{"ticker": "EMAT", "overview": {"cik": "1866226", "ticker": "EMAT", "name": "Evolution Metals & Technologies Corp.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "8-K", "date": "2026-08-27", "title": "CURRENT REPORT", "accession": "0001213900-26-094170", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-092809", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-092795", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-17", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090427", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-090003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089079", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087062", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080223", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002265", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-10", "title": "PROSPECTUS", "accession": "0001213900-26-077203", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-076202", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-076002", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-061113", "price_sensitive": true}, {"form": "DRS", "date": "2026-05-22", "title": "Form DRS", "accession": "0001213900-26-060673", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-22", "title": "QUARTERLY REPORT", "accession": "0001213900-26-060654", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "CURRENT REPORT", "accession": "0001213900-26-060343", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "CURRENT REPORT", "accession": "0001213900-26-059660", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-18", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-058684", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-057686", "price_sensitive": false}, {"form": "D", "date": "2026-05-14", "title": "Form D", "accession": "0001213900-26-056629", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056264", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054183", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-03-31", "title": "AMENDMENT NO. 2 TO FORM 8-K", "accession": "0001213900-26-036749", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "CURRENT REPORT", "accession": "0001213900-26-030897", "price_sensitive": true}, {"form": "3", "date": "2026-03-03", "title": "Initial insider holdings", "accession": "0001213900-26-023159", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EMAT", "has_prices": true, "as_of": "2026-09-18", "last": 4.02, "prev_close": 4.02, "change": 0.0, "change_pct": 0.0, "session_volume": 5597089.0, "vwap_5": 3.8607267314626297, "vwap_20": 3.6400668246668424, "vwap_60": 3.548573391188919, "vwap_250": 5.4898579611118485, "high_52w": 21.29, "low_52w": 2.26, "avg_volume_20": 1501960.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-094945", "src": "INSIDERS", "ticker": "EMAT", "cik": "1866226", "company": "Evolution Metals & Technologies Corp.", "company_raw": "Evolution Metals & Technologies Corp.", "who": "GOOD Earth 1000, LLC", "who_key": "GOOD EARTH 1000, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on EMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2107195/000121390026094945/0001213900-26-094945-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "13DG-0001213900-26-058684", "src": "13DG", "ticker": "EMAT", "cik": "1866226", "company": "Evolution Metals & Technologies Corp.", "company_raw": "Evolution Metals & Technologies Corp.", "who": "Evolution Metals & Technologies Corp.", "who_key": "Evolution Metals & Technologies Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Evolution Metals & Technologies Corp. moves to a 10.69% activist stake in EMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1866226/0001213900-26-058684-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-14", "mins": 248564}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-058684", "src": "13DG", "ticker": "EMAT", "cik": "1866226", "company": "Evolution Metals & Technologies