{"ticker": "CRML", "overview": {"cik": "1951089", "ticker": "CRML", "name": "Critical Metals Corp.", "industry": "Metal Mining", "country": "British Virgin Islands", "sic": "1000", "announcements": [{"form": "424B3", "date": "2026-07-06", "title": "PROSPECTUS", "accession": "0001213900-26-075479", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-06", "title": "PROSPECTUS", "accession": "0001213900-26-075481", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-01", "title": "Form EFFECT", "accession": "9999999995-26-002178", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-01", "title": "Form EFFECT", "accession": "9999999995-26-002174", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-06-23", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-071188", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-06-23", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-071180", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070738", "price_sensitive": true}, {"form": "F-3", "date": "2026-05-22", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-060340", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-05-21", "title": "AMENDMENT NO. 2 TO FORM 20-F", "accession": "0001213900-26-059770", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002353", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-05-14", "title": "AMENDMENT NO. 1 TO FORM 6-K", "accession": "0001213900-26-056690", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-06", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-052873", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-050961", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045901", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-036617", "price_sensitive": true}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001213900-26-034804", "price_sensitive": false}, {"form": "144", "date": "2026-03-23", "title": "Notice of proposed sale", "accession": "0000103623-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031211", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031202", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031193", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031191", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031181", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031177", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031175", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 402750.0, "net": -402750.0, "insiders": 1, "first_date": "2026-03-24", "last_date": "2026-03-24"}, "metrics": {"ticker": "CRML", "has_prices": true, "as_of": "2026-09-18", "last": 6.73, "prev_close": 6.87, "change": -0.13999999999999968, "change_pct": -0.02037845705967972, "session_volume": 10142450.0, "vwap_5": 6.605004491293511, "vwap_20": 7.217267100462194, "vwap_60": 7.156762871140809, "vwap_250": 12.817515443237411, "high_52w": 20.62, "low_52w": 5.13, "avg_volume_20": 7978482.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-002353", "src": "13DG", "ticker": "CRML", "cik": "1951089", "company": "Critical Metals Corp.", "company_raw": "Critical Metals Corp.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Metal Mining", "country": "British Virgin Islands", "headline": "Alyeska Investment Group, L.P. moves to a 8.07% passive stake in CRML", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002353-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0001213900-26-052873", "src": "13DG", "ticker": "CRML", "cik": "1951089", "company": "Critical Metals Corp.", "company_raw": "Critical Metals Corp.", "who": "Critical Metals Corp.", "who_key": "Critical Metals Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Critical Metals Corp. takes a 11.5% activist stake in CRML", "source_url": "https://www.sec.gov/Archives/edgar/data/1951089/0001213900-26-052873-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "0001213900-26-034804", "src": "INSIDERS", "ticker": "CRML", "cik": "1951089", "company": "Critical Metals Corp.", "company_raw": "Critical Metals Corp.", "who": "Mykhailo Zhernov", "who_key": "Zhernov Mykhailo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 402750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Boardroom sells $403K of CRML", "source_url": "https://www.sec.gov/Archives/edgar/data/1951089/000121390026034804/0001213900-26-034804-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322129}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-002353", "src": "13DG", "ticker": "CRML", "cik": "1951089", "company": "Critical Metals Corp.", "company_raw": "Critical Metals Corp.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Metal Mining", "country": "British Virgin Islands", "headline": "Alyeska Investment Group, L.P. moves to a 8.07% passive stake in CRML", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002353-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0001213900-26-052873", "src": "13DG", "ticker": "CRML", "cik": "1951089", "company": "Critical Metals Corp.", "company_raw": "Critical Metals Corp.", "who": "Critical Metals Corp.", "who_key": "Critical Metals Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Critical Metals Corp. takes a 11.5% activist stake in CRML", "source_url": "https://www.sec.gov/Archives/edgar/data/1951089/0001213900-26-052873-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Critical Metals Corp. - Warrants", "new_value": "Critical Metals Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001951089", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001951089", "applied": 1, "detected_at": "2026-09-11T07:46:03.608182"}]}, "key_people": [{"who": "Mykhailo Zhernov", "who_key": "Zhernov Mykhailo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 402750.0, "net": -402750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 402750.0, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951089/000121390026034804/0001213900-26-034804-index.htm"}], "latest": {"action": "SELL", "amount": 402750.0, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951089/000121390026034804/0001213900-26-034804-index.htm"}}], "activity": [], "announcements": [{"form": "424B3", "date": "2026-07-06", "title": "PROSPECTUS", "accession": "0001213900-26-075479", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-06", "title": "PROSPECTUS", "accession": "0001213900-26-075481", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-01", "title": "Form EFFECT", "accession": "9999999995-26-002178", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-01", "title": "Form EFFECT", "accession": "9999999995-26-002174", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-06-23", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-071188", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-06-23", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-071180", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070738", "price_sensitive": true}, {"form": "F-3", "date": "2026-05-22", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-060340", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-05-21", "title": "AMENDMENT NO. 2 TO FORM 20-F", "accession": "0001213900-26-059770", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002353", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-05-14", "title": "AMENDMENT NO. 1 TO FORM 6-K", "accession": "0001213900-26-056690", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-06", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-052873", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-050961", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045901", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-036617", "price_sensitive": true}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001213900-26-034804", "price_sensitive": false}, {"form": "144", "date": "2026-03-23", "title": "Notice of proposed sale", "accession": "0000103623-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031211", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031202", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031193", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031191", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031181", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031177", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031175", "price_sensitive": false}], "performance": {"ticker": "CRML", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-02-01", "close": 9.905, "volume": null}, {"date": "2022-02-02", "close": 9.905, "volume": null}, {"date": "2022-02-03", "close": 9.905, "volume": null}, {"date": "2022-02-04", "close": 9.905, "volume": null}, {"date": "2022-02-07", "close": 9.9379, "volume": 422.0}, {"date": "2022-02-08", "close": 9.9231, "volume": 428.0}, {"date": "2022-02-09", "close": 9.9099, "volume": 111239.0}, {"date": "2022-02-10", "close": 9.9099, "volume": null}, {"date": "2022-02-11", "close": 9.95, "volume": 317.0}, {"date": "2022-02-14", "close": 9.95, "volume": null}, {"date": "2022-02-15", "close": 9.95, "volume": null}, {"date": "2022-02-16", "close": 9.95, "volume": null}, {"date": "2022-02-17", "close": 9.92, "volume": 3607.0}, {"date": "2022-02-18", "close": 9.92, "volume": null}, {"date": "2022-02-22", "close": 9.93, "volume": 2951.0}, {"date": "2022-02-23", "close": 9.93, "volume": null}, {"date": "2022-02-24", "close": 9.93, "volume": 17056.0}, {"date": "2022-02-25", "close": 9.91, "volume": 17700.0}, {"date": "2022-02-28", "close": 9.9476, "volume": 306.0}, {"date": "2022-03-01", "close": 9.9476, "volume": null}, {"date": "2022-03-02", "close": 