, {"date": "2024-12-02", "close": 3.66, "volume": 430308.0}, {"date": "2024-12-03", "close": 3.81, "volume": 283805.0}, {"date": "2024-12-04", "close": 3.73, "volume": 273778.0}, {"date": "2024-12-05", "close": 3.78, "volume": 224730.0}, {"date": "2024-12-06", "close": 3.81, "volume": 346565.0}, {"date": "2024-12-09", "close": 3.87, "volume": 404826.0}, {"date": "2024-12-10", "close": 3.97, "volume": 356311.0}, {"date": "2024-12-11", "close": 4.14, "volume": 408101.0}, {"date": "2024-12-12", "close": 3.89, "volume": 285298.0}, {"date": "2024-12-13", "close": 3.79, "volume": 322829.0}, {"date": "2024-12-16", "close": 3.71, "volume": 450218.0}, {"date": "2024-12-17", "close": 3.79, "volume": 493763.0}, {"date": "2024-12-18", "close": 3.55, "volume": 752970.0}, {"date": "2024-12-19", "close": 3.31, "volume": 1100933.0}, {"date": "2024-12-20", "close": 3.46, "volume": 1170405.0}, {"date": "2024-12-23", "close": 3.49, "volume": 349765.0}, {"date": "2024-12-24", "close": 3.53, "volume": 109055.0}, {"date": "2024-12-26", "close": 3.58, "volume": 99662.0}, {"date": "2024-12-27", "close": 3.54, "volume": 184111.0}, {"date": "2024-12-30", "close": 3.4, "volume": 355883.0}, {"date": "2024-12-31", "close": 3.5, "volume": 396922.0}, {"date": "2025-01-02", "close": 3.67, "volume": 259818.0}, {"date": "2025-01-03", "close": 3.65, "volume": 172524.0}, {"date": "2025-01-06", "close": 3.62, "volume": 368002.0}, {"date": "2025-01-07", "close": 3.66, "volume": 323388.0}, {"date": "2025-01-08", "close": 3.79, "volume": 397099.0}, {"date": "2025-01-10", "close": 3.75, "volume": 336587.0}, {"date": "2025-01-13", "close": 3.58, "volume": 322537.0}, {"date": "2025-01-14", "close": 3.78, "volume": 558548.0}, {"date": "2025-01-15", "close": 3.77, "volume": 219238.0}, {"date": "2025-01-16", "close": 3.69, "volume": 900786.0}, {"date": "2025-01-17", "close": 3.62, "volume": 339768.0}, {"date": "2025-01-21", "close": 3.71, "volume": 377387.0}, {"date": "2025-01-22", "close": 3.66, "volume": 392952.0}, {"date": "2025-01-23", "close": 3.62, "volume": 295051.0}, {"date": "2025-01-24", "close": 3.73, "volume": 365817.0}, {"date": "2025-01-27", "close": 3.55, "volume": 493748.0}, {"date": "2025-01-28", "close": 3.63, "volume": 414873.0}, {"date": "2025-01-29", "close": 3.68, "volume": 296666.0}, {"date": "2025-01-30", "close": 3.78, "volume": 435791.0}, {"date": "2025-01-31", "close": 3.73, "volume": 542768.0}, {"date": "2025-02-03", "close": 3.63, "volume": 426252.0}, {"date": "2025-02-04", "close": 3.73, "volume": 491595.0}, {"date": "2025-02-05", "close": 3.89, "volume": 500821.0}, {"date": "2025-02-06", "close": 4.01, "volume": 537801.0}, {"date": "2025-02-07", "close": 3.98, "volume": 420177.0}, {"date": "2025-02-10", "close": 4.05, "volume": 326597.0}, {"date": "2025-02-11", "close": 4.02, "volume": 436470.0}, {"date": "2025-02-12", "close": 4.16, "volume": 690837.0}, {"date": "2025-02-13", "close": 4.22, "volume": 532819.0}, {"date": "2025-02-14", "close": 4.04, "volume": 298917.0}, {"date": "2025-02-18", "close": 4.06, "volume": 356109.0}, {"date": "2025-02-19", "close": 4.03, "volume": 303714.0}, {"date": "2025-02-20", "close": 