Corp.", "company_raw": "Evolution Metals & Technologies Corp.", "who": "Evolution Metals & Technologies Corp.", "who_key": "Evolution Metals & Technologies Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Evolution Metals & Technologies Corp. moves to a 10.69% activist stake in EMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1866226/0001213900-26-058684-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-14", "mins": 248564}], "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": "Evolution Metals & Technologies Corp. - Common Stock", "new_value": "Evolution Metals & Technologies Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001866226", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001866226", "applied": 1, "detected_at": "2026-09-11T14:36:13.677555"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-27", "title": "CURRENT REPORT", "accession": "0001213900-26-094170", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-092809", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-092795", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-17", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090427", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-090003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089079", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087062", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080223", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002265", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-10", "title": "PROSPECTUS", "accession": "0001213900-26-077203", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-076202", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-076002", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-061113", "price_sensitive": true}, {"form": "DRS", "date": "2026-05-22", "title": "Form DRS", "accession": "0001213900-26-060673", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-22", "title": "QUARTERLY REPORT", "accession": "0001213900-26-060654", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "CURRENT REPORT", "accession": "0001213900-26-060343", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "CURRENT REPORT", "accession": "0001213900-26-059660", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-18", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-058684", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-057686", "price_sensitive": false}, {"form": "D", "date": "2026-05-14", "title": "Form D", "accession": "0001213900-26-056629", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056264", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054183", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-03-31", "title": "AMENDMENT NO. 2 TO FORM 8-K", "accession": "0001213900-26-036749", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "CURRENT REPORT", "accession": "0001213900-26-030897", "price_sensitive": true}, {"form": "3", "date": "2026-03-03", "title": "Initial insider holdings", "accession": "0001213900-26-023159", "price_sensitive": false}], "performance": {"ticker": "EMAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-21", "close": 9.765, "volume": null}, {"date": "2022-01-24", "close": 9.765, "volume": null}, {"date": "2022-01-25", "close": 9.789, "volume": 52253.0}, {"date": "2022-01-26", "close": 9.79, "volume": 2890.0}, {"date": "2022-01-27", "close": 9.79, "volume": null}, {"date": "2022-01-28", "close": 9.79, "volume": null}, {"date": "2022-01-31", "close": 9.79, "volume": null}, {"date": "2022-02-01", "close": 9.79, "volume": 35922.0}, {"date": "2022-02-02", "close": 9.8, "volume": 33378.0}, {"date": "2022-02-03", "close": 9.8, "volume": 245207.0}, {"date": "2022-02-04", "close": 9.88, "volume": 12100.0}, {"date": "2022-02-07", "close": 9.88, "volume": null}, {"date": "2022-02-08", "close": 9.88, "volume": null}, {"date": "2022-02-09", "close": 9.83, "volume": 32210.0}, {"date": "2022-02-10", "close": 9.83, "volume": 