9.96, "volume": 4391.0}, {"date": "2022-03-03", "close": 9.96, "volume": 4153.0}, {"date": "2022-03-04", "close": 9.97, "volume": 9911.0}, {"date": "2022-03-07", "close": 9.97, "volume": null}, {"date": "2022-03-08", "close": 9.97, "volume": null}, {"date": "2022-03-09", "close": 9.97, "volume": null}, {"date": "2022-03-10", "close": 9.97, "volume": null}, {"date": "2022-03-11", "close": 9.94, "volume": 200.0}, {"date": "2022-03-14", "close": 9.95, "volume": 401.0}, {"date": "2022-03-15", "close": 9.95, "volume": null}, {"date": "2022-03-16", "close": 9.95, "volume": null}, {"date": "2022-03-17", "close": 9.95, "volume": null}, {"date": "2022-03-18", "close": 9.96, "volume": 338.0}, {"date": "2022-03-21", "close": 9.96, "volume": null}, {"date": "2022-03-22", "close": 9.96, "volume": null}, {"date": "2022-03-23", "close": 9.96, "volume": null}, {"date": "2022-03-24", "close": 9.96, "volume": null}, {"date": "2022-03-25", "close": 9.9501, "volume": 1708.0}, {"date": "2022-03-28", "close": 9.9501, "volume": null}, {"date": "2022-03-29", "close": 9.9501, "volume": null}, {"date": "2022-03-30", "close": 9.9501, "volume": null}, {"date": "2022-03-31", "close": 9.9501, "volume": null}, {"date": "2022-04-01", "close": 9.9501, "volume": null}, {"date": "2022-04-04", "close": 9.965, "volume": 2701.0}, {"date": "2022-04-05", "close": 9.96, "volume": 1301.0}, {"date": "2022-04-06", "close": 9.96, "volume": null}, {"date": "2022-04-07", "close": 9.97, "volume": 3600.0}, {"date": "2022-04-08", "close": 9.98, "volume": 6267.0}, {"date": "2022-04-11", "close": 9.99, "volume": 412612.0}, {"date": "2022-04-12", "close": 9.98, "volume": 182604.0}, {"date": "2022-04-13", "close": 10.02, "volume": 970.0}, {"date": "2022-04-14", "close": 10.03, "volume": 275001.0}, {"date": "2022-04-18", "close": 10.03, "volume": 115159.0}, {"date": "2022-04-19", "close": 10.0124, "volume": 131048.0}, {"date": "2022-04-20", "close": 10.03, "volume": 6081.0}, {"date": "2022-04-21", "close": 10.03, "volume": 14140.0}, {"date": "2022-04-22", "close": 10.03, "volume": null}, {"date": "2022-04-25", "close": 10.03, "volume": 250000.0}, {"date": "2022-04-26", "close": 10.03, "volume": null}, {"date": "2022-04-27", "close": 10.03, "volume": null}, {"date": "2022-04-28", "close": 10.0, "volume": 200.0}, {"date": "2022-04-29", "close": 10.02, "volume": 2180.0}, {"date": "2022-05-02", "close": 10.0, "volume": 4700.0}, {"date": "2022-05-03", "close": 10.04, "volume": 8688.0}, {"date": "2022-05-04", "close": 10.02, "volume": 25000.0}, {"date": "2022-05-05", "close": 10.02, "volume": 3100.0}, {"date": "2022-05-06", "close": 10.02, "volume": null}, {"date": "2022-05-09", "close": 10.0, "volume": 4300.0}, {"date": "2022-05-10", "close": 10.0, "volume": null}, {"date": "2022-05-11", "close": 10.0, "volume": null}, {"date": "2022-05-12", "close": 9.98, "volume": 5551.0}, {"date": "2022-05-13", "close": 9.9705, "volume": 1174.0}, {"date": "2022-05-16", "close": 9.9705, "volume": null}, {"date": "2022-05-17", "close": 9.97, "volume": 100.0}, {"date": "2022-05-18", "close": 9.97, "volume": 1025.0}, {"date": "2022-05-19", "close": 9.97, "volume": 25005.0}, {"date": "2022-05-20", "close": 9.97, "volume": null}, {"date": "2022-05-23", "close": 9.98, "volume": 75000.0}, {"date": "2022-05-24", "close": 9.97, "volume": 16388.0}, {"date": "2022-05-25", "close": 9.97, "volume": 2000.0}, {"date": "2022-05-26", "close": 9.97, "volume": 51805.0}, {"date": "2022-05-27", "close": 9.97, "volume": null}, {"date": "2022-05-31", "close": 9.98, "volume": 3725.0}, {"date": "2022-06-01", "close": 9.98, "volume": 2140.0}, {"date": "2022-06-02", "close": 9.98, "volume": null}, {"date": "2022-06-03", "close": 9.98, "volume": null}, {"date": "2022-06-06", "close": 9.98, "volume": 1205.0}, {"date": "2022-06-07", "close": 10.02, "volume": 205031.0}, {"date": "2022-06-08", "close": 9.99, "volume": 54001.0}, {"date": "2022-06-09", "close": 9.99, "volume": null}, {"date": "2022-06-10", "close": 10.0, "volume": 388.0}, {"date": "2022-06-13", "close": 10.0, "volume": 10089.0}, {"date": "2022-06-14", "close": 10.0, "volume": 315.0}, {"date": "2022-06-15", "close": 10.0, "volume": null}, {"date": "2022-06-16", "close": 9.99, "volume": 600011.0}, {"date": "2022-06-17", "close": 10.0, "volume": 248.0}, {"date": "2022-06-21", "close": 10.0, "volume": null}, {"date": "2022-06-22", "close": 10.0, "volume": null}, {"date": "2022-06-23", "close": 10.0, "volume": null}, {"date": "2022-06-24", "close": 10.0, "volume": null}, {"date": "2022-06-27", "close": 10.0, "volume": null}, {"date": "2022-06-28", "close": 10.0, "volume": null}, {"date": "2022-06-29", "close": 10.0, "volume": null}, {"date": "2022-06-30", "close": 9.99, "volume": 8744.0}, {"date": "2022-07-01", "close": 9.99, "volume": null}, {"date": "2022-07-05", "close": 10.0, "volume": 206.0}, {"date": "2022-07-06", "close": 10.0, "volume": null}, {"date": "2022-07-07", "close": 10.0, "volume": null}, {"date": "2022-07-08", "close": 10.0, "volume": 48330.0}, {"date": "2022-07-11", "close": 10.0, "volume": null}, {"date": "2022-07-12", "close": 10.0, "volume": null}, {"date": "2022-07-13", "close": 10.0, "volume": null}, {"date": "2022-07-14", "close": 10.0, "volume": null}, {"date": "2022-07-15", "close": 10.01, "volume": 106900.0}, {"date": "2022-07-18", "close": 10.02, "volume": 3310.0}, {"date": "2022-07-19", "close": 10.02, "volume": null}, {"date": "2022-07-20", "close": 10.02, "volume": 1300.0}, {"date": "2022-07-21", "close": 10.02, "volume": null}, {"date": "2022-07-22", "close": 10.02, "volume": null}, {"date": "2022-07-25", "close": 10.02, "volume": null}, {"date": "2022-07-26", "close": 10.05, "volume": 679111.0}, {"date": "2022-07-27", "close": 10.05, "volume": 20211.0}, {"date": "2022-07-28", "close": 10.06, "volume": 50906.0}, {"date": "2022-07-29", "close": 10.04, "volume": 103935.0}, {"date": "2022-08-01", "close": 10.04, "volume": null}, {"date": "2022-08-02", "close": 10.04, "volume": null}, {"date": "2022-08-03", "close": 10.05, "volume": 3625.0}, {"date": "2022-08-04", "close": 10.05, "volume": null}, {"date": "2022-08-05", "close": 10.05, "volume": null}, {"date": "2022-08-08", "close": 10.06, "volume": 100202.0}, {"date": "2022-08-09", "close": 10.06, "volume": 171190.0}, {"date": "2022-08-10", "close": 10.05, "volume": 263228.0}, {"date": "2022-08-11", "close": 10.05, "volume": null}, {"date": "2022-08-12", "close": 10.05, "volume": null}, {"date": "2022-08-15", "close": 10.05, "volume": null}, {"date": "2022-08-16", "close": 10.07, "volume": 11331.0}, {"date": "2022-08-17", "close": 10.06, "volume": 537193.0}, {"date": "2022-08-18", "close": 10.07, "volume": 38581.0}, {"date": "2022-08-19", "close": 10.06, "volume": 1371539.0}, {"date": "2022-08-22", "close": 10.07, "volume": 32426.0}, {"date": "2022-08-23", "close": 10.07, "volume": 12370.0}, {"date": "2022-08-24", "close": 10.055, "volume": 19459.0}, {"date": "2022-08-25", "close": 10.02, "volume": 70266.0}, {"date": "2022-08-26", "close": 10.02, "volume": null}, {"date": "2022-08-29", "close": 10.0499, "volume": 24502.0}, {"date": "2022-08-30", "close": 10.02, "volume": 1001.0}, {"date": "2022-08-31", "close": 10.05, "volume": 15157.0}, {"date": "2022-09-01", "close": 10.05, "volume": 4218.0}, {"date": "2022-09-02", "close": 10.05, "volume": 21873.0}, {"date": "2022-09-06", "close": 10.05, "volume": null}, {"date": "2022-09-07", "close": 10.05, "volume": null}, {"date": "2022-09-08", "close": 10.05, "volume": null}, {"date": "2022-09-09", "close": 10.06, "volume": 100.0}, {"date": "2022-09-12", "close": 10.06, "volume": null}, {"date": "2022-09-13", "close": 10.07, "volume": 184956.0}, {"date": "2022-09-14", "close": 10.07, "volume": 6349.0}, {"date": "2022-09-15", "close": 10.05, "volume": 4747.0}, {"date": "2022-09-16", "close": 10.05, "volume": null}, {"date": "2022-09-19", "close": 10.06, "volume": 152.0}, {"date": "2022-09-20", "close": 10.06, "volume": null}, {"date": "2022-09-21", "close": 10.065, "volume": 2286.0}, {"date": "2022-09-22", "close": 10.07, "volume": 1160.0}, {"date": "2022-09-23", "close": 10.07, "volume": null}, {"date": "2022-09-26", "close": 10.07, "volume": 31345.0}, {"date": "2022-09-27", "close": 10.065, "volume": 173.0}, {"date": "2022-09-28", "close": 10.065, "volume": null}, {"date": "2022-09-29", "close": 10.065, "volume": null}, {"date": "2022-09-30", "close": 10.065, "volume": null}, {"date": "2022-10-03", "close": 10.075, "volume": 165.0}, {"date": "2022-10-04", "close": 10.08, "volume": 11100.0}, {"date": "2022-10-05", "close": 10.085, "volume": 33650.0}, {"date": "2022-10-06", "close": 10.09, "volume": 115.0}, {"date": "2022-10-07", "close": 10.08, "volume": 523703.0}, {"date": "2022-10-10", "close": 10.08, "volume": 1977.0}, {"date": "2022-10-11", "close": 10.09, "volume": 64091.0}, {"date": "2022-10-12", "close": 10.09, "volume": 54713.0}, {"date": "2022-10-13", "close": 10.09, "volume": null}, {"date": "2022-10-14", "close": 10.09, "volume": null}, {"date": "2022-10-17", "close": 10.11, "volume": 3011.0}, {"date": "2022-10-18", "close": 10.11, "volume": 2264.0}, {"date": "2022-10-19", "close": 10.12, "volume": 134089.0}, {"date": "2022-10-20", "close": 10.12, "volume": null}, {"date": "2022-10-21", "close": 10.12, "volume": null}, {"date": "2022-10-24", "close": 10.13, "volume": 14237.0}, {"date": "2022-10-25", "close": 10.12, "volume": 53909.0}, {"date": "2022-10-26", "close": 10.13, "volume": 3895.0}, {"date": "2022-10-27", "close": 10.13, "volume": 5422.0}, {"date": "2022-10-28", "close": 