3.99, "volume": 323911.0}, {"date": "2025-02-21", "close": 3.81, "volume": 323945.0}, {"date": "2025-02-24", "close": 3.88, "volume": 458416.0}, {"date": "2025-02-25", "close": 3.76, "volume": 453282.0}, {"date": "2025-02-26", "close": 3.84, "volume": 351876.0}, {"date": "2025-02-27", "close": 3.67, "volume": 398072.0}, {"date": "2025-02-28", "close": 3.7, "volume": 707312.0}, {"date": "2025-03-03", "close": 3.69, "volume": 279129.0}, {"date": "2025-03-04", "close": 3.77, "volume": 390203.0}, {"date": "2025-03-05", "close": 3.99, "volume": 359373.0}, {"date": "2025-03-06", "close": 4.06, "volume": 487975.0}, {"date": "2025-03-07", "close": 3.96, "volume": 297968.0}, {"date": "2025-03-10", "close": 3.82, "volume": 414416.0}, {"date": "2025-03-11", "close": 3.98, "volume": 498487.0}, {"date": "2025-03-12", "close": 4.06, "volume": 423755.0}, {"date": "2025-03-13", "close": 4.43, "volume": 1365213.0}, {"date": "2025-03-14", "close": 4.4, "volume": 605030.0}, {"date": "2025-03-17", "close": 4.56, "volume": 1068634.0}, {"date": "2025-03-18", "close": 4.51, "volume": 604971.0}, {"date": "2025-03-19", "close": 4.5, "volume": 714054.0}, {"date": "2025-03-20", "close": 4.56, "volume": 637387.0}, {"date": "2025-03-21", "close": 4.34, "volume": 3187664.0}, {"date": "2025-03-24", "close": 4.53, "volume": 871399.0}, {"date": "2025-03-25", "close": 4.67, "volume": 1074030.0}, {"date": "2025-03-26", "close": 4.61, "volume": 525085.0}, {"date": "2025-03-27", "close": 4.67, "volume": 622677.0}, {"date": "2025-03-28", "close": 4.55, "volume": 1184325.0}, {"date": "2025-03-31", "close": 4.64, "volume": 1049974.0}, {"date": "2025-04-01", "close": 4.77, "volume": 888043.0}, {"date": "2025-04-02", "close": 4.99, "volume": 1021351.0}, {"date": "2025-04-03", "close": 4.97, "volume": 1173230.0}, {"date": "2025-04-04", "close": 4.42, "volume": 947885.0}, {"date": "2025-04-07", "close": 4.28, "volume": 1269084.0}, {"date": "2025-04-08", "close": 4.25, "volume": 1976770.0}, {"date": "2025-04-09", "close": 4.88, "volume": 2267939.0}, {"date": "2025-04-10", "close": 5.14, "volume": 2024271.0}, {"date": "2025-04-11", "close": 5.34, "volume": 2040185.0}, {"date": "2025-04-14", "close": 5.42, "volume": 1442976.0}, {"date": "2025-04-15", "close": 5.41, "volume": 1252213.0}, {"date": "2025-04-16", "close": 5.52, "volume": 1637794.0}, {"date": "2025-04-17", "close": 5.44, "volume": 1044634.0}, {"date": "2025-04-21", "close": 5.51, "volume": 1285231.0}, {"date": "2025-04-22", "close": 5.53, "volume": 1523594.0}, {"date": "2025-04-23", "close": 5.39, "volume": 1452728.0}, {"date": "2025-04-24", "close": 5.47, "volume": 921283.0}, {"date": "2025-04-25", "close": 5.4, "volume": 886486.0}, {"date": "2025-04-28", "close": 5.45, "volume": 858693.0}, {"date": "2025-04-29", "close": 5.29, "volume": 914192.0}, {"date": "2025-04-30", "close": 5.49, "volume": 784982.0}, {"date": "2025-05-01", "close": 5.32, "volume": 868282.0}, {"date": "2025-05-02", "close": 5.34, "volume": 661001.0}, {"date": "2025-05-05", "close": 5.51, "volume": 1033643.0}, {"date": "2025-05-06", "close": 5.93, "volume": 1237922.0}, {"date": "2025-05-07", "close": 5.81, "volume": 