1031.0}, {"date": "2022-02-11", "close": 9.82, "volume": 8912.0}, {"date": "2022-02-14", "close": 9.84, "volume": 51540.0}, {"date": "2022-02-15", "close": 9.84, "volume": 224.0}, {"date": "2022-02-16", "close": 9.84, "volume": 505751.0}, {"date": "2022-02-17", "close": 9.84, "volume": null}, {"date": "2022-02-18", "close": 9.84, "volume": null}, {"date": "2022-02-22", "close": 9.84, "volume": null}, {"date": "2022-02-23", "close": 9.84, "volume": null}, {"date": "2022-02-24", "close": 9.85, "volume": 2001.0}, {"date": "2022-02-25", "close": 9.84, "volume": 150004.0}, {"date": "2022-02-28", "close": 9.84, "volume": null}, {"date": "2022-03-01", "close": 9.8521, "volume": 30666.0}, {"date": "2022-03-02", "close": 9.8521, "volume": null}, {"date": "2022-03-03", "close": 9.8521, "volume": null}, {"date": "2022-03-04", "close": 9.8521, "volume": null}, {"date": "2022-03-07", "close": 9.8521, "volume": null}, {"date": "2022-03-08", "close": 9.8521, "volume": null}, {"date": "2022-03-09", "close": 9.85, "volume": 4531.0}, {"date": "2022-03-10", "close": 9.85, "volume": null}, {"date": "2022-03-11", "close": 9.85, "volume": null}, {"date": "2022-03-14", "close": 9.85, "volume": null}, {"date": "2022-03-15", "close": 9.85, "volume": 575.0}, {"date": "2022-03-16", "close": 9.85, "volume": null}, {"date": "2022-03-17", "close": 9.85, "volume": null}, {"date": "2022-03-18", "close": 9.85, "volume": null}, {"date": "2022-03-21", "close": 9.85, "volume": null}, {"date": "2022-03-22", "close": 9.87, "volume": 102.0}, {"date": "2022-03-23", "close": 9.88, "volume": 7075.0}, {"date": "2022-03-24", "close": 9.85, "volume": 25028.0}, {"date": "2022-03-25", "close": 9.9, "volume": 4782.0}, {"date": "2022-03-28", "close": 9.86, "volume": 171.0}, {"date": "2022-03-29", "close": 9.85, "volume": 45000.0}, {"date": "2022-03-30", "close": 9.85, "volume": null}, {"date": "2022-03-31", "close": 9.85, "volume": null}, {"date": "2022-04-01", "close": 9.85, "volume": null}, {"date": "2022-04-04", "close": 9.85, "volume": null}, {"date": "2022-04-05", "close": 9.85, "volume": null}, {"date": "2022-04-06", "close": 9.85, "volume": null}, {"date": "2022-04-07", "close": 9.85, "volume": null}, {"date": "2022-04-08", "close": 9.89, "volume": 809.0}, {"date": "2022-04-11", "close": 9.89, "volume": null}, {"date": "2022-04-12", "close": 9.86, "volume": 906.0}, {"date": "2022-04-13", "close": 9.86, "volume": null}, {"date": "2022-04-14", "close": 9.86, "volume": null}, {"date": "2022-04-18", "close": 9.86, "volume": null}, {"date": "2022-04-19", "close": 9.87, "volume": 8335.0}, {"date": "2022-04-20", "close": 9.89, "volume": 30405.0}, {"date": "2022-04-21", "close": 9.91, "volume": 21458.0}, {"date": "2022-04-22", "close": 9.91, "volume": null}, {"date": "2022-04-25", "close": 9.89, "volume": 301023.0}, {"date": "2022-04-26", "close": 9.89, "volume": 20000.0}, {"date": "2022-04-27", "close": 9.89, "volume": 5977.0}, {"date": "2022-04-28", "close": 9.88, "volume": 3253.0}, {"date": "2022-04-29", "close": 9.91, "volume": 1218.0}, {"date": "2022-05-02", "close": 9.91, "volume": null}, {"date": "2022-05-03", "close": 9.91, "volume": null}, {"date": "2022-05-04", "close": 9.91, "volume": 2881.0}, {"date": "2022-05-05", "close": 9.89, "volume": 1575.0}, {"date": "2022-05-06", "close": 9.91, "volume": 60772.0}, {"date": "2022-05-09", "close": 9.91, "volume": null}, {"date": "2022-05-10", "close": 9.91, "volume": null}, {"date": "2022-05-11", "close": 9.89, "volume": 315.0}, {"date": "2022-05-12", "close": 9.91, "volume": 2106.0}, {"date": "2022-05-13", "close": 9.91, "volume": 7102.0}, {"date": "2022-05-16", "close": 9.91, "volume": 204.0}, {"date": "2022-05-17", "close": 9.87, "volume": 105.0}, {"date": "2022-05-18", "close": 9.91, "volume": 964.0}, {"date": "2022-05-19", "close": 9.91, "volume": null}, {"date": "2022-05-20", "close": 9.91, "volume": null}, {"date": "2022-05-23", "close": 9.91, "volume": null}, {"date": "2022-05-24", "close": 9.88, "volume": 