10.13, "volume": 6990.0}, {"date": "2022-10-31", "close": 10.1499, "volume": 1025.0}, {"date": "2022-11-01", "close": 10.1499, "volume": null}, {"date": "2022-11-02", "close": 10.1413, "volume": 147.0}, {"date": "2022-11-03", "close": 10.1413, "volume": null}, {"date": "2022-11-04", "close": 10.12, "volume": 1872.0}, {"date": "2022-11-07", "close": 10.13, "volume": 447.0}, {"date": "2022-11-08", "close": 10.15, "volume": 111.0}, {"date": "2022-11-09", "close": 10.1376, "volume": 269.0}, {"date": "2022-11-10", "close": 10.14, "volume": 59452.0}, {"date": "2022-11-11", "close": 10.1478, "volume": 42550.0}, {"date": "2022-11-14", "close": 10.14, "volume": 5776.0}, {"date": "2022-11-15", "close": 10.135, "volume": 32125.0}, {"date": "2022-11-16", "close": 10.11, "volume": 35328.0}, {"date": "2022-11-17", "close": 10.12, "volume": 1810.0}, {"date": "2022-11-18", "close": 10.125, "volume": 890.0}, {"date": "2022-11-21", "close": 10.135, "volume": 21203.0}, {"date": "2022-11-22", "close": 10.2, "volume": 475629.0}, {"date": "2022-11-23", "close": 10.2, "volume": 58623.0}, {"date": "2022-11-25", "close": 10.2, "volume": 37811.0}, {"date": "2022-11-28", "close": 10.185, "volume": 334837.0}, {"date": "2022-11-29", "close": 10.185, "volume": 260.0}, {"date": "2022-11-30", "close": 10.21, "volume": 177483.0}, {"date": "2022-12-01", "close": 10.2, "volume": 15072.0}, {"date": "2022-12-02", "close": 10.25, "volume": 481358.0}, {"date": "2022-12-05", "close": 10.28, "volume": 20131.0}, {"date": "2022-12-06", "close": 10.28, "volume": null}, {"date": "2022-12-07", "close": 10.28, "volume": null}, {"date": "2022-12-08", "close": 10.28, "volume": null}, {"date": "2022-12-09", "close": 10.2599, "volume": 3554.0}, {"date": "2022-12-12", "close": 10.2402, "volume": 4652.0}, {"date": "2022-12-13", "close": 10.23, "volume": 10611.0}, {"date": "2022-12-14", "close": 10.22, "volume": 153.0}, {"date": "2022-12-15", "close": 10.25, "volume": 7870.0}, {"date": "2022-12-16", "close": 10.27, "volume": 2329.0}, {"date": "2022-12-19", "close": 10.18, "volume": 3938.0}, {"date": "2022-12-20", "close": 10.25, "volume": 9610.0}, {"date": "2022-12-21", "close": 10.2, "volume": 7373.0}, {"date": "2022-12-22", "close": 10.2, "volume": null}, {"date": "2022-12-23", "close": 10.2, "volume": null}, {"date": "2022-12-27", "close": 10.2, "volume": 1700.0}, {"date": "2022-12-28", "close": 10.2, "volume": null}, {"date": "2022-12-29", "close": 10.2, "volume": null}, {"date": "2022-12-30", "close": 10.22, "volume": 374.0}, {"date": "2023-01-03", "close": 10.25, "volume": 16997.0}, {"date": "2023-01-04", "close": 10.25, "volume": null}, {"date": "2023-01-05", "close": 10.28, "volume": 303.0}, {"date": "2023-01-06", "close": 10.285, "volume": 12943.0}, {"date": "2023-01-09", "close": 10.29, "volume": 2410.0}, {"date": "2023-01-10", "close": 10.295, "volume": 1400.0}, {"date": "2023-01-11", "close": 10.29, "volume": 324.0}, {"date": "2023-01-12", "close": 10.3, "volume": 2630.0}, {"date": "2023-01-13", "close": 10.3, "volume": 2927.0}, {"date": "2023-01-17", "close": 10.3, "volume": null}, {"date": "2023-01-18", "close": 10.3, "volume": null}, {"date": "2023-01-19", "close": 10.3, "volume": 160239.0}, {"date": "2023-01-20", "close": 10.32, "volume": 17196.0}, {"date": "2023-01-23", "close": 10.33, "volume": 13987.0}, {"date": "2023-01-24", "close": 10.33, "volume": null}, {"date": "2023-01-25", "close": 10.33, "volume": 31302.0}, {"date": "2023-01-26", "close": 10.35, "volume": 60656.0}, {"date": "2023-01-27", "close": 10.36, "volume": 192864.0}, {"date": "2023-01-30", "close": 10.36, "volume": 23461.0}, {"date": "2023-01-31", "close": 10.38, "volume": 6011.0}, {"date": "2023-02-01", "close": 10.34, "volume": 45684.0}, {"date": "2023-02-02", "close": 10.3739, "volume": 1223.0}, {"date": "2023-02-03", "close": 10.3739, "volume": null}, {"date": "2023-02-06", "close": 10.3739, "volume": null}, {"date": "2023-02-07", "close": 10.3739, "volume": null}, {"date": "2023-02-08", "close": 10.385, "volume": 10554.0}, {"date": "2023-02-09", "close": 10.385, "volume": null}, {"date": "2023-02-10", "close": 10.35, "volume": 1401.0}, {"date": "2023-02-13", "close": 10.39, "volume": 1941.0}, {"date": "2023-02-14", "close": 10.39, "volume": null}, {"date": "2023-02-15", "close": 10.39, "volume": null}, {"date": "2023-02-16", "close": 10.39, "volume": null}, {"date": "2023-02-17", "close": 10.35, "volume": 153.0}, {"date": "2023-02-21", "close": 10.358, "volume": 1511.0}, {"date": "2023-02-22", "close": 10.37, "volume": 1377.0}, {"date": "2023-02-23", "close": 10.38, "volume": 123.0}, {"date": "2023-02-24", "close": 10.37, "volume": 1018.0}, {"date": "2023-02-27", "close": 10.38, "volume": 432.0}, {"date": "2023-02-28", "close": 10.38, "volume": null}, {"date": "2023-03-01", "close": 10.38, "volume": null}, {"date": "2023-03-02", "close": 10.41, "volume": 18406.0}, {"date": "2023-03-03", "close": 10.41, "volume": null}, {"date": "2023-03-06", "close": 10.38, "volume": 141.0}, {"date": "2023-03-07", "close": 10.38, "volume": null}, {"date": "2023-03-08", "close": 10.38, "volume": null}, {"date": "2023-03-09", "close": 10.38, "volume": null}, {"date": "2023-03-10", "close": 10.38, "volume": null}, {"date": "2023-03-13", "close": 10.38, "volume": null}, {"date": "2023-03-14", "close": 10.38, "volume": 261.0}, {"date": "2023-03-15", "close": 10.38, "volume": null}, {"date": "2023-03-16", "close": 10.38, "volume": null}, {"date": "2023-03-17", "close": 10.3942, "volume": 345.0}, {"date": "2023-03-20", "close": 10.3942, "volume": null}, {"date": "2023-03-21", "close": 10.3942, "volume": null}, {"date": "2023-03-22", "close": 10.3942, "volume": null}, {"date": "2023-03-23", "close": 10.41, "volume": 2046.0}, {"date": "2023-03-24", "close": 10.41, "volume": null}, {"date": "2023-03-27", "close": 10.43, "volume": 12115.0}, {"date": "2023-03-28", "close": 10.45, "volume": 1524.0}, {"date": "2023-03-29", "close": 10.45, "volume": 1509.0}, {"date": "2023-03-30", "close": 10.45, "volume": null}, {"date": "2023-03-31", "close": 10.47, "volume": 602.0}, {"date": "2023-04-03", "close": 10.49, "volume": 3400.0}, {"date": "2023-04-04", "close": 10.45, "volume": 2962.0}, {"date": "2023-04-05", "close": 10.48, "volume": 110.0}, {"date": "2023-04-06", "close": 10.49, "volume": 3000.0}, {"date": "2023-04-10", "close": 10.49, "volume": null}, {"date": "2023-04-11", "close": 10.485, "volume": 1866.0}, {"date": "2023-04-12", "close": 10.485, "volume": null}, {"date": "2023-04-13", "close": 10.49, "volume": 2935.0}, {"date": "2023-04-14", "close": 10.49, "volume": 102.0}, {"date": "2023-04-17", "close": 10.49, "volume": 301.0}, {"date": "2023-04-18", "close": 10.49, "volume": null}, {"date": "2023-04-19", "close": 10.49, "volume": 300.0}, {"date": "2023-04-20", "close": 10.49, "volume": 111841.0}, {"date": "2023-04-21", "close": 10.49, "volume": 47509.0}, {"date": "2023-04-24", "close": 10.49, "volume": null}, {"date": "2023-04-25", "close": 10.49, "volume": 2823.0}, {"date": "2023-04-26", "close": 10.49, "volume": null}, {"date": "2023-04-27", "close": 10.4999, "volume": 217.0}, {"date": "2023-04-28", "close": 10.4999, "volume": null}, {"date": "2023-05-01", "close": 10.49, "volume": 107.0}, {"date": "2023-05-02", "close": 10.51, "volume": 3003.0}, {"date": "2023-05-03", "close": 10.51, "volume": null}, {"date": "2023-05-04", "close": 10.51, "volume": null}, {"date": "2023-05-05", "close": 10.51, "volume": null}, {"date": "2023-05-08", "close": 10.51, "volume": null}, {"date": "2023-05-09", "close": 10.51, "volume": null}, {"date": "2023-05-10", "close": 10.545, "volume": 3405.0}, {"date": "2023-05-11", "close": 10.555, "volume": 904.0}, {"date": "2023-05-12", "close": 10.58, "volume": 400.0}, {"date": "2023-05-15", "close": 10.58, "volume": null}, {"date": "2023-05-16", "close": 10.56, "volume": 102.0}, {"date": "2023-05-17", "close": 10.6, "volume": 17256.0}, {"date": "2023-05-18", "close": 10.6, "volume": null}, {"date": "2023-05-19", "close": 10.67, "volume": 1095.0}, {"date": "2023-05-22", "close": 10.67, "volume": null}, {"date": "2023-05-23", "close": 10.67, "volume": null}, {"date": "2023-05-24", "close": 10.67, "volume": null}, {"date": "2023-05-25", "close": 10.67, "volume": null}, {"date": "2023-05-26", "close": 10.67, "volume": null}, {"date": "2023-05-30", "close": 10.62, "volume": 116.0}, {"date": "2023-05-31", "close": 10.61, "volume": 37930.0}, {"date": "2023-06-01", "close": 10.65, "volume": 372.0}, {"date": "2023-06-02", "close": 10.65, "volume": null}, {"date": "2023-06-05", "close": 10.65, "volume": null}, {"date": "2023-06-06", "close": 10.66, "volume": 2247.0}, {"date": "2023-06-07", "close": 10.66, "volume": null}, {"date": "2023-06-08", "close": 10.66, "volume": null}, {"date": "2023-06-09", "close": 10.67, "volume": 5352.0}, {"date": "2023-06-12", "close": 10.67, "volume": null}, {"date": "2023-06-13", "close": 10.67, "volume": 101.0}, {"date": "2023-06-14", "close": 10.67, "volume": null}, {"date": "2023-06-15", "close": 10.67, "volume": null}, {"date": "2023-06-16", "close": 10.67, "volume": null}, {"date": "2023-06-20", "close": 10.67, "volume": 111.0}, {"date": "2023-06-21", "close": 10.67, "volume": 100.0}, {"date": "2023-06-22", "close": 10.67, "volume": 203.0}, {"date": "2023-06-23", "close": 10.6807, "volume": 108.0}, {"date": "2023-06-26", "close": 10.6807, "volume": null}, {"date": "2023-06-27", "close": 10.6807, "volume": null}, {"date": "2023-06-28", "close": 10.69, "volume": 10409.0}, {"date": "2023-06-29", "close": 