1513802.0}, {"date": "2025-05-08", "close": 5.85, "volume": 931184.0}, {"date": "2025-05-09", "close": 6.04, "volume": 917813.0}, {"date": "2025-05-12", "close": 5.58, "volume": 1186488.0}, {"date": "2025-05-13", "close": 5.82, "volume": 975391.0}, {"date": "2025-05-14", "close": 5.59, "volume": 730737.0}, {"date": "2025-05-15", "close": 5.73, "volume": 1003937.0}, {"date": "2025-05-16", "close": 5.65, "volume": 1121605.0}, {"date": "2025-05-19", "close": 5.97, "volume": 1057986.0}, {"date": "2025-05-20", "close": 6.19, "volume": 3436074.0}, {"date": "2025-05-21", "close": 6.28, "volume": 1645778.0}, {"date": "2025-05-22", "close": 6.14, "volume": 998074.0}, {"date": "2025-05-23", "close": 6.39, "volume": 1311638.0}, {"date": "2025-05-27", "close": 6.41, "volume": 1280282.0}, {"date": "2025-05-28", "close": 6.48, "volume": 831272.0}, {"date": "2025-05-29", "close": 6.45, "volume": 962396.0}, {"date": "2025-05-30", "close": 6.53, "volume": 676722.0}, {"date": "2025-06-02", "close": 6.79, "volume": 2396158.0}, {"date": "2025-06-03", "close": 6.87, "volume": 934577.0}, {"date": "2025-06-04", "close": 6.88, "volume": 997890.0}, {"date": "2025-06-05", "close": 6.76, "volume": 1999067.0}, {"date": "2025-06-06", "close": 6.3, "volume": 3902528.0}, {"date": "2025-06-09", "close": 6.46, "volume": 2423063.0}, {"date": "2025-06-10", "close": 6.39, "volume": 1313825.0}, {"date": "2025-06-11", "close": 6.58, "volume": 1564710.0}, {"date": "2025-06-12", "close": 6.74, "volume": 2011233.0}, {"date": "2025-06-13", "close": 6.7, "volume": 1935478.0}, {"date": "2025-06-16", "close": 6.92, "volume": 2120295.0}, {"date": "2025-06-17", "close": 6.85, "volume": 1607241.0}, {"date": "2025-06-18", "close": 6.85, "volume": 1687166.0}, {"date": "2025-06-20", "close": 6.85, "volume": 5536020.0}, {"date": "2025-06-23", "close": 6.83, "volume": 1458166.0}, {"date": "2025-06-24", "close": 6.62, "volume": 2399015.0}, {"date": "2025-06-25", "close": 6.89, "volume": 1818818.0}, {"date": "2025-06-26", "close": 6.8, "volume": 795720.0}, {"date": "2025-06-27", "close": 6.56, "volume": 1226530.0}, {"date": "2025-06-30", "close": 6.72, "volume": 890415.0}, {"date": "2025-07-01", "close": 6.8, "volume": 611416.0}, {"date": "2025-07-02", "close": 6.88, "volume": 960590.0}, {"date": "2025-07-03", "close": 6.98, "volume": 627408.0}, {"date": "2025-07-07", "close": 7.16, "volume": 1599980.0}, {"date": "2025-07-08", "close": 6.91, "volume": 1103832.0}, {"date": "2025-07-09", "close": 6.97, "volume": 888864.0}, {"date": "2025-07-10", "close": 7.01, "volume": 657033.0}, {"date": "2025-07-11", "close": 7.05, "volume": 1165815.0}, {"date": "2025-07-14", "close": 7.21, "volume": 1554880.0}, {"date": "2025-07-15", "close": 7.12, "volume": 1427364.0}, {"date": "2025-07-16", "close": 7.02, "volume": 1981083.0}, {"date": "2025-07-17", "close": 7.01, "volume": 968238.0}, {"date": "2025-07-18", "close": 6.91, "volume": 771280.0}, {"date": "2025-07-21", "close": 7.17, "volume": 1096007.0}, {"date": "2025-07-22", "close": 7.38, "volume": 1227989.0}, {"date": "2025-07-23", "close": 7.52, "volume": 1054174.0}, {"date": "2025-07-24", "close": 7.36, "volume": 