9130.0}, {"date": "2022-05-25", "close": 9.88, "volume": null}, {"date": "2022-05-26", "close": 9.89, "volume": 5732.0}, {"date": "2022-05-27", "close": 9.89, "volume": null}, {"date": "2022-05-31", "close": 9.89, "volume": null}, {"date": "2022-06-01", "close": 9.89, "volume": null}, {"date": "2022-06-02", "close": 9.89, "volume": null}, {"date": "2022-06-03", "close": 9.92, "volume": 5926.0}, {"date": "2022-06-06", "close": 9.94, "volume": 150.0}, {"date": "2022-06-07", "close": 9.94, "volume": null}, {"date": "2022-06-08", "close": 9.9, "volume": 46044.0}, {"date": "2022-06-09", "close": 9.9, "volume": 4177.0}, {"date": "2022-06-10", "close": 9.9, "volume": null}, {"date": "2022-06-13", "close": 9.91, "volume": 110610.0}, {"date": "2022-06-14", "close": 9.91, "volume": null}, {"date": "2022-06-15", "close": 9.91, "volume": 20348.0}, {"date": "2022-06-16", "close": 9.91, "volume": 20203.0}, {"date": "2022-06-17", "close": 9.91, "volume": null}, {"date": "2022-06-21", "close": 9.9, "volume": 1100.0}, {"date": "2022-06-22", "close": 9.9, "volume": 500000.0}, {"date": "2022-06-23", "close": 9.9, "volume": null}, {"date": "2022-06-24", "close": 9.9, "volume": null}, {"date": "2022-06-27", "close": 9.89, "volume": 99564.0}, {"date": "2022-06-28", "close": 9.89, "volume": null}, {"date": "2022-06-29", "close": 9.93, "volume": 500.0}, {"date": "2022-06-30", "close": 9.93, "volume": null}, {"date": "2022-07-01", "close": 9.93, "volume": 480.0}, {"date": "2022-07-05", "close": 9.93, "volume": null}, {"date": "2022-07-06", "close": 9.91, "volume": 875.0}, {"date": "2022-07-07", "close": 9.94, "volume": 100.0}, {"date": "2022-07-08", "close": 9.93, "volume": 605.0}, {"date": "2022-07-11", "close": 9.93, "volume": 300.0}, {"date": "2022-07-12", "close": 9.93, "volume": null}, {"date": "2022-07-13", "close": 9.93, "volume": null}, {"date": "2022-07-14", "close": 9.93, "volume": null}, {"date": "2022-07-15", "close": 9.96, "volume": 150.0}, {"date": "2022-07-18", "close": 9.92, "volume": 189592.0}, {"date": "2022-07-19", "close": 9.94, "volume": 31703.0}, {"date": "2022-07-20", "close": 9.93, "volume": 502.0}, {"date": "2022-07-21", "close": 9.93, "volume": null}, {"date": "2022-07-22", "close": 9.93, "volume": null}, {"date": "2022-07-25", "close": 9.93, "volume": null}, {"date": "2022-07-26", "close": 9.93, "volume": null}, {"date": "2022-07-27", "close": 9.93, "volume": null}, {"date": "2022-07-28", "close": 9.93, "volume": null}, {"date": "2022-07-29", "close": 9.93, "volume": null}, {"date": "2022-08-01", "close": 9.95, "volume": 13200.0}, {"date": "2022-08-02", "close": 9.95, "volume": 200000.0}, {"date": "2022-08-03", "close": 9.95, "volume": 51200.0}, {"date": "2022-08-04", "close": 9.95, "volume": 132949.0}, {"date": "2022-08-05", "close": 9.96, "volume": 632.0}, {"date": "2022-08-08", "close": 9.9557, "volume": 601.0}, {"date": "2022-08-09", "close": 9.96, "volume": 25300.0}, {"date": "2022-08-10", "close": 9.96, "volume": null}, {"date": "2022-08-11", "close": 9.96, "volume": 200288.0}, {"date": "2022-08-12", "close": 9.97, "volume": 30037.0}, {"date": "2022-08-15", "close": 9.97, "volume": null}, {"date": "2022-08-16", "close": 9.98, "volume": 31515.0}, {"date": "2022-08-17", "close": 9.98, "volume": 884.0}, {"date": "2022-08-18", "close": 9.98, "volume": null}, {"date": "2022-08-19", "close": 9.96, "volume": 555.0}, {"date": "2022-08-22", "close": 9.95, "volume": 6450.0}, {"date": "2022-08-23", "close": 9.97, "volume": 2197.0}, {"date": "2022-08-24", "close": 9.95, "volume": 504900.0}, {"date": "2022-08-25", "close": 9.98, "volume": 126.0}, {"date": "2022-08-26", "close": 9.95, "volume": 15400.0}, {"date": "2022-08-29", "close": 9.96, "volume": 11847.0}, {"date": "2022-08-30", "close": 9.96, "volume": 669.0}, {"date": "2022-08-31", "close": 9.96, "volume": null}, {"date": "2022-09-01", "close": 9.96, "volume": 9312.0}, {"date": "2022-09-02", "close": 9.97, "volume": 1151.0}, {"date": "2022-09-06", "close": 