10.675, "volume": 11528.0}, {"date": "2023-06-30", "close": 10.6899, "volume": 78804.0}, {"date": "2023-07-03", "close": 10.6899, "volume": null}, {"date": "2023-07-05", "close": 10.6934, "volume": 1840.0}, {"date": "2023-07-06", "close": 10.6934, "volume": null}, {"date": "2023-07-07", "close": 10.72, "volume": 202.0}, {"date": "2023-07-10", "close": 10.72, "volume": 208.0}, {"date": "2023-07-11", "close": 10.72, "volume": 170.0}, {"date": "2023-07-12", "close": 10.72, "volume": 4705.0}, {"date": "2023-07-13", "close": 10.73, "volume": 103.0}, {"date": "2023-07-14", "close": 10.74, "volume": 5165.0}, {"date": "2023-07-17", "close": 10.74, "volume": null}, {"date": "2023-07-18", "close": 10.79, "volume": 84377.0}, {"date": "2023-07-19", "close": 10.79, "volume": 36531.0}, {"date": "2023-07-20", "close": 10.79, "volume": 29022.0}, {"date": "2023-07-21", "close": 10.86, "volume": 19638.0}, {"date": "2023-07-24", "close": 10.83, "volume": 1524.0}, {"date": "2023-07-25", "close": 10.83, "volume": null}, {"date": "2023-07-26", "close": 10.81, "volume": 22921.0}, {"date": "2023-07-27", "close": 10.7999, "volume": 234.0}, {"date": "2023-07-28", "close": 10.8, "volume": 12172.0}, {"date": "2023-07-31", "close": 10.8, "volume": 23624.0}, {"date": "2023-08-01", "close": 10.8, "volume": 1347.0}, {"date": "2023-08-02", "close": 10.8, "volume": null}, {"date": "2023-08-03", "close": 10.82, "volume": 303.0}, {"date": "2023-08-04", "close": 10.76, "volume": 4045.0}, {"date": "2023-08-07", "close": 10.8, "volume": 5440.0}, {"date": "2023-08-08", "close": 10.77, "volume": 135.0}, {"date": "2023-08-09", "close": 10.7701, "volume": 1408.0}, {"date": "2023-08-10", "close": 10.77, "volume": 866.0}, {"date": "2023-08-11", "close": 10.77, "volume": 12986.0}, {"date": "2023-08-14", "close": 10.77, "volume": 6859.0}, {"date": "2023-08-15", "close": 10.7701, "volume": 24126.0}, {"date": "2023-08-16", "close": 10.8, "volume": 4009.0}, {"date": "2023-08-17", "close": 10.78, "volume": 1354.0}, {"date": "2023-08-18", "close": 10.784, "volume": 738.0}, {"date": "2023-08-21", "close": 10.78, "volume": 5344.0}, {"date": "2023-08-22", "close": 10.7701, "volume": 110.0}, {"date": "2023-08-23", "close": 10.79, "volume": 6903.0}, {"date": "2023-08-24", "close": 10.79, "volume": null}, {"date": "2023-08-25", "close": 10.83, "volume": 1480.0}, {"date": "2023-08-28", "close": 10.82, "volume": 158.0}, {"date": "2023-08-29", "close": 10.82, "volume": null}, {"date": "2023-08-30", "close": 10.82, "volume": null}, {"date": "2023-08-31", "close": 10.82, "volume": null}, {"date": "2023-09-01", "close": 10.82, "volume": null}, {"date": "2023-09-05", "close": 10.82, "volume": null}, {"date": "2023-09-06", "close": 10.83, "volume": 2029.0}, {"date": "2023-09-07", "close": 10.83, "volume": null}, {"date": "2023-09-08", "close": 10.8393, "volume": 437.0}, {"date": "2023-09-11", "close": 10.8393, "volume": null}, {"date": "2023-09-12", "close": 10.8393, "volume": null}, {"date": "2023-09-13", "close": 10.8393, "volume": null}, {"date": "2023-09-14", "close": 10.9, "volume": 5150.0}, {"date": "2023-09-15", "close": 10.89, "volume": 780.0}, {"date": "2023-09-18", "close": 10.89, "volume": null}, {"date": "2023-09-19", "close": 10.89, "volume": null}, {"date": "2023-09-20", "close": 10.89, "volume": null}, {"date": "2023-09-21", "close": 10.84, "volume": 10202.0}, {"date": "2023-09-22", "close": 10.84, "volume": null}, {"date": "2023-09-25", "close": 10.84, "volume": null}, {"date": "2023-09-26", "close": 10.84, "volume": null}, {"date": "2023-09-27", "close": 10.84, "volume": null}, {"date": "2023-09-28", "close": 10.84, "volume": null}, {"date": "2023-09-29", "close": 10.84, "volume": null}, {"date": "2023-10-02", "close": 10.84, "volume": null}, {"date": "2023-10-03", "close": 10.84, "volume": null}, {"date": "2023-10-04", "close": 10.84, "volume": null}, {"date": "2023-10-05", "close": 10.84, "volume": null}, {"date": "2023-10-06", "close": 10.86, "volume": 6172.0}, {"date": "2023-10-09", "close": 10.86, "volume": null}, {"date": "2023-10-10", "close": 10.86, "volume": null}, {"date": "2023-10-11", "close": 10.86, "volume": null}, {"date": "2023-10-12", "close": 10.86, "volume": null}, {"date": "2023-10-13", "close": 10.86, "volume": null}, {"date": "2023-10-16", "close": 10.86, "volume": null}, {"date": "2023-10-17", "close": 10.86, "volume": null}, {"date": "2023-10-18", "close": 10.86, "volume": null}, {"date": "2023-10-19", "close": 10.87, "volume": 201.0}, {"date": "2023-10-20", "close": 10.87, "volume": null}, {"date": "2023-10-23", "close": 10.87, "volume": null}, {"date": "2023-10-24", "close": 10.8715, "volume": 563.0}, {"date": "2023-10-25", "close": 10.8715, "volume": null}, {"date": "2023-10-26", "close": 10.8715, "volume": null}, {"date": "2023-10-27", "close": 10.8715, "volume": null}, {"date": "2023-10-30", "close": 10.8715, "volume": null}, {"date": "2023-10-31", "close": 10.89, "volume": 200001.0}, {"date": "2023-11-01", "close": 10.89, "volume": 7565.0}, {"date": "2023-11-02", "close": 10.9, "volume": 17105.0}, {"date": "2023-11-03", "close": 10.9, "volume": 11700.0}, {"date": "2023-11-06", "close": 10.9, "volume": 2546.0}, {"date": "2023-11-07", "close": 10.89, "volume": 3649.0}, {"date": "2023-11-08", "close": 10.89, "volume": null}, {"date": "2023-11-09", "close": 10.92, "volume": 100000.0}, {"date": "2023-11-10", "close": 10.92, "volume": null}, {"date": "2023-11-13", "close": 10.91, "volume": 2512.0}, {"date": "2023-11-14", "close": 10.92, "volume": 3500.0}, {"date": "2023-11-15", "close": 10.93, "volume": 5692.0}, {"date": "2023-11-16", "close": 10.95, "volume": 259709.0}, {"date": "2023-11-17", "close": 10.95, "volume": 1733.0}, {"date": "2023-11-20", "close": 10.95, "volume": null}, {"date": "2023-11-21", "close": 10.94, "volume": 111851.0}, {"date": "2023-11-22", "close": 10.94, "volume": 315.0}, {"date": "2023-11-24", "close": 10.94, "volume": null}, {"date": "2023-11-27", "close": 10.95, "volume": 1002.0}, {"date": "2023-11-28", "close": 10.95, "volume": null}, {"date": "2023-11-29", "close": 10.95, "volume": null}, {"date": "2023-11-30", "close": 10.95, "volume": null}, {"date": "2023-12-01", "close": 10.95, "volume": null}, {"date": "2023-12-04", "close": 10.95, "volume": null}, {"date": "2023-12-05", "close": 10.9853, "volume": 170.0}, {"date": "2023-12-06", "close": 10.97, "volume": 3313.0}, {"date": "2023-12-07", "close": 10.97, "volume": null}, {"date": "2023-12-08", "close": 10.95, "volume": 6546.0}, {"date": "2023-12-11", "close": 10.95, "volume": null}, {"date": "2023-12-12", "close": 10.95, "volume": null}, {"date": "2023-12-13", "close": 10.95, "volume": null}, {"date": "2023-12-14", "close": 10.97, "volume": 483.0}, {"date": "2023-12-15", "close": 10.96, "volume": 715.0}, {"date": "2023-12-18", "close": 10.91, "volume": 199.0}, {"date": "2023-12-19", "close": 10.91, "volume": null}, {"date": "2023-12-20", "close": 10.91, "volume": null}, {"date": "2023-12-21", "close": 10.91, "volume": null}, {"date": "2023-12-22", "close": 10.93, "volume": 2105.0}, {"date": "2023-12-26", "close": 10.96, "volume": 10103.0}, {"date": "2023-12-27", "close": 10.96, "volume": null}, {"date": "2023-12-28", "close": 11.0, "volume": 26354.0}, {"date": "2023-12-29", "close": 11.0099, "volume": 163259.0}, {"date": "2024-01-02", "close": 11.0101, "volume": 1621.0}, {"date": "2024-01-03", "close": 11.01, "volume": 6425.0}, {"date": "2024-01-04", "close": 11.02, "volume": 2987.0}, {"date": "2024-01-05", "close": 11.02, "volume": 1502.0}, {"date": "2024-01-08", "close": 11.03, "volume": 1000.0}, {"date": "2024-01-09", "close": 11.05, "volume": 1034655.0}, {"date": "2024-01-10", "close": 11.05, "volume": 233947.0}, {"date": "2024-01-11", "close": 11.02, "volume": 13647.0}, {"date": "2024-01-12", "close": 11.02, "volume": 2569.0}, {"date": "2024-01-16", "close": 11.03, "volume": 18865.0}, {"date": "2024-01-17", "close": 11.01, "volume": 636.0}, {"date": "2024-01-18", "close": 11.03, "volume": 19341.0}, {"date": "2024-01-19", "close": 11.0, "volume": 11408.0}, {"date": "2024-01-22", "close": 11.02, "volume": 14847.0}, {"date": "2024-01-23", "close": 11.06, "volume": 13508.0}, {"date": "2024-01-24", "close": 11.05, "volume": 9466.0}, {"date": "2024-01-25", "close": 11.04, "volume": 6785.0}, {"date": "2024-01-26", "close": 9.5, "volume": 38415.0}, {"date": "2024-01-29", "close": 11.03, "volume": 9769.0}, {"date": "2024-01-30", "close": 11.12, "volume": 5627.0}, {"date": "2024-01-31", "close": 11.02, "volume": 29421.0}, {"date": "2024-02-01", "close": 11.18, "volume": 49930.0}, {"date": "2024-02-02", "close": 11.02, "volume": 15475.0}, {"date": "2024-02-05", "close": 10.92, "volume": 182058.0}, {"date": "2024-02-06", "close": 11.1, "volume": 4729.0}, {"date": "2024-02-07", "close": 11.11, "volume": 1204.0}, {"date": "2024-02-08", "close": 11.1, "volume": 1008.0}, {"date": "2024-02-09", "close": 11.1, "volume": 128.0}, {"date": "2024-02-12", "close": 10.8501, "volume": 4156.0}, {"date": "2024-02-13", "close": 11.0, "volume": 415.0}, {"date": "2024-02-14", "close": 11.1, "volume": 9851.0}, {"date": "2024-02-15", "close": 7.35, "volume": 108041.0}, {"date": "2024-02-16", "close": 6.39, "volume": 41290.0}, {"date": "2024-02-20", "close": 7.1896, "volume": 4544.0}, {"date": "2024-02-21", "close": 11.88, "volume": 562207.0}, {"date": "2024-02-22", "close": 11.16, "volume": 96915.0}, {"date": "2024-02-23", "close": 9.9, "volume": 1055205.0}, {"date": "2024-02-26", "close": 10.2, "volume": 3048.0}, {"date": "2024-02-27", "close": 