774721.0}, {"date": "2025-07-25", "close": 7.37, "volume": 628747.0}, {"date": "2025-07-28", "close": 7.22, "volume": 796620.0}, {"date": "2025-07-29", "close": 7.19, "volume": 732181.0}, {"date": "2025-07-30", "close": 6.86, "volume": 775414.0}, {"date": "2025-07-31", "close": 6.95, "volume": 809425.0}, {"date": "2025-08-01", "close": 7.1, "volume": 1188685.0}, {"date": "2025-08-04", "close": 7.44, "volume": 858249.0}, {"date": "2025-08-05", "close": 7.71, "volume": 1504738.0}, {"date": "2025-08-06", "close": 7.99, "volume": 1761106.0}, {"date": "2025-08-07", "close": 8.01, "volume": 1342469.0}, {"date": "2025-08-08", "close": 7.46, "volume": 2147511.0}, {"date": "2025-08-11", "close": 7.18, "volume": 2039603.0}, {"date": "2025-08-12", "close": 7.0, "volume": 4516866.0}, {"date": "2025-08-13", "close": 6.87, "volume": 1210655.0}, {"date": "2025-08-14", "close": 6.81, "volume": 1025794.0}, {"date": "2025-08-15", "close": 6.9, "volume": 1495140.0}, {"date": "2025-08-18", "close": 6.94, "volume": 741362.0}, {"date": "2025-08-19", "close": 6.74, "volume": 1016344.0}, {"date": "2025-08-20", "close": 6.87, "volume": 1030909.0}, {"date": "2025-08-21", "close": 7.03, "volume": 960964.0}, {"date": "2025-08-22", "close": 7.11, "volume": 2033561.0}, {"date": "2025-08-25", "close": 7.34, "volume": 1398606.0}, {"date": "2025-08-26", "close": 7.95, "volume": 2548825.0}, {"date": "2025-08-27", "close": 8.14, "volume": 2633772.0}, {"date": "2025-08-28", "close": 8.2, "volume": 1650728.0}, {"date": "2025-08-29", "close": 8.68, "volume": 3370883.0}, {"date": "2025-09-02", "close": 8.75, "volume": 3121208.0}, {"date": "2025-09-03", "close": 9.1, "volume": 2761298.0}, {"date": "2025-09-04", "close": 8.91, "volume": 1361365.0}, {"date": "2025-09-05", "close": 9.18, "volume": 1674932.0}, {"date": "2025-09-08", "close": 9.22, "volume": 1605366.0}, {"date": "2025-09-09", "close": 9.38, "volume": 1868115.0}, {"date": "2025-09-10", "close": 9.61, "volume": 1472457.0}, {"date": "2025-09-11", "close": 9.74, "volume": 1723967.0}, {"date": "2025-09-12", "close": 9.77, "volume": 1386421.0}, {"date": "2025-09-15", "close": 9.86, "volume": 2308806.0}, {"date": "2025-09-16", "close": 9.66, "volume": 1977505.0}, {"date": "2025-09-17", "close": 9.53, "volume": 1394597.0}, {"date": "2025-09-18", "close": 9.19, "volume": 1846677.0}, {"date": "2025-09-19", "close": 9.51, "volume": 10536410.0}, {"date": "2025-09-22", "close": 9.99, "volume": 1640815.0}, {"date": "2025-09-23", "close": 9.42, "volume": 4173589.0}, {"date": "2025-09-24", "close": 9.36, "volume": 1051448.0}, {"date": "2025-09-25", "close": 9.39, "volume": 1261005.0}, {"date": "2025-09-26", "close": 9.65, "volume": 1613710.0}, {"date": "2025-09-29", "close": 9.82, "volume": 1493986.0}, {"date": "2025-09-30", "close": 9.8, "volume": 2067759.0}, {"date": "2025-10-01", "close": 10.15, "volume": 1199892.0}, {"date": "2025-10-02", "close": 9.98, "volume": 1498617.0}, {"date": "2025-10-03", "close": 10.05, "volume": 845590.0}, {"date": "2025-10-06", "close": 10.41, "volume": 1897469.0}, {"date": "2025-10-07", "close": 10.37, "volume": 1527017.0}, {"date": "2025-10-08", "close": 10.79, "volume": 