9.97, "volume": 192939.0}, {"date": "2022-09-07", "close": 9.97, "volume": null}, {"date": "2022-09-08", "close": 9.97, "volume": null}, {"date": "2022-09-09", "close": 9.97, "volume": null}, {"date": "2022-09-12", "close": 9.95, "volume": 1169.0}, {"date": "2022-09-13", "close": 9.96, "volume": 157.0}, {"date": "2022-09-14", "close": 9.96, "volume": null}, {"date": "2022-09-15", "close": 9.96, "volume": null}, {"date": "2022-09-16", "close": 9.96, "volume": 150.0}, {"date": "2022-09-19", "close": 9.96, "volume": 150.0}, {"date": "2022-09-20", "close": 9.98, "volume": 4921.0}, {"date": "2022-09-21", "close": 9.985, "volume": 61100.0}, {"date": "2022-09-22", "close": 9.99, "volume": 8280.0}, {"date": "2022-09-23", "close": 9.995, "volume": 1757.0}, {"date": "2022-09-26", "close": 9.99, "volume": 146.0}, {"date": "2022-09-27", "close": 9.99, "volume": 2478.0}, {"date": "2022-09-28", "close": 9.99, "volume": 2017.0}, {"date": "2022-09-29", "close": 9.99, "volume": null}, {"date": "2022-09-30", "close": 9.99, "volume": null}, {"date": "2022-10-03", "close": 9.99, "volume": null}, {"date": "2022-10-04", "close": 9.99, "volume": null}, {"date": "2022-10-05", "close": 9.99, "volume": null}, {"date": "2022-10-06", "close": 9.99, "volume": null}, {"date": "2022-10-07", "close": 9.99, "volume": null}, {"date": "2022-10-10", "close": 9.99, "volume": 3648.0}, {"date": "2022-10-11", "close": 9.99, "volume": null}, {"date": "2022-10-12", "close": 9.995, "volume": 300.0}, {"date": "2022-10-13", "close": 9.995, "volume": 400.0}, {"date": "2022-10-14", "close": 9.995, "volume": null}, {"date": "2022-10-17", "close": 9.995, "volume": null}, {"date": "2022-10-18", "close": 9.995, "volume": null}, {"date": "2022-10-19", "close": 10.0, "volume": 15000.0}, {"date": "2022-10-20", "close": 10.0, "volume": null}, {"date": "2022-10-21", "close": 10.0, "volume": null}, {"date": "2022-10-24", "close": 10.0, "volume": null}, {"date": "2022-10-25", "close": 10.0, "volume": null}, {"date": "2022-10-26", "close": 10.05, "volume": 1500.0}, {"date": "2022-10-27", "close": 10.05, "volume": null}, {"date": "2022-10-28", "close": 10.03, "volume": 72101.0}, {"date": "2022-10-31", "close": 10.04, "volume": 21100.0}, {"date": "2022-11-01", "close": 10.03, "volume": 21216.0}, {"date": "2022-11-02", "close": 10.03, "volume": 2924.0}, {"date": "2022-11-03", "close": 10.03, "volume": 1102.0}, {"date": "2022-11-04", "close": 10.03, "volume": null}, {"date": "2022-11-07", "close": 10.03, "volume": null}, {"date": "2022-11-08", "close": 10.03, "volume": null}, {"date": "2022-11-09", "close": 10.03, "volume": null}, {"date": "2022-11-10", "close": 10.03, "volume": null}, {"date": "2022-11-11", "close": 10.03, "volume": 113.0}, {"date": "2022-11-14", "close": 10.03, "volume": null}, {"date": "2022-11-15", "close": 10.04, "volume": 15302.0}, {"date": "2022-11-16", "close": 10.04, "volume": 3232.0}, {"date": "2022-11-17", "close": 10.04, "volume": null}, {"date": "2022-11-18", "close": 10.04, "volume": null}, {"date": "2022-11-21", "close": 10.04, "volume": null}, {"date": "2022-11-22", "close": 10.04, "volume": null}, {"date": "2022-11-23", "close": 10.04, "volume": null}, {"date": "2022-11-25", "close": 10.04, "volume": null}, {"date": "2022-11-28", "close": 10.05, "volume": 204.0}, {"date": "2022-11-29", "close": 10.05, "volume": null}, {"date": "2022-11-30", "close": 10.06, "volume": 320.0}, {"date": "2022-12-01", "close": 10.06, "volume": 5702.0}, {"date": "2022-12-02", "close": 10.06, "volume": null}, {"date": "2022-12-05", "close": 10.06, "volume": null}, {"date": "2022-12-06", "close": 10.06, "volume": null}, {"date": "2022-12-07", "close": 10.07, "volume": 3302.0}, {"date": "2022-12-08", "close": 10.08, "volume": 202.0}, {"date": "2022-12-09", "close": 10.06, "volume": 16332.0}, {"date": "2022-12-12", "close": 10.06, "volume": null}, {"date": "2022-12-13", "close": 10.06, "volume": null}, {"date": "2022-12-14", "close": 