22.5, "volume": 53575.0}, {"date": "2024-02-28", "close": 15.5, "volume": 29021.0}, {"date": "2024-02-29", "close": 12.38, "volume": 7152.0}, {"date": "2024-03-01", "close": 10.0, "volume": 31423.0}, {"date": "2024-03-04", "close": 11.59, "volume": 33403.0}, {"date": "2024-03-05", "close": 11.24, "volume": 7104.0}, {"date": "2024-03-06", "close": 11.75, "volume": 40333.0}, {"date": "2024-03-07", "close": 10.99, "volume": 29021.0}, {"date": "2024-03-08", "close": 8.12, "volume": 65612.0}, {"date": "2024-03-11", "close": 8.78, "volume": 19539.0}, {"date": "2024-03-12", "close": 7.87, "volume": 11255.0}, {"date": "2024-03-13", "close": 7.37, "volume": 9740.0}, {"date": "2024-03-14", "close": 8.29, "volume": 10810.0}, {"date": "2024-03-15", "close": 7.91, "volume": 34183.0}, {"date": "2024-03-18", "close": 7.86, "volume": 11853.0}, {"date": "2024-03-19", "close": 10.3, "volume": 50005.0}, {"date": "2024-03-20", "close": 13.03, "volume": 52097.0}, {"date": "2024-03-21", "close": 12.06, "volume": 32875.0}, {"date": "2024-03-22", "close": 13.4, "volume": 23678.0}, {"date": "2024-03-25", "close": 13.32, "volume": 5640.0}, {"date": "2024-03-26", "close": 12.65, "volume": 5617.0}, {"date": "2024-03-27", "close": 11.4, "volume": 28160.0}, {"date": "2024-03-28", "close": 11.0, "volume": 36019.0}, {"date": "2024-04-01", "close": 11.9, "volume": 43311.0}, {"date": "2024-04-02", "close": 14.0, "volume": 13230.0}, {"date": "2024-04-03", "close": 12.3, "volume": 43425.0}, {"date": "2024-04-04", "close": 12.83, "volume": 36527.0}, {"date": "2024-04-05", "close": 11.41, "volume": 47880.0}, {"date": "2024-04-08", "close": 11.96, "volume": 7072.0}, {"date": "2024-04-09", "close": 12.06, "volume": 16120.0}, {"date": "2024-04-10", "close": 11.72, "volume": 16212.0}, {"date": "2024-04-11", "close": 11.85, "volume": 9277.0}, {"date": "2024-04-12", "close": 11.09, "volume": 7327.0}, {"date": "2024-04-15", "close": 10.0, "volume": 49637.0}, {"date": "2024-04-16", "close": 9.1, "volume": 7351.0}, {"date": "2024-04-17", "close": 7.5, "volume": 3686.0}, {"date": "2024-04-18", "close": 8.4, "volume": 15571.0}, {"date": "2024-04-19", "close": 8.1, "volume": 36565.0}, {"date": "2024-04-22", "close": 9.02, "volume": 30603.0}, {"date": "2024-04-23", "close": 10.19, "volume": 24850.0}, {"date": "2024-04-24", "close": 10.49, "volume": 7652.0}, {"date": "2024-04-25", "close": 11.19, "volume": 17959.0}, {"date": "2024-04-26", "close": 11.99, "volume": 11641.0}, {"date": "2024-04-29", "close": 11.69, "volume": 13702.0}, {"date": "2024-04-30", "close": 10.5, "volume": 10544.0}, {"date": "2024-05-01", "close": 7.81, "volume": 27003.0}, {"date": "2024-05-02", "close": 9.26, "volume": 36528.0}, {"date": "2024-05-03", "close": 9.97, "volume": 21858.0}, {"date": "2024-05-06", "close": 10.0, "volume": 8095.0}, {"date": "2024-05-07", "close": 10.0, "volume": 11755.0}, {"date": "2024-05-08", "close": 8.89, "volume": 9430.0}, {"date": "2024-05-09", "close": 8.8, "volume": 23224.0}, {"date": "2024-05-10", "close": 8.39, "volume": 19401.0}, {"date": "2024-05-13", "close": 8.68, "volume": 13710.0}, {"date": "2024-05-14", "close": 8.1, "volume": 34274.0}, {"date": "2024-05-15", "close": 9.1, "volume": 13073.0}, {"date": "2024-05-16", "close": 9.28, "volume": 2442.0}, {"date": "2024-05-17", "close": 11.07, "volume": 27172.0}, {"date": "2024-05-20", "close": 11.01, "volume": 22683.0}, {"date": "2024-05-21", "close": 11.89, "volume": 7048.0}, {"date": "2024-05-22", "close": 11.14, "volume": 16588.0}, {"date": "2024-05-23", "close": 8.11, "volume": 149507.0}, {"date": "2024-05-24", "close": 9.94, "volume": 46066.0}, {"date": "2024-05-28", "close": 10.0, "volume": 49669.0}, {"date": "2024-05-29", "close": 10.95, "volume": 23398.0}, {"date": "2024-05-30", "close": 11.07, "volume": 14048.0}, {"date": "2024-05-31", "close": 10.75, "volume": 12443.0}, {"date": "2024-06-03", "close": 11.28, "volume": 11244.0}, {"date": "2024-06-04", "close": 10.67, "volume": 17119.0}, {"date": "2024-06-05", "close": 10.28, "volume": 28526.0}, {"date": "2024-06-06", "close": 10.87, "volume": 15429.0}, {"date": "2024-06-07", "close": 10.28, "volume": 15598.0}, {"date": "2024-06-10", "close": 10.81, "volume": 12426.0}, {"date": "2024-06-11", "close": 9.9, "volume": 39701.0}, {"date": "2024-06-12", "close": 10.2, "volume": 9341.0}, {"date": "2024-06-13", "close": 11.39, "volume": 12517.0}, {"date": "2024-06-14", "close": 11.53, "volume": 15014.0}, {"date": "2024-06-17", "close": 11.3, "volume": 21307.0}, {"date": "2024-06-18", "close": 11.29, "volume": 8966.0}, {"date": "2024-06-20", "close": 11.6, "volume": 214598.0}, {"date": "2024-06-21", "close": 11.5, "volume": 118107.0}, {"date": "2024-06-24", "close": 11.49, "volume": 137136.0}, {"date": "2024-06-25", "close": 11.5, "volume": 147285.0}, {"date": "2024-06-26", "close": 11.5, "volume": 60360.0}, {"date": "2024-06-27", "close": 11.5, "volume": 74996.0}, {"date": "2024-06-28", "close": 11.27, "volume": 981593.0}, {"date": "2024-07-01", "close": 10.39, "volume": 99181.0}, {"date": "2024-07-02", "close": 9.81, "volume": 81211.0}, {"date": "2024-07-03", "close": 9.63, "volume": 62156.0}, {"date": "2024-07-05", "close": 9.68, "volume": 25630.0}, {"date": "2024-07-08", "close": 9.75, "volume": 39467.0}, {"date": "2024-07-09", "close": 10.37, "volume": 21604.0}, {"date": "2024-07-10", "close": 11.06, "volume": 38827.0}, {"date": "2024-07-11", "close": 10.79, "volume": 33463.0}, {"date": "2024-07-12", "close": 10.9, "volume": 40638.0}, {"date": "2024-07-15", "close": 10.4, "volume": 30045.0}, {"date": "2024-07-16", "close": 10.58, "volume": 20605.0}, {"date": "2024-07-17", "close": 10.88, "volume": 33684.0}, {"date": "2024-07-18", "close": 10.32, "volume": 28346.0}, {"date": "2024-07-19", "close": 9.98, "volume": 19899.0}, {"date": "2024-07-22", "close": 10.19, "volume": 38157.0}, {"date": "2024-07-23", "close": 9.97, "volume": 27045.0}, {"date": "2024-07-24", "close": 9.94, "volume": 29689.0}, {"date": "2024-07-25", "close": 9.79, "volume": 27167.0}, {"date": "2024-07-26", "close": 10.15, "volume": 20009.0}, {"date": "2024-07-29", "close": 9.94, "volume": 14808.0}, {"date": "2024-07-30", "close": 9.79, "volume": 16440.0}, {"date": "2024-07-31", "close": 10.08, "volume": 22677.0}, {"date": "2024-08-01", "close": 9.7, "volume": 14453.0}, {"date": "2024-08-02", "close": 9.38, "volume": 30344.0}, {"date": "2024-08-05", "close": 8.81, "volume": 24583.0}, {"date": "2024-08-06", "close": 9.59, "volume": 17127.0}, {"date": "2024-08-07", "close": 9.23, "volume": 12636.0}, {"date": "2024-08-08", "close": 9.99, "volume": 19643.0}, {"date": "2024-08-09", "close": 9.63, "volume": 13170.0}, {"date": "2024-08-12", "close": 9.24, "volume": 11648.0}, {"date": "2024-08-13", "close": 9.4, "volume": 5335.0}, {"date": "2024-08-14", "close": 9.06, "volume": 6958.0}, {"date": "2024-08-15", "close": 9.97, "volume": 8183.0}, {"date": "2024-08-16", "close": 10.03, "volume": 10469.0}, {"date": "2024-08-19", "close": 9.96, "volume": 7554.0}, {"date": "2024-08-20", "close": 9.85, "volume": 4346.0}, {"date": "2024-08-21", "close": 9.68, "volume": 8117.0}, {"date": "2024-08-22", "close": 9.53, "volume": 8448.0}, {"date": "2024-08-23", "close": 9.2, "volume": 20358.0}, {"date": "2024-08-26", "close": 8.8, "volume": 12374.0}, {"date": "2024-08-27", "close": 8.7, "volume": 11202.0}, {"date": "2024-08-28", "close": 8.32, "volume": 12386.0}, {"date": "2024-08-29", "close": 8.65, "volume": 11348.0}, {"date": "2024-08-30", "close": 8.38, "volume": 9740.0}, {"date": "2024-09-03", "close": 8.05, "volume": 12732.0}, {"date": "2024-09-04", "close": 7.95, "volume": 16723.0}, {"date": "2024-09-05", "close": 7.76, "volume": 10316.0}, {"date": "2024-09-06", "close": 7.35, "volume": 26166.0}, {"date": "2024-09-09", "close": 6.68, "volume": 18082.0}, {"date": "2024-09-10", "close": 6.49, "volume": 17766.0}, {"date": "2024-09-11", "close": 6.52, "volume": 8732.0}, {"date": "2024-09-12", "close": 7.1, "volume": 16485.0}, {"date": "2024-09-13", "close": 7.57, "volume": 13155.0}, {"date": "2024-09-16", "close": 7.45, "volume": 13780.0}, {"date": "2024-09-17", "close": 7.47, "volume": 13479.0}, {"date": "2024-09-18", "close": 7.14, "volume": 11096.0}, {"date": "2024-09-19", "close": 7.71, "volume": 9464.0}, {"date": "2024-09-20", "close": 7.0, "volume": 32339.0}, {"date": "2024-09-23", "close": 7.1, "volume": 5608.0}, {"date": "2024-09-24", "close": 7.13, "volume": 3374.0}, {"date": "2024-09-25", "close": 6.54, "volume": 43047.0}, {"date": "2024-09-26", "close": 6.98, "volume": 10571.0}, {"date": "2024-09-27", "close": 7.29, "volume": 12494.0}, {"date": "2024-09-30", "close": 7.44, "volume": 15834.0}, {"date": "2024-10-01", "close": 6.92, "volume": 12879.0}, {"date": "2024-10-02", "close": 6.8, "volume": 8920.0}, {"date": "2024-10-03", "close": 6.7, "volume": 5902.0}, {"date": "2024-10-04", "close": 6.96, "volume": 4595.0}, {"date": "2024-10-07", "close": 6.73, "volume": 16166.0}, {"date": "2024-10-08", "close": 6.91, "volume": 4065.0}, {"date": "2024-10-09", "close": 6.81, "volume": 10173.0}, {"date": "2024-10-10", "close": 6.7, "volume": 5585.0}, {"date": "2024-10-11", "close": 6.84, "volume": 4134.0}, {"date": "2024-10-14", "close": 6.71, "volume": 10476.0}, {"date": "2024-10-15", "close": 6.86, "volume": 7309.0}, {"date": "2024-10-16", "close": 7.03, "volume": 7984.0}, {"date": "2024-10-17", "close": 7.02, "volume": 16855.0}, {"date": "2024-10-18", "close": 7.0, "volume": 6254.0}, {"date": "2024-10-21", "close": 6.75, "volume": 