3274555.0}, {"date": "2025-10-09", "close": 10.25, "volume": 954575.0}, {"date": "2025-10-10", "close": 10.07, "volume": 947257.0}, {"date": "2025-10-13", "close": 10.73, "volume": 857382.0}, {"date": "2025-10-14", "close": 10.75, "volume": 865482.0}, {"date": "2025-10-15", "close": 11.04, "volume": 1468923.0}, {"date": "2025-10-16", "close": 10.96, "volume": 1340217.0}, {"date": "2025-10-17", "close": 10.16, "volume": 1638268.0}, {"date": "2025-10-20", "close": 10.43, "volume": 1241306.0}, {"date": "2025-10-21", "close": 9.48, "volume": 2084030.0}, {"date": "2025-10-22", "close": 9.61, "volume": 986687.0}, {"date": "2025-10-23", "close": 9.87, "volume": 974912.0}, {"date": "2025-10-24", "close": 9.93, "volume": 1034322.0}, {"date": "2025-10-27", "close": 9.09, "volume": 1515844.0}, {"date": "2025-10-28", "close": 9.19, "volume": 1254264.0}, {"date": "2025-10-29", "close": 9.34, "volume": 1953910.0}, {"date": "2025-10-30", "close": 10.1, "volume": 1118308.0}, {"date": "2025-10-31", "close": 9.88, "volume": 1006454.0}, {"date": "2025-11-03", "close": 10.2, "volume": 791295.0}, {"date": "2025-11-04", "close": 9.6, "volume": 866065.0}, {"date": "2025-11-05", "close": 9.79, "volume": 626871.0}, {"date": "2025-11-06", "close": 9.61, "volume": 669291.0}, {"date": "2025-11-07", "close": 9.85, "volume": 1078571.0}, {"date": "2025-11-10", "close": 10.77, "volume": 3128196.0}, {"date": "2025-11-11", "close": 10.96, "volume": 1428434.0}, {"date": "2025-11-12", "close": 11.33, "volume": 1880131.0}, {"date": "2025-11-13", "close": 11.37, "volume": 1377695.0}, {"date": "2025-11-14", "close": 11.25, "volume": 1168684.0}, {"date": "2025-11-17", "close": 11.32, "volume": 961720.0}, {"date": "2025-11-18", "close": 11.7, "volume": 1351395.0}, {"date": "2025-11-19", "close": 11.82, "volume": 1361123.0}, {"date": "2025-11-20", "close": 11.36, "volume": 1577030.0}, {"date": "2025-11-21", "close": 11.63, "volume": 1299044.0}, {"date": "2025-11-24", "close": 12.79, "volume": 2296271.0}, {"date": "2025-11-25", "close": 13.12, "volume": 1757761.0}, {"date": "2025-11-26", "close": 14.02, "volume": 1785698.0}, {"date": "2025-11-28", "close": 14.04, "volume": 1356609.0}, {"date": "2025-12-01", "close": 14.01, "volume": 1810564.0}, {"date": "2025-12-02", "close": 14.1, "volume": 1311641.0}, {"date": "2025-12-03", "close": 14.0, "volume": 875055.0}, {"date": "2025-12-04", "close": 14.15, "volume": 716111.0}, {"date": "2025-12-05", "close": 14.15, "volume": 1137112.0}, {"date": "2025-12-08", "close": 13.9, "volume": 2081565.0}, {"date": "2025-12-09", "close": 14.35, "volume": 1148655.0}, {"date": "2025-12-10", "close": 14.72, "volume": 2985201.0}, {"date": "2025-12-11", "close": 15.28, "volume": 2747426.0}, {"date": "2025-12-12", "close": 15.71, "volume": 3014909.0}, {"date": "2025-12-15", "close": 15.75, "volume": 2345610.0}, {"date": "2025-12-16", "close": 15.49, "volume": 1158111.0}, {"date": "2025-12-17", "close": 15.42, "volume": 1256344.0}, {"date": "2025-12-18", "close": 15.65, "volume": 2245401.0}, {"date": "2025-12-19", "close": 15.91, "volume": 3449905.0}, {"date": "2025-12-22", "close": 16.66, "volume": 