10.06, "volume": null}, {"date": "2022-12-15", "close": 10.06, "volume": 1500.0}, {"date": "2022-12-16", "close": 10.06, "volume": null}, {"date": "2022-12-19", "close": 10.0609, "volume": 150.0}, {"date": "2022-12-20", "close": 10.1, "volume": 15799.0}, {"date": "2022-12-21", "close": 10.1, "volume": null}, {"date": "2022-12-22", "close": 10.1, "volume": null}, {"date": "2022-12-23", "close": 10.1, "volume": null}, {"date": "2022-12-27", "close": 10.1275, "volume": 95529.0}, {"date": "2022-12-28", "close": 10.19, "volume": 163480.0}, {"date": "2022-12-29", "close": 10.19, "volume": null}, {"date": "2022-12-30", "close": 10.2, "volume": 52901.0}, {"date": "2023-01-03", "close": 10.2, "volume": null}, {"date": "2023-01-04", "close": 10.21, "volume": 5803.0}, {"date": "2023-01-05", "close": 10.22, "volume": 72493.0}, {"date": "2023-01-06", "close": 10.22, "volume": 204858.0}, {"date": "2023-01-09", "close": 10.23, "volume": 10681.0}, {"date": "2023-01-10", "close": 10.23, "volume": null}, {"date": "2023-01-11", "close": 10.23, "volume": 22502.0}, {"date": "2023-01-12", "close": 10.24, "volume": 900.0}, {"date": "2023-01-13", "close": 10.26, "volume": 105.0}, {"date": "2023-01-17", "close": 10.26, "volume": null}, {"date": "2023-01-18", "close": 10.245, "volume": 300.0}, {"date": "2023-01-19", "close": 10.24, "volume": 429.0}, {"date": "2023-01-20", "close": 10.24, "volume": null}, {"date": "2023-01-23", "close": 10.255, "volume": 883.0}, {"date": "2023-01-24", "close": 10.255, "volume": null}, {"date": "2023-01-25", "close": 10.24, "volume": 51753.0}, {"date": "2023-01-26", "close": 10.24, "volume": null}, {"date": "2023-01-27", "close": 10.24, "volume": null}, {"date": "2023-01-30", "close": 10.24, "volume": null}, {"date": "2023-01-31", "close": 10.24, "volume": null}, {"date": "2023-02-01", "close": 10.24, "volume": null}, {"date": "2023-02-02", "close": 10.24, "volume": null}, {"date": "2023-02-03", "close": 10.24, "volume": null}, {"date": "2023-02-06", "close": 10.24, "volume": null}, {"date": "2023-02-07", "close": 10.27, "volume": 47500.0}, {"date": "2023-02-08", "close": 10.27, "volume": 3001.0}, {"date": "2023-02-09", "close": 10.27, "volume": 4200.0}, {"date": "2023-02-10", "close": 10.31, "volume": 53000.0}, {"date": "2023-02-13", "close": 10.31, "volume": null}, {"date": "2023-02-14", "close": 10.31, "volume": null}, {"date": "2023-02-15", "close": 10.28, "volume": 5150.0}, {"date": "2023-02-16", "close": 10.28, "volume": null}, {"date": "2023-02-17", "close": 10.28, "volume": null}, {"date": "2023-02-21", "close": 10.28, "volume": 279.0}, {"date": "2023-02-22", "close": 10.28, "volume": 136.0}, {"date": "2023-02-23", "close": 10.28, "volume": null}, {"date": "2023-02-24", "close": 10.3002, "volume": 2227.0}, {"date": "2023-02-27", "close": 10.31, "volume": 8075.0}, {"date": "2023-02-28", "close": 10.33, "volume": 1791.0}, {"date": "2023-03-01", "close": 10.35, "volume": 54404.0}, {"date": "2023-03-02", "close": 10.35, "volume": 9902.0}, {"date": "2023-03-03", "close": 10.34, "volume": 4628.0}, {"date": "2023-03-06", "close": 10.34, "volume": 100595.0}, {"date": "2023-03-07", "close": 10.35, "volume": 5501.0}, {"date": "2023-03-08", "close": 10.345, "volume": 7664.0}, {"date": "2023-03-09", "close": 10.35, "volume": 406045.0}, {"date": "2023-03-10", "close": 10.3597, "volume": 11830.0}, {"date": "2023-03-13", "close": 10.3597, "volume": null}, {"date": "2023-03-14", "close": 10.35, "volume": 4369.0}, {"date": "2023-03-15", "close": 10.36, "volume": 203.0}, {"date": "2023-03-16", "close": 10.56, "volume": 18033.0}, {"date": "2023-03-17", "close": 10.38, "volume": 806.0}, {"date": "2023-03-20", "close": 10.4, "volume": 5151.0}, {"date": "2023-03-21", "close": 10.4, "volume": 2210.0}, {"date": "2023-03-22", "close": 10.38, "volume": 591.0}, {"date": "2023-03-23", "close": 10.36, "volume": 202.0}, {"date": "2023-03-24", "close": 10.36, "volume": null}, {"date": "2023-03-27", "close": 10.36, "volume": null}, {"date": "2023-03-28", "close": 