7089.0}, {"date": "2024-10-22", "close": 6.5, "volume": 19614.0}, {"date": "2024-10-23", "close": 6.44, "volume": 10146.0}, {"date": "2024-10-24", "close": 6.52, "volume": 21680.0}, {"date": "2024-10-25", "close": 6.26, "volume": 8137.0}, {"date": "2024-10-28", "close": 6.23, "volume": 18186.0}, {"date": "2024-10-29", "close": 6.3, "volume": 7407.0}, {"date": "2024-10-30", "close": 6.47, "volume": 14432.0}, {"date": "2024-10-31", "close": 6.18, "volume": 12657.0}, {"date": "2024-11-01", "close": 6.3, "volume": 5975.0}, {"date": "2024-11-04", "close": 6.25, "volume": 6877.0}, {"date": "2024-11-05", "close": 6.46, "volume": 6678.0}, {"date": "2024-11-06", "close": 6.98, "volume": 30665.0}, {"date": "2024-11-07", "close": 6.82, "volume": 14665.0}, {"date": "2024-11-08", "close": 6.96, "volume": 11918.0}, {"date": "2024-11-11", "close": 6.99, "volume": 12906.0}, {"date": "2024-11-12", "close": 6.47, "volume": 14558.0}, {"date": "2024-11-13", "close": 6.27, "volume": 12291.0}, {"date": "2024-11-14", "close": 6.03, "volume": 14474.0}, {"date": "2024-11-15", "close": 5.9, "volume": 14321.0}, {"date": "2024-11-18", "close": 5.91, "volume": 20324.0}, {"date": "2024-11-19", "close": 6.04, "volume": 12463.0}, {"date": "2024-11-20", "close": 5.73, "volume": 8994.0}, {"date": "2024-11-21", "close": 5.86, "volume": 7864.0}, {"date": "2024-11-22", "close": 6.2, "volume": 7438.0}, {"date": "2024-11-25", "close": 6.47, "volume": 15752.0}, {"date": "2024-11-26", "close": 6.46, "volume": 11270.0}, {"date": "2024-11-27", "close": 6.71, "volume": 9939.0}, {"date": "2024-11-29", "close": 6.81, "volume": 13898.0}, {"date": "2024-12-02", "close": 6.63, "volume": 31774.0}, {"date": "2024-12-03", "close": 7.72, "volume": 55865.0}, {"date": "2024-12-04", "close": 8.1, "volume": 59526.0}, {"date": "2024-12-05", "close": 7.57, "volume": 26626.0}, {"date": "2024-12-06", "close": 7.48, "volume": 23167.0}, {"date": "2024-12-09", "close": 7.83, "volume": 16834.0}, {"date": "2024-12-10", "close": 7.68, "volume": 27175.0}, {"date": "2024-12-11", "close": 7.39, "volume": 29071.0}, {"date": "2024-12-12", "close": 6.91, "volume": 16304.0}, {"date": "2024-12-13", "close": 6.35, "volume": 18642.0}, {"date": "2024-12-16", "close": 6.46, "volume": 15752.0}, {"date": "2024-12-17", "close": 6.69, "volume": 9026.0}, {"date": "2024-12-18", "close": 6.46, "volume": 20167.0}, {"date": "2024-12-19", "close": 6.16, "volume": 12873.0}, {"date": "2024-12-20", "close": 6.62, "volume": 142099.0}, {"date": "2024-12-23", "close": 7.08, "volume": 46283.0}, {"date": "2024-12-24", "close": 6.8, "volume": 15608.0}, {"date": "2024-12-26", "close": 6.84, "volume": 13283.0}, {"date": "2024-12-27", "close": 6.57, "volume": 16979.0}, {"date": "2024-12-30", "close": 6.82, "volume": 22073.0}, {"date": "2024-12-31", "close": 6.79, "volume": 10246.0}, {"date": "2025-01-02", "close": 6.55, "volume": 51892.0}, {"date": "2025-01-03", "close": 6.78, "volume": 18592.0}, {"date": "2025-01-06", "close": 6.61, "volume": 30803.0}, {"date": "2025-01-07", "close": 6.7, "volume": 34103.0}, {"date": "2025-01-08", "close": 6.7, "volume": 72850.0}, {"date": "2025-01-10", "close": 7.77, "volume": 195253.0}, {"date": "2025-01-13", "close": 8.25, "volume": 282167.0}, {"date": "2025-01-14", "close": 8.28, "volume": 211496.0}, {"date": "2025-01-15", "close": 7.85, "volume": 90364.0}, {"date": "2025-01-16", "close": 7.58, "volume": 90551.0}, {"date": "2025-01-17", "close": 8.5, "volume": 103678.0}, {"date": "2025-01-21", "close": 7.95, "volume": 428964.0}, {"date": "2025-01-22", "close": 7.56, "volume": 160579.0}, {"date": "2025-01-23", "close": 7.35, "volume": 147163.0}, {"date": "2025-01-24", "close": 7.11, "volume": 67983.0}, {"date": "2025-01-27", "close": 7.06, "volume": 88188.0}, {"date": "2025-01-28", "close": 8.07, "volume": 66144.0}, {"date": "2025-01-29", "close": 8.01, "volume": 78135.0}, {"date": "2025-01-30", "close": 7.75, "volume": 45276.0}, {"date": "2025-01-31", "close": 7.72, "volume": 22290.0}, {"date": "2025-02-03", "close": 7.74, "volume": 72655.0}, {"date": "2025-02-04", "close": 8.45, "volume": 87089.0}, {"date": "2025-02-05", "close": 8.72, "volume": 64963.0}, {"date": "2025-02-06", "close": 5.75, "volume": 946342.0}, {"date": "2025-02-07", "close": 5.95, "volume": 241996.0}, {"date": "2025-02-10", "close": 6.35, "volume": 155295.0}, {"date": "2025-02-11", "close": 5.54, "volume": 306355.0}, {"date": "2025-02-12", "close": 5.13, "volume": 377781.0}, {"date": "2025-02-13", "close": 4.59, "volume": 481801.0}, {"date": "2025-02-14", "close": 3.73, "volume": 846531.0}, {"date": "2025-02-18", "close": 2.75, "volume": 1309728.0}, {"date": "2025-02-19", "close": 3.43, "volume": 1729581.0}, {"date": "2025-02-20", "close": 3.05, "volume": 1089394.0}, {"date": "2025-02-21", "close": 2.67, "volume": 818148.0}, {"date": "2025-02-24", "close": 2.6, "volume": 1307793.0}, {"date": "2025-02-25", "close": 2.31, "volume": 664116.0}, {"date": "2025-02-26", "close": 2.4, "volume": 612295.0}, {"date": "2025-02-27", "close": 2.11, "volume": 766055.0}, {"date": "2025-02-28", "close": 1.91, "volume": 2020767.0}, {"date": "2025-03-03", "close": 1.67, "volume": 1411297.0}, {"date": "2025-03-04", "close": 2.28, "volume": 1319568.0}, {"date": "2025-03-05", "close": 2.37, "volume": 2202750.0}, {"date": "2025-03-06", "close": 2.2, "volume": 524989.0}, {"date": "2025-03-07", "close": 2.01, "volume": 459369.0}, {"date": "2025-03-10", "close": 1.82, "volume": 479213.0}, {"date": "2025-03-11", "close": 1.94, "volume": 442230.0}, {"date": "2025-03-12", "close": 2.14, "volume": 945615.0}, {"date": "2025-03-13", "close": 2.14, "volume": 618783.0}, {"date": "2025-03-14", "close": 1.98, "volume": 799263.0}, {"date": "2025-03-17", "close": 1.84, "volume": 735114.0}, {"date": "2025-03-18", "close": 1.9, "volume": 346789.0}, {"date": "2025-03-19", "close": 1.86, "volume": 428484.0}, {"date": "2025-03-20", "close": 1.83, "volume": 440821.0}, {"date": "2025-03-21", "close": 1.61, "volume": 978880.0}, {"date": "2025-03-24", "close": 1.535, "volume": 965433.0}, {"date": "2025-03-25", "close": 1.42, "volume": 1196101.0}, {"date": "2025-03-26", "close": 1.38, "volume": 417931.0}, {"date": "2025-03-27", "close": 1.38, "volume": 408884.0}, {"date": "2025-03-28", "close": 1.4, "volume": 402866.0}, {"date": "2025-03-31", "close": 1.39, "volume": 1437261.0}, {"date": "2025-04-01", "close": 1.42, "volume": 628961.0}, {"date": "2025-04-02", "close": 1.67, "volume": 719754.0}, {"date": "2025-04-03", "close": 1.57, "volume": 399857.0}, {"date": "2025-04-04", "close": 1.48, "volume": 1597773.0}, {"date": "2025-04-07", "close": 1.63, "volume": 595903.0}, {"date": "2025-04-08", "close": 1.52, "volume": 287743.0}, {"date": "2025-04-09", "close": 1.59, "volume": 565082.0}, {"date": "2025-04-10", "close": 1.54, "volume": 393209.0}, {"date": "2025-04-11", "close": 2.16, "volume": 6054041.0}, {"date": "2025-04-14", "close": 2.55, "volume": 11616860.0}, {"date": "2025-04-15", "close": 2.15, "volume": 5534939.0}, {"date": "2025-04-16", "close": 2.25, "volume": 5517810.0}, {"date": "2025-04-17", "close": 2.49, "volume": 3198561.0}, {"date": "2025-04-21", "close": 2.29, "volume": 2381670.0}, {"date": "2025-04-22", "close": 1.92, "volume": 2633968.0}, {"date": "2025-04-23", "close": 1.61, "volume": 2833243.0}, {"date": "2025-04-24", "close": 1.68, "volume": 3212682.0}, {"date": "2025-04-25", "close": 1.56, "volume": 1876713.0}, {"date": "2025-04-28", "close": 1.37, "volume": 1955836.0}, {"date": "2025-04-29", "close": 1.45, "volume": 1452450.0}, {"date": "2025-04-30", "close": 1.61, "volume": 4538185.0}, {"date": "2025-05-01", "close": 1.55, "volume": 2322187.0}, {"date": "2025-05-02", "close": 1.68, "volume": 2565575.0}, {"date": "2025-05-05", "close": 1.8, "volume": 4487736.0}, {"date": "2025-05-06", "close": 1.64, "volume": 2316292.0}, {"date": "2025-05-07", "close": 1.57, "volume": 2085524.0}, {"date": "2025-05-08", "close": 1.55, "volume": 2059664.0}, {"date": "2025-05-09", "close": 1.72, "volume": 4144109.0}, {"date": "2025-05-12", "close": 1.57, "volume": 3195762.0}, {"date": "2025-05-13", "close": 1.53, "volume": 1260697.0}, {"date": "2025-05-14", "close": 1.4, "volume": 2236480.0}, {"date": "2025-05-15", "close": 1.47, "volume": 1255631.0}, {"date": "2025-05-16", "close": 1.41, "volume": 1631261.0}, {"date": "2025-05-19", "close": 1.45, "volume": 1465726.0}, {"date": "2025-05-20", "close": 1.41, "volume": 806753.0}, {"date": "2025-05-21", "close": 1.49, "volume": 2573872.0}, {"date": "2025-05-22", "close": 1.56, "volume": 3367607.0}, {"date": "2025-05-23", "close": 1.53, "volume": 2309418.0}, {"date": "2025-05-27", "close": 1.5, "volume": 1527290.0}, {"date": "2025-05-28", "close": 1.42, "volume": 1999474.0}, {"date": "2025-05-29", "close": 1.39, "volume": 1425174.0}, {"date": "2025-05-30", "close": 1.38, "volume": 1239096.0}, {"date": "2025-06-02", "close": 1.42, "volume": 1125060.0}, {"date": "2025-06-03", "close": 1.41, "volume": 1211016.0}, {"date": "2025-06-04", "close": 1.45, "volume": 3667940.0}, {"date": "2025-06-05", "close": 1.42, "volume": 2335660.0}, {"date": "2025-06-06", "close": 1.37, "volume": 1177318.0}, {"date": "2025-06-09", "close": 1.45, "volume": 2062461.0}, {"date": "2025-06-10", "close": 1.46, "volume": 1506831.0}, {"date": "2025-06-11", "close": 1.41, "volume": 999887.0}, {"date": "2025-06-12", "close": 1.61, "volume": 2753639.0}, {"date": "2025-06-13", "close": 2.03, "volume": 12228390.0}, {"date": "2025-06-16", "close": 3.03, "volume": 41825490.0}, {"date": "2025-06-17", "close": 