2575304.0}, {"date": "2025-12-23", "close": 16.43, "volume": 1168261.0}, {"date": "2025-12-24", "close": 16.32, "volume": 1579533.0}, {"date": "2025-12-26", "close": 16.81, "volume": 1337211.0}, {"date": "2025-12-29", "close": 16.2, "volume": 2774476.0}, {"date": "2025-12-30", "close": 16.42, "volume": 1936796.0}, {"date": "2025-12-31", "close": 16.23, "volume": 989205.0}, {"date": "2026-01-02", "close": 15.81, "volume": 2105840.0}, {"date": "2026-01-05", "close": 16.3, "volume": 2336531.0}, {"date": "2026-01-06", "close": 16.4, "volume": 1199870.0}, {"date": "2026-01-07", "close": 17.07, "volume": 2095028.0}, {"date": "2026-01-08", "close": 17.15, "volume": 1330828.0}, {"date": "2026-01-09", "close": 16.66, "volume": 1064423.0}, {"date": "2026-01-12", "close": 17.33, "volume": 1843658.0}, {"date": "2026-01-13", "close": 17.42, "volume": 1242005.0}, {"date": "2026-01-14", "close": 17.99, "volume": 1552676.0}, {"date": "2026-01-15", "close": 18.24, "volume": 1097003.0}, {"date": "2026-01-16", "close": 18.1, "volume": 1034789.0}, {"date": "2026-01-20", "close": 19.57, "volume": 3249302.0}, {"date": "2026-01-21", "close": 19.28, "volume": 3315416.0}, {"date": "2026-01-22", "close": 19.63, "volume": 1970616.0}, {"date": "2026-01-23", "close": 20.26, "volume": 1865275.0}, {"date": "2026-01-26", "close": 20.39, "volume": 2273222.0}, {"date": "2026-01-27", "close": 20.94, "volume": 1666171.0}, {"date": "2026-01-28", "close": 21.41, "volume": 1819662.0}, {"date": "2026-01-29", "close": 20.47, "volume": 2193810.0}, {"date": "2026-01-30", "close": 17.14, "volume": 4242276.0}, {"date": "2026-02-02", "close": 18.06, "volume": 1984335.0}, {"date": "2026-02-03", "close": 19.44, "volume": 1982764.0}, {"date": "2026-02-04", "close": 19.75, "volume": 1870658.0}, {"date": "2026-02-05", "close": 17.87, "volume": 2033956.0}, {"date": "2026-02-06", "close": 17.76, "volume": 3443595.0}, {"date": "2026-02-09", "close": 18.69, "volume": 1964583.0}, {"date": "2026-02-10", "close": 19.38, "volume": 1771861.0}, {"date": "2026-02-11", "close": 20.07, "volume": 1225458.0}, {"date": "2026-02-12", "close": 18.53, "volume": 1534644.0}, {"date": "2026-02-13", "close": 19.49, "volume": 1381669.0}, {"date": "2026-02-17", "close": 18.53, "volume": 1829363.0}, {"date": "2026-02-18", "close": 19.16, "volume": 1744469.0}, {"date": "2026-02-19", "close": 19.84, "volume": 695930.0}, {"date": "2026-02-20", "close": 21.01, "volume": 1573897.0}, {"date": "2026-02-23", "close": 21.18, "volume": 1233632.0}, {"date": "2026-02-24", "close": 21.44, "volume": 1110946.0}, {"date": "2026-02-25", "close": 22.12, "volume": 1714217.0}, {"date": "2026-02-26", "close": 22.45, "volume": 899885.0}, {"date": "2026-02-27", "close": 22.68, "volume": 1207952.0}, {"date": "2026-03-02", "close": 22.45, "volume": 1032669.0}, {"date": "2026-03-03", "close": 20.44, "volume": 1862599.0}, {"date": "2026-03-04", "close": 21.06, "volume": 1520262.0}, {"date": "2026-03-05", "close": 19.61, "volume": 1924119.0}, {"date": "2026-03-06", "close": 19.33, "volume": 1386884.0}, {"date": "2026-03-09", "close": 19.32, "volume": 1580354.0}, {"date": "2026-03-10", "close": 19.95, "volume": 