10.3801, "volume": 15582.0}, {"date": "2023-03-29", "close": 10.38, "volume": 10112.0}, {"date": "2023-03-30", "close": 10.38, "volume": null}, {"date": "2023-03-31", "close": 10.38, "volume": null}, {"date": "2023-04-03", "close": 10.38, "volume": 900.0}, {"date": "2023-04-04", "close": 10.38, "volume": null}, {"date": "2023-04-05", "close": 10.3809, "volume": 502.0}, {"date": "2023-04-06", "close": 10.39, "volume": 773.0}, {"date": "2023-04-10", "close": 10.39, "volume": null}, {"date": "2023-04-11", "close": 10.38, "volume": 242.0}, {"date": "2023-04-12", "close": 10.38, "volume": 1802.0}, {"date": "2023-04-13", "close": 10.38, "volume": null}, {"date": "2023-04-14", "close": 10.38, "volume": 102.0}, {"date": "2023-04-17", "close": 10.39, "volume": 203.0}, {"date": "2023-04-18", "close": 10.39, "volume": null}, {"date": "2023-04-19", "close": 10.395, "volume": 154.0}, {"date": "2023-04-20", "close": 10.395, "volume": null}, {"date": "2023-04-21", "close": 10.395, "volume": null}, {"date": "2023-04-24", "close": 10.395, "volume": null}, {"date": "2023-04-25", "close": 10.395, "volume": null}, {"date": "2023-04-26", "close": 10.4, "volume": 202.0}, {"date": "2023-04-27", "close": 10.41, "volume": 1103.0}, {"date": "2023-04-28", "close": 10.41, "volume": null}, {"date": "2023-05-01", "close": 10.48, "volume": 3132.0}, {"date": "2023-05-02", "close": 10.48, "volume": null}, {"date": "2023-05-03", "close": 10.48, "volume": null}, {"date": "2023-05-04", "close": 10.42, "volume": 7102.0}, {"date": "2023-05-05", "close": 10.42, "volume": null}, {"date": "2023-05-08", "close": 10.42, "volume": null}, {"date": "2023-05-09", "close": 10.42, "volume": null}, {"date": "2023-05-10", "close": 10.46, "volume": 27002.0}, {"date": "2023-05-11", "close": 10.475, "volume": 20353.0}, {"date": "2023-05-12", "close": 10.48, "volume": 29699.0}, {"date": "2023-05-15", "close": 10.485, "volume": 4828.0}, {"date": "2023-05-16", "close": 10.485, "volume": null}, {"date": "2023-05-17", "close": 10.485, "volume": null}, {"date": "2023-05-18", "close": 10.485, "volume": null}, {"date": "2023-05-19", "close": 10.485, "volume": null}, {"date": "2023-05-22", "close": 10.51, "volume": 100.0}, {"date": "2023-05-23", "close": 10.51, "volume": null}, {"date": "2023-05-24", "close": 10.51, "volume": null}, {"date": "2023-05-25", "close": 10.51, "volume": null}, {"date": "2023-05-26", "close": 10.51, "volume": null}, {"date": "2023-05-30", "close": 10.52, "volume": 705.0}, {"date": "2023-05-31", "close": 10.49, "volume": 148800.0}, {"date": "2023-06-01", "close": 10.495, "volume": 2280.0}, {"date": "2023-06-02", "close": 10.495, "volume": null}, {"date": "2023-06-05", "close": 10.495, "volume": null}, {"date": "2023-06-06", "close": 10.495, "volume": null}, {"date": "2023-06-07", "close": 10.4999, "volume": 100.0}, {"date": "2023-06-08", "close": 10.4999, "volume": null}, {"date": "2023-06-09", "close": 10.51, "volume": 138.0}, {"date": "2023-06-12", "close": 10.51, "volume": null}, {"date": "2023-06-13", "close": 10.53, "volume": 13914.0}, {"date": "2023-06-14", "close": 10.53, "volume": null}, {"date": "2023-06-15", "close": 10.52, "volume": 25000.0}, {"date": "2023-06-16", "close": 10.53, "volume": 16722.0}, {"date": "2023-06-20", "close": 10.54, "volume": 17474.0}, {"date": "2023-06-21", "close": 10.54, "volume": null}, {"date": "2023-06-22", "close": 10.57, "volume": 2031.0}, {"date": "2023-06-23", "close": 10.57, "volume": null}, {"date": "2023-06-26", "close": 10.57, "volume": null}, {"date": "2023-06-27", "close": 10.6, "volume": 400.0}, {"date": "2023-06-28", "close": 10.62, "volume": 34249.0}, {"date": "2023-06-29", "close": 10.61, "volume": 22173.0}, {"date": "2023-06-30", "close": 10.61, "volume": null}, {"date": "2023-07-03", "close": 10.61, "volume": null}, {"date": "2023-07-05", "close": 10.61, "volume": 100.0}, {"date": "2023-07-06", "close": 10.61, "volume": null}, {"date": "2023-07-07", "close": 