2.71, "volume": 8545222.0}, {"date": "2025-06-18", "close": 2.18, "volume": 11476990.0}, {"date": "2025-06-20", "close": 2.49, "volume": 7102112.0}, {"date": "2025-06-23", "close": 2.42, "volume": 3944362.0}, {"date": "2025-06-24", "close": 2.54, "volume": 3134627.0}, {"date": "2025-06-25", "close": 2.77, "volume": 6611069.0}, {"date": "2025-06-26", "close": 3.66, "volume": 13730650.0}, {"date": "2025-06-27", "close": 3.12, "volume": 9890242.0}, {"date": "2025-06-30", "close": 3.58, "volume": 8467069.0}, {"date": "2025-07-01", "close": 3.27, "volume": 3667971.0}, {"date": "2025-07-02", "close": 3.62, "volume": 5011697.0}, {"date": "2025-07-03", "close": 3.48, "volume": 3183541.0}, {"date": "2025-07-07", "close": 3.22, "volume": 3206898.0}, {"date": "2025-07-08", "close": 3.06, "volume": 4506805.0}, {"date": "2025-07-09", "close": 2.83, "volume": 2480685.0}, {"date": "2025-07-10", "close": 3.04, "volume": 6210188.0}, {"date": "2025-07-11", "close": 3.0, "volume": 2688999.0}, {"date": "2025-07-14", "close": 2.98, "volume": 2947199.0}, {"date": "2025-07-15", "close": 3.99, "volume": 20995470.0}, {"date": "2025-07-16", "close": 4.1, "volume": 13679140.0}, {"date": "2025-07-17", "close": 4.36, "volume": 8164173.0}, {"date": "2025-07-18", "close": 4.48, "volume": 7781448.0}, {"date": "2025-07-21", "close": 3.91, "volume": 4427368.0}, {"date": "2025-07-22", "close": 4.04, "volume": 2872212.0}, {"date": "2025-07-23", "close": 4.54, "volume": 5055929.0}, {"date": "2025-07-24", "close": 4.23, "volume": 3051695.0}, {"date": "2025-07-25", "close": 4.34, "volume": 2915896.0}, {"date": "2025-07-28", "close": 4.06, "volume": 3407690.0}, {"date": "2025-07-29", "close": 3.38, "volume": 5315883.0}, {"date": "2025-07-30", "close": 3.38, "volume": 3082679.0}, {"date": "2025-07-31", "close": 3.77, "volume": 3528379.0}, {"date": "2025-08-01", "close": 3.81, "volume": 6230462.0}, {"date": "2025-08-04", "close": 3.75, "volume": 4918898.0}, {"date": "2025-08-05", "close": 4.2, "volume": 4567048.0}, {"date": "2025-08-06", "close": 3.93, "volume": 2480858.0}, {"date": "2025-08-07", "close": 4.23, "volume": 6031333.0}, {"date": "2025-08-08", "close": 4.63, "volume": 7332146.0}, {"date": "2025-08-11", "close": 4.92, "volume": 6791525.0}, {"date": "2025-08-12", "close": 4.84, "volume": 5296170.0}, {"date": "2025-08-13", "close": 4.98, "volume": 5879218.0}, {"date": "2025-08-14", "close": 5.85, "volume": 9146547.0}, {"date": "2025-08-15", "close": 5.84, "volume": 4337658.0}, {"date": "2025-08-18", "close": 6.14, "volume": 5680632.0}, {"date": "2025-08-19", "close": 5.7, "volume": 4670652.0}, {"date": "2025-08-20", "close": 5.8, "volume": 2936407.0}, {"date": "2025-08-21", "close": 5.87, "volume": 5681024.0}, {"date": "2025-08-22", "close": 6.55, "volume": 7189375.0}, {"date": "2025-08-25", "close": 6.3, "volume": 6825905.0}, {"date": "2025-08-26", "close": 6.87, "volume": 18900640.0}, {"date": "2025-08-27", "close": 6.51, "volume": 11106660.0}, {"date": "2025-08-28", "close": 6.46, "volume": 3503345.0}, {"date": "2025-08-29", "close": 6.195, "volume": 3611771.0}, {"date": "2025-09-02", "close": 5.815, "volume": 3657013.0}, {"date": "2025-09-03", "close": 5.85, "volume": 3657272.0}, {"date": "2025-09-04", "close": 5.73, "volume": 4809290.0}, {"date": "2025-09-05", "close": 5.81, "volume": 3049352.0}, {"date": "2025-09-08", "close": 6.17, "volume": 2672715.0}, {"date": "2025-09-09", "close": 5.87, "volume": 2249106.0}, {"date": "2025-09-10", "close": 5.71, "volume": 1815354.0}, {"date": "2025-09-11", "close": 6.23, "volume": 3855543.0}, {"date": "2025-09-12", "close": 6.22, "volume": 1946636.0}, {"date": "2025-09-15", "close": 6.69, "volume": 2992977.0}, {"date": "2025-09-16", "close": 6.5, "volume": 4744184.0}, {"date": "2025-09-17", "close": 6.365, "volume": 3013552.0}, {"date": "2025-09-18", "close": 6.83, "volume": 4160296.0}, {"date": "2025-09-19", "close": 7.18, "volume": 4772677.0}, {"date": "2025-09-22", "close": 6.91, "volume": 3529347.0}, {"date": "2025-09-23", "close": 6.7, "volume": 4668997.0}, {"date": "2025-09-24", "close": 6.7, "volume": 4053561.0}, {"date": "2025-09-25", "close": 7.02, "volume": 10968780.0}, {"date": "2025-09-26", "close": 6.49, "volume": 5207238.0}, {"date": "2025-09-29", "close": 6.5, "volume": 6774694.0}, {"date": "2025-09-30", "close": 6.22, "volume": 3314904.0}, {"date": "2025-10-01", "close": 7.09, "volume": 5743179.0}, {"date": "2025-10-02", "close": 8.1, "volume": 7175120.0}, {"date": "2025-10-03", "close": 7.98, "volume": 12806470.0}, {"date": "2025-10-06", "close": 11.59, "volume": 159297400.0}, {"date": "2025-10-07", "close": 10.02, "volume": 19161070.0}, {"date": "2025-10-08", "close": 11.79, "volume": 25339290.0}, {"date": "2025-10-09", "close": 14.71, "volume": 44023350.0}, {"date": "2025-10-10", "close": 14.98, "volume": 57916120.0}, {"date": "2025-10-13", "close": 23.28, "volume": 68028410.0}, {"date": "2025-10-14", "close": 29.97, "volume": 84854700.0}, {"date": "2025-10-15", "close": 22.72, "volume": 52959430.0}, {"date": "2025-10-16", "close": 19.42, "volume": 49575740.0}, {"date": "2025-10-17", "close": 20.86, "volume": 37253140.0}, {"date": "2025-10-20", "close": 19.58, "volume": 26053610.0}, {"date": "2025-10-21", "close": 16.27, "volume": 21783240.0}, {"date": "2025-10-22", "close": 15.05, "volume": 20335800.0}, {"date": "2025-10-23", "close": 13.64, "volume": 9701157.0}, {"date": "2025-10-24", "close": 15.03, "volume": 18810130.0}, {"date": "2025-10-27", "close": 12.97, "volume": 19912460.0}, {"date": "2025-10-28", "close": 12.0, "volume": 9815461.0}, {"date": "2025-10-29", "close": 11.59, "volume": 10599480.0}, {"date": "2025-10-30", "close": 12.88, "volume": 27427630.0}, {"date": "2025-10-31", "close": 12.94, "volume": 12118830.0}, {"date": "2025-11-03", "close": 10.935, "volume": 10466880.0}, {"date": "2025-11-04", "close": 10.99, "volume": 8118261.0}, {"date": "2025-11-05", "close": 10.57, "volume": 7728996.0}, {"date": "2025-11-06", "close": 10.07, "volume": 11676920.0}, {"date": "2025-11-07", "close": 10.78, "volume": 11964800.0}, {"date": "2025-11-10", "close": 10.31, "volume": 11224030.0}, {"date": "2025-11-11", "close": 9.77, "volume": 4232412.0}, {"date": "2025-11-12", "close": 9.71, "volume": 7461356.0}, {"date": "2025-11-13", "close": 8.86, "volume": 7839529.0}, {"date": "2025-11-14", "close": 9.1, "volume": 6554773.0}, {"date": "2025-11-17", "close": 8.3, "volume": 7160401.0}, {"date": "2025-11-18", "close": 8.275, "volume": 4575287.0}, {"date": "2025-11-19", "close": 8.05, "volume": 5386777.0}, {"date": "2025-11-20", "close": 7.23, "volume": 7474835.0}, {"date": "2025-11-21", "close": 7.13, "volume": 6519007.0}, {"date": "2025-11-24", "close": 7.41, "volume": 4100070.0}, {"date": "2025-11-25", "close": 7.33, "volume": 4723522.0}, {"date": "2025-11-26", "close": 7.47, "volume": 3757213.0}, {"date": "2025-11-28", "close": 8.23, "volume": 5015152.0}, {"date": "2025-12-01", "close": 7.465, "volume": 5513689.0}, {"date": "2025-12-02", "close": 8.2, "volume": 5959137.0}, {"date": "2025-12-03", "close": 8.28, "volume": 5560723.0}, {"date": "2025-12-04", "close": 9.94, "volume": 10953300.0}, {"date": "2025-12-05", "close": 10.1, "volume": 12117910.0}, {"date": "2025-12-08", "close": 9.75, "volume": 6891469.0}, {"date": "2025-12-09", "close": 10.33, "volume": 9478237.0}, {"date": "2025-12-10", "close": 9.03, "volume": 9055026.0}, {"date": "2025-12-11", "close": 9.4, "volume": 5240172.0}, {"date": "2025-12-12", "close": 9.18, "volume": 6725622.0}, {"date": "2025-12-15", "close": 8.17, "volume": 5519083.0}, {"date": "2025-12-16", "close": 7.9, "volume": 5185759.0}, {"date": "2025-12-17", "close": 7.26, "volume": 5212334.0}, {"date": "2025-12-18", "close": 7.18, "volume": 3151291.0}, {"date": "2025-12-19", "close": 7.53, "volume": 4925666.0}, {"date": "2025-12-22", "close": 8.04, "volume": 5658393.0}, {"date": "2025-12-23", "close": 8.07, "volume": 11702950.0}, {"date": "2025-12-24", "close": 8.26, "volume": 3868601.0}, {"date": "2025-12-26", "close": 7.74, "volume": 4135678.0}, {"date": "2025-12-29", "close": 7.26, "volume": 4830409.0}, {"date": "2025-12-30", "close": 6.91, "volume": 3882008.0}, {"date": "2025-12-31", "close": 6.94, "volume": 4017832.0}, {"date": "2026-01-02", "close": 8.12, "volume": 9641403.0}, {"date": "2026-01-05", "close": 9.4, "volume": 15361070.0}, {"date": "2026-01-06", "close": 11.81, "volume": 29350810.0}, {"date": "2026-01-07", "close": 13.75, "volume": 47369620.0}, {"date": "2026-01-08", "close": 13.47, "volume": 31058800.0}, {"date": "2026-01-09", "close": 14.975, "volume": 30261260.0}, {"date": "2026-01-12", "close": 14.76, "volume": 29892490.0}, {"date": "2026-01-13", "close": 13.52, "volume": 18273230.0}, {"date": "2026-01-14", "close": 17.925, "volume": 59987850.0}, {"date": "2026-01-15", "close": 17.25, "volume": 29106680.0}, {"date": "2026-01-16", "close": 17.65, "volume": 20273830.0}, {"date": "2026-01-20", "close": 17.17, "volume": 33626850.0}, {"date": "2026-01-21", "close": 15.27, "volume": 41966180.0}, {"date": "2026-01-22", "close": 18.46, "volume": 48380090.0}, {"date": "2026-01-23", "close": 20.62, "volume": 43971840.0}, {"date": "2026-01-26", "close": 18.3, "volume": 34802850.0}, {"date": "2026-01-27", "close": 18.27, "volume": 28008440.0}, {"date": "2026-01-28", "close": 17.06, "volume": 17423090.0}, {"date": "2026-01-29", "close": 14.01, "volume": 27235480.0}, {"date": "2026-01-30", "close": 13.17, "volume": 17505740.0}, {"date": "2026-02-02", "close": 12.59, "volume": 22235900.0}, {"date": "2026-02-03", "close": 