1074815.0}, {"date": "2026-03-11", "close": 19.71, "volume": 923557.0}, {"date": "2026-03-12", "close": 19.26, "volume": 1677154.0}, {"date": "2026-03-13", "close": 18.58, "volume": 1876127.0}, {"date": "2026-03-16", "close": 19.0, "volume": 3646952.0}, {"date": "2026-03-17", "close": 18.63, "volume": 2654357.0}, {"date": "2026-03-18", "close": 17.65, "volume": 2931601.0}, {"date": "2026-03-19", "close": 16.74, "volume": 5359999.0}, {"date": "2026-03-20", "close": 16.11, "volume": 14336360.0}, {"date": "2026-03-23", "close": 16.77, "volume": 2503294.0}, {"date": "2026-03-24", "close": 16.73, "volume": 1839786.0}, {"date": "2026-03-25", "close": 17.48, "volume": 2107069.0}, {"date": "2026-03-26", "close": 16.51, "volume": 2038243.0}, {"date": "2026-03-27", "close": 17.14, "volume": 1775939.0}, {"date": "2026-03-30", "close": 17.22, "volume": 1681838.0}, {"date": "2026-03-31", "close": 18.57, "volume": 1366728.0}, {"date": "2026-04-01", "close": 19.61, "volume": 2052042.0}, {"date": "2026-04-02", "close": 19.31, "volume": 1498269.0}, {"date": "2026-04-06", "close": 19.3, "volume": 1034776.0}, {"date": "2026-04-07", "close": 20.12, "volume": 1461256.0}, {"date": "2026-04-08", "close": 20.62, "volume": 1278926.0}, {"date": "2026-04-09", "close": 20.45, "volume": 1600891.0}, {"date": "2026-04-10", "close": 20.74, "volume": 943599.0}, {"date": "2026-04-13", "close": 20.76, "volume": 735651.0}, {"date": "2026-04-14", "close": 21.65, "volume": 2253543.0}, {"date": "2026-04-15", "close": 20.29, "volume": 1481677.0}, {"date": "2026-04-16", "close": 20.33, "volume": 891813.0}, {"date": "2026-04-17", "close": 20.96, "volume": 1359913.0}, {"date": "2026-04-20", "close": 20.83, "volume": 1076608.0}, {"date": "2026-04-21", "close": 19.01, "volume": 1787906.0}, {"date": "2026-04-22", "close": 19.23, "volume": 839547.0}, {"date": "2026-04-23", "close": 18.76, "volume": 1160307.0}, {"date": "2026-04-24", "close": 18.94, "volume": 724360.0}, {"date": "2026-04-27", "close": 18.76, "volume": 811031.0}, {"date": "2026-04-28", "close": 17.91, "volume": 1345150.0}, {"date": "2026-04-29", "close": 17.33, "volume": 1200707.0}, {"date": "2026-04-30", "close": 17.89, "volume": 979994.0}, {"date": "2026-05-01", "close": 17.87, "volume": 737322.0}, {"date": "2026-05-04", "close": 17.52, "volume": 742575.0}, {"date": "2026-05-05", "close": 17.29, "volume": 826175.0}, {"date": "2026-05-06", "close": 18.93, "volume": 1309860.0}, {"date": "2026-05-07", "close": 19.01, "volume": 3414573.0}, {"date": "2026-05-08", "close": 19.7, "volume": 1078937.0}, {"date": "2026-05-11", "close": 20.18, "volume": 1147811.0}, {"date": "2026-05-12", "close": 20.41, "volume": 954261.0}, {"date": "2026-05-13", "close": 19.71, "volume": 1829058.0}, {"date": "2026-05-14", "close": 19.72, "volume": 861760.0}, {"date": "2026-05-15", "close": 18.18, "volume": 1025927.0}, {"date": "2026-05-18", "close": 18.15, "volume": 1379451.0}, {"date": "2026-05-19", "close": 17.07, "volume": 1072551.0}, {"date": "2026-05-20", "close": 17.51, "volume": 1190013.0}, {"date": "2026-05-21", "close": 17.3, "volume": 1400403.0}, {"date": "2026-05-22", "close": 17.24, "volume": 