15.14, "volume": 24641660.0}, {"date": "2026-02-04", "close": 13.03, "volume": 18524980.0}, {"date": "2026-02-05", "close": 10.66, "volume": 19599050.0}, {"date": "2026-02-06", "close": 11.025, "volume": 16637350.0}, {"date": "2026-02-09", "close": 11.97, "volume": 13857820.0}, {"date": "2026-02-10", "close": 11.0, "volume": 9246668.0}, {"date": "2026-02-11", "close": 10.73, "volume": 8311032.0}, {"date": "2026-02-12", "close": 9.83, "volume": 9034767.0}, {"date": "2026-02-13", "close": 9.24, "volume": 8889157.0}, {"date": "2026-02-17", "close": 9.33, "volume": 7544728.0}, {"date": "2026-02-18", "close": 9.3, "volume": 6239541.0}, {"date": "2026-02-19", "close": 9.4, "volume": 5269478.0}, {"date": "2026-02-20", "close": 9.06, "volume": 6034286.0}, {"date": "2026-02-23", "close": 10.31, "volume": 11553360.0}, {"date": "2026-02-24", "close": 10.73, "volume": 14480960.0}, {"date": "2026-02-25", "close": 10.76, "volume": 8611726.0}, {"date": "2026-02-26", "close": 10.88, "volume": 7196277.0}, {"date": "2026-02-27", "close": 10.15, "volume": 6081845.0}, {"date": "2026-03-02", "close": 10.82, "volume": 8361850.0}, {"date": "2026-03-03", "close": 9.8, "volume": 7736469.0}, {"date": "2026-03-04", "close": 10.02, "volume": 4673154.0}, {"date": "2026-03-05", "close": 9.63, "volume": 7124666.0}, {"date": "2026-03-06", "close": 8.8, "volume": 7323224.0}, {"date": "2026-03-09", "close": 8.94, "volume": 7377779.0}, {"date": "2026-03-10", "close": 10.09, "volume": 13971190.0}, {"date": "2026-03-11", "close": 9.7, "volume": 8291296.0}, {"date": "2026-03-12", "close": 9.32, "volume": 5421511.0}, {"date": "2026-03-13", "close": 9.05, "volume": 5548965.0}, {"date": "2026-03-16", "close": 9.13, "volume": 7619695.0}, {"date": "2026-03-17", "close": 9.17, "volume": 4492765.0}, {"date": "2026-03-18", "close": 8.72, "volume": 4732434.0}, {"date": "2026-03-19", "close": 8.41, "volume": 6038181.0}, {"date": "2026-03-20", "close": 7.72, "volume": 9992017.0}, {"date": "2026-03-23", "close": 8.26, "volume": 9044656.0}, {"date": "2026-03-24", "close": 7.99, "volume": 5162875.0}, {"date": "2026-03-25", "close": 7.92, "volume": 4971880.0}, {"date": "2026-03-26", "close": 7.43, "volume": 5283827.0}, {"date": "2026-03-27", "close": 7.04, "volume": 4448910.0}, {"date": "2026-03-30", "close": 6.67, "volume": 6333574.0}, {"date": "2026-03-31", "close": 7.94, "volume": 9466493.0}, {"date": "2026-04-01", "close": 8.31, "volume": 13403360.0}, {"date": "2026-04-02", "close": 8.4, "volume": 7692331.0}, {"date": "2026-04-06", "close": 8.1, "volume": 4971777.0}, {"date": "2026-04-07", "close": 7.78, "volume": 7142513.0}, {"date": "2026-04-08", "close": 8.61, "volume": 8527719.0}, {"date": "2026-04-09", "close": 8.77, "volume": 7793251.0}, {"date": "2026-04-10", "close": 8.87, "volume": 10348320.0}, {"date": "2026-04-13", "close": 9.01, "volume": 6181753.0}, {"date": "2026-04-14", "close": 8.79, "volume": 7939609.0}, {"date": "2026-04-15", "close": 8.89, "volume": 9057147.0}, {"date": "2026-04-16", "close": 9.27, "volume": 9159474.0}, {"date": "2026-04-17", "close": 12.56, "volume": 73669820.0}, {"date": "2026-04-20", "close": 11.94, "volume": 25650520.0}, {"date": "2026-04-21", "close": 10.34, "volume": 25024680.0}, {"date": "2026-04-22", "close": 11.86, "volume": 18408570.0}, {"date": "2026-04-23", "close": 10.64, "volume": 12436010.0}, {"date": "2026-04-24", "close": 11.51, "volume": 13778900.0}, {"date": "2026-04-27", "close": 14.45, "volume": 46383880.0}, {"date": "2026-04-28", "close": 11.86, "volume": 33891350.0}, {"date": "2026-04-29", "close": 11.38, "volume": 16841630.0}, {"date": "2026-04-30", "close": 12.73, "volume": 19987800.0}, {"date": "2026-05-01", "close": 12.44, "volume": 13878470.0}, {"date": "2026-05-04", "close": 12.91, "volume": 24660470.0}, {"date": "2026-05-05", "close": 13.31, "volume": 19720590.0}, {"date": "2026-05-06", "close": 13.93, "volume": 18405220.0}, {"date": "2026-05-07", "close": 12.85, "volume": 14402340.0}, {"date": "2026-05-08", "close": 12.53, "volume": 10623920.0}, {"date": "2026-05-11", "close": 12.09, "volume": 12557600.0}, {"date": "2026-05-12", "close": 11.83, "volume": 9374104.0}, {"date": "2026-05-13", "close": 11.46, "volume": 9015462.0}, {"date": "2026-05-14", "close": 11.6, "volume": 10063410.0}, {"date": "2026-05-15", "close": 11.18, "volume": 7981259.0}, {"date": "2026-05-18", "close": 10.51, "volume": 7836546.0}, {"date": "2026-05-19", "close": 9.8, "volume": 7324654.0}, {"date": "2026-05-20", "close": 10.75, "volume": 9471199.0}, {"date": "2026-05-21", "close": 11.14, "volume": 11999850.0}, {"date": "2026-05-22", "close": 10.98, "volume": 10148740.0}, {"date": "2026-05-26", "close": 11.74, "volume": 11949330.0}, {"date": "2026-05-27", "close": 11.58, "volume": 6646719.0}, {"date": "2026-05-28", "close": 11.61, "volume": 10439120.0}, {"date": "2026-05-29", "close": 11.2, "volume": 7823445.0}, {"date": "2026-06-01", "close": 12.17, "volume": 13826740.0}, {"date": "2026-06-02", "close": 12.01, "volume": 9918735.0}, {"date": "2026-06-03", "close": 11.01, "volume": 10327600.0}, {"date": "2026-06-04", "close": 10.97, "volume": 4147521.0}, {"date": "2026-06-05", "close": 9.74, "volume": 9248694.0}, {"date": "2026-06-08", "close": 10.11, "volume": 4828672.0}, {"date": "2026-06-09", "close": 9.41, "volume": 6333758.0}, {"date": "2026-06-10", "close": 9.17, "volume": 3976370.0}, {"date": "2026-06-11", "close": 9.74, "volume": 3876468.0}, {"date": "2026-06-12", "close": 9.9, "volume": 4061499.0}, {"date": "2026-06-15", "close": 10.48, "volume": 4613863.0}, {"date": "2026-06-16", "close": 9.56, "volume": 4565634.0}, {"date": "2026-06-17", "close": 10.07, "volume": 5987124.0}, {"date": "2026-06-18", "close": 10.15, "volume": 4102085.0}, {"date": "2026-06-22", "close": 10.45, "volume": 5801887.0}, {"date": "2026-06-23", "close": 9.71, "volume": 5485656.0}, {"date": "2026-06-24", "close": 9.35, "volume": 4557093.0}, {"date": "2026-06-25", "close": 9.26, "volume": 4316064.0}, {"date": "2026-06-26", "close": 9.99, "volume": 7322684.0}, {"date": "2026-06-29", "close": 10.27, "volume": 4519953.0}, {"date": "2026-06-30", "close": 10.25, "volume": 3784848.0}, {"date": "2026-07-01", "close": 9.85, "volume": 3229610.0}, {"date": "2026-07-02", "close": 9.56, "volume": 3779873.0}, {"date": "2026-07-06", "close": 9.26, "volume": 4171590.0}, {"date": "2026-07-07", "close": 8.75, "volume": 7692926.0}, {"date": "2026-07-08", "close": 8.45, "volume": 5623669.0}, {"date": "2026-07-09", "close": 8.47, "volume": 7565800.0}, {"date": "2026-07-10", "close": 7.95, "volume": 4366847.0}, {"date": "2026-07-13", "close": 7.45, "volume": 5323914.0}, {"date": "2026-07-14", "close": 7.93, "volume": 4330858.0}, {"date": "2026-07-15", "close": 7.47, "volume": 3985244.0}, {"date": "2026-07-16", "close": 6.71, "volume": 7781663.0}, {"date": "2026-07-17", "close": 6.4, "volume": 5732455.0}, {"date": "2026-07-20", "close": 6.21, "volume": 5922233.0}, {"date": "2026-07-21", "close": 6.35, "volume": 7517834.0}, {"date": "2026-07-22", "close": 6.52, "volume": 7642420.0}, {"date": "2026-07-23", "close": 6.11, "volume": 5993657.0}, {"date": "2026-07-24", "close": 5.81, "volume": 4823910.0}, {"date": "2026-07-27", "close": 6.04, "volume": 4999238.0}, {"date": "2026-07-28", "close": 5.66, "volume": 6537678.0}, {"date": "2026-07-29", "close": 5.13, "volume": 5147975.0}, {"date": "2026-07-30", "close": 5.56, "volume": 6646734.0}, {"date": "2026-07-31", "close": 5.49, "volume": 5122309.0}, {"date": "2026-08-03", "close": 6.38, "volume": 7065771.0}, {"date": "2026-08-04", "close": 6.78, "volume": 9303510.0}, {"date": "2026-08-05", "close": 6.68, "volume": 6229374.0}, {"date": "2026-08-06", "close": 6.55, "volume": 4525281.0}, {"date": "2026-08-07", "close": 7.25, "volume": 9299477.0}, {"date": "2026-08-10", "close": 6.94, "volume": 6376886.0}, {"date": "2026-08-11", "close": 6.77, "volume": 4556986.0}, {"date": "2026-08-12", "close": 6.61, "volume": 3644271.0}, {"date": "2026-08-13", "close": 6.58, "volume": 4695362.0}, {"date": "2026-08-14", "close": 6.66, "volume": 6360591.0}, {"date": "2026-08-17", "close": 6.57, "volume": 4968549.0}, {"date": "2026-08-18", "close": 6.15, "volume": 4818048.0}, {"date": "2026-08-19", "close": 6.17, "volume": 7264799.0}, {"date": "2026-08-20", "close": 5.8, "volume": 6664982.0}, {"date": "2026-08-21", "close": 7.11, "volume": 16431970.0}, {"date": "2026-08-24", "close": 6.67, "volume": 9341362.0}, {"date": "2026-08-25", "close": 8.1, "volume": 19007700.0}, {"date": "2026-08-26", "close": 7.99, "volume": 15287830.0}, {"date": "2026-08-27", "close": 8.04, "volume": 8771218.0}, {"date": "2026-08-28", "close": 7.12, "volume": 8972797.0}, {"date": "2026-08-31", "close": 7.21, "volume": 3937417.0}, {"date": "2026-09-01", "close": 6.92, "volume": 6789725.0}, {"date": "2026-09-02", "close": 7.3, "volume": 5844747.0}, {"date": "2026-09-03", "close": 7.36, "volume": 5061923.0}, {"date": "2026-09-04", "close": 7.28, "volume": 6178037.0}, {"date": "2026-09-08", "close": 7.32, "volume": 4981161.0}, {"date": "2026-09-09", "close": 7.07, "volume": 4964273.0}, {"date": "2026-09-10", "close": 6.72, "volume": 4385238.0}, {"date": "2026-09-11", "close": 6.43, "volume": 5447034.0}, {"date": "2026-09-14", "close": 6.46, "volume": 5587022.0}, {"date": "2026-09-15", "close": 6.35, "volume": 3921243.0}, {"date": "2026-09-16", "close": 6.48, "volume": 8473053.0}, {"date": "2026-09-17", "close": 6.87, "volume": 6043449.0}, {"date": "2026-09-18", "close": 6.73, "volume": 10142450.0}], "refreshing": true}