712038.0}, {"date": "2026-05-26", "close": 17.65, "volume": 930057.0}, {"date": "2026-05-27", "close": 16.88, "volume": 1157205.0}, {"date": "2026-05-28", "close": 17.14, "volume": 1099619.0}, {"date": "2026-05-29", "close": 18.13, "volume": 1040271.0}, {"date": "2026-06-01", "close": 17.89, "volume": 1491954.0}, {"date": "2026-06-02", "close": 17.6, "volume": 1156575.0}, {"date": "2026-06-03", "close": 16.85, "volume": 876633.0}, {"date": "2026-06-04", "close": 17.14, "volume": 895859.0}, {"date": "2026-06-05", "close": 15.23, "volume": 1578281.0}, {"date": "2026-06-08", "close": 15.5, "volume": 820133.0}, {"date": "2026-06-09", "close": 15.08, "volume": 1782727.0}, {"date": "2026-06-10", "close": 14.22, "volume": 2044392.0}, {"date": "2026-06-11", "close": 15.1, "volume": 1706052.0}, {"date": "2026-06-12", "close": 15.89, "volume": 1921198.0}, {"date": "2026-06-15", "close": 17.3, "volume": 2193816.0}, {"date": "2026-06-16", "close": 17.33, "volume": 1019217.0}, {"date": "2026-06-17", "close": 17.08, "volume": 1949824.0}, {"date": "2026-06-18", "close": 16.62, "volume": 2638788.0}, {"date": "2026-06-22", "close": 16.44, "volume": 1837110.0}, {"date": "2026-06-23", "close": 15.76, "volume": 1267199.0}, {"date": "2026-06-24", "close": 14.71, "volume": 1646166.0}, {"date": "2026-06-25", "close": 15.0, "volume": 1100268.0}, {"date": "2026-06-26", "close": 15.17, "volume": 1609164.0}, {"date": "2026-06-29", "close": 14.97, "volume": 1586534.0}, {"date": "2026-06-30", "close": 14.91, "volume": 2123712.0}, {"date": "2026-07-01", "close": 14.62, "volume": 979203.0}, {"date": "2026-07-02", "close": 16.0, "volume": 1990443.0}, {"date": "2026-07-06", "close": 15.98, "volume": 912559.0}, {"date": "2026-07-07", "close": 15.2, "volume": 1421642.0}, {"date": "2026-07-08", "close": 14.01, "volume": 2206807.0}, {"date": "2026-07-09", "close": 14.75, "volume": 972422.0}, {"date": "2026-07-10", "close": 14.56, "volume": 1635869.0}, {"date": "2026-07-13", "close": 14.19, "volume": 1367914.0}, {"date": "2026-07-14", "close": 14.53, "volume": 1972256.0}, {"date": "2026-07-15", "close": 14.41, "volume": 1515390.0}, {"date": "2026-07-16", "close": 13.61, "volume": 2080856.0}, {"date": "2026-07-17", "close": 13.94, "volume": 1239283.0}, {"date": "2026-07-20", "close": 13.87, "volume": 874643.0}, {"date": "2026-07-21", "close": 14.7, "volume": 1222070.0}, {"date": "2026-07-22", "close": 14.91, "volume": 1175002.0}, {"date": "2026-07-23", "close": 14.59, "volume": 2179705.0}, {"date": "2026-07-24", "close": 14.66, "volume": 644556.0}, {"date": "2026-07-27", "close": 14.86, "volume": 676712.0}, {"date": "2026-07-28", "close": 14.47, "volume": 646468.0}, {"date": "2026-07-29", "close": 13.9, "volume": 1846617.0}, {"date": "2026-07-30", "close": 14.25, "volume": 2707868.0}, {"date": "2026-07-31", "close": 13.36, "volume": 1968509.0}, {"date": "2026-08-03", "close": 14.39, "volume": 1328581.0}, {"date": "2026-08-04", "close": 14.71, "volume": 2269022.0}, {"date": "2026-08-05", "close": 15.63, "volume": 2584236.0}, {"date": "2026-08-06", "close": 15.72, "volume": 1430015.0}, {"date": "2026-08-07", "close": 17.4, "volume": 2507031.0}], "refreshing": true}