10.61, "volume": null}, {"date": "2023-07-10", "close": 10.61, "volume": null}, {"date": "2023-07-11", "close": 10.61, "volume": null}, {"date": "2023-07-12", "close": 10.64, "volume": 8327.0}, {"date": "2023-07-13", "close": 10.64, "volume": null}, {"date": "2023-07-14", "close": 10.61, "volume": 171.0}, {"date": "2023-07-17", "close": 10.62, "volume": 35504.0}, {"date": "2023-07-18", "close": 10.62, "volume": null}, {"date": "2023-07-19", "close": 10.62, "volume": 107.0}, {"date": "2023-07-20", "close": 10.62, "volume": null}, {"date": "2023-07-21", "close": 10.62, "volume": null}, {"date": "2023-07-24", "close": 10.62, "volume": null}, {"date": "2023-07-25", "close": 10.61, "volume": 205.0}, {"date": "2023-07-26", "close": 10.61, "volume": null}, {"date": "2023-07-27", "close": 10.61, "volume": null}, {"date": "2023-07-28", "close": 10.61, "volume": null}, {"date": "2023-07-31", "close": 10.61, "volume": null}, {"date": "2023-08-01", "close": 10.61, "volume": null}, {"date": "2023-08-02", "close": 10.64, "volume": 36000.0}, {"date": "2023-08-03", "close": 10.64, "volume": null}, {"date": "2023-08-04", "close": 10.64, "volume": null}, {"date": "2023-08-07", "close": 10.65, "volume": 212.0}, {"date": "2023-08-08", "close": 10.65, "volume": null}, {"date": "2023-08-09", "close": 10.66, "volume": 2111.0}, {"date": "2023-08-10", "close": 10.66, "volume": null}, {"date": "2023-08-11", "close": 10.66, "volume": 100.0}, {"date": "2023-08-14", "close": 10.66, "volume": null}, {"date": "2023-08-15", "close": 10.67, "volume": 390.0}, {"date": "2023-08-16", "close": 10.67, "volume": null}, {"date": "2023-08-17", "close": 10.67, "volume": null}, {"date": "2023-08-18", "close": 10.69, "volume": 1605.0}, {"date": "2023-08-21", "close": 10.66, "volume": 59417.0}, {"date": "2023-08-22", "close": 10.75, "volume": 10221.0}, {"date": "2023-08-23", "close": 10.75, "volume": 3404.0}, {"date": "2023-08-24", "close": 10.7, "volume": 2441.0}, {"date": "2023-08-25", "close": 10.725, "volume": 112.0}, {"date": "2023-08-28", "close": 10.725, "volume": null}, {"date": "2023-08-29", "close": 10.75, "volume": 11469.0}, {"date": "2023-08-30", "close": 10.78, "volume": 2982.0}, {"date": "2023-08-31", "close": 10.73, "volume": 16141.0}, {"date": "2023-09-01", "close": 10.74, "volume": 126.0}, {"date": "2023-09-05", "close": 10.75, "volume": 1117.0}, {"date": "2023-09-06", "close": 10.75, "volume": null}, {"date": "2023-09-07", "close": 10.75, "volume": null}, {"date": "2023-09-08", "close": 10.75, "volume": null}, {"date": "2023-09-11", "close": 10.7576, "volume": 386.0}, {"date": "2023-09-12", "close": 10.7576, "volume": null}, {"date": "2023-09-13", "close": 10.75, "volume": 427.0}, {"date": "2023-09-14", "close": 10.75, "volume": 1964.0}, {"date": "2023-09-15", "close": 10.75, "volume": 2501.0}, {"date": "2023-09-18", "close": 10.75, "volume": null}, {"date": "2023-09-19", "close": 10.75, "volume": 2526.0}, {"date": "2023-09-20", "close": 10.77, "volume": 3942.0}, {"date": "2023-09-21", "close": 10.78, "volume": 13210.0}, {"date": "2023-09-22", "close": 10.78, "volume": 5150.0}, {"date": "2023-09-25", "close": 10.78, "volume": 121.0}, {"date": "2023-09-26", "close": 11.44, "volume": 1838348.0}, {"date": "2023-09-27", "close": 10.82, "volume": 93801.0}, {"date": "2023-09-28", "close": 10.83, "volume": 26573.0}, {"date": "2023-09-29", "close": 10.65, "volume": 7504.0}, {"date": "2023-10-02", "close": 10.76, "volume": 27560.0}, {"date": "2023-10-03", "close": 10.72, "volume": 1863.0}, {"date": "2023-10-04", "close": 10.71, "volume": 300360.0}, {"date": "2023-10-05", "close": 10.71, "volume": null}, {"date": "2023-10-06", "close": 10.71, "volume": null}, {"date": "2023-10-09", "close": 10.71, "volume": null}, {"date": "2023-10-10", "close": 10.71, "volume": null}, {"date": "2023-10-11", "close": 10.7, "volume": 1050.0}, {"date": "2023-10-12", "close": 10.68, "volume": 1252.0}, {"date": "2023-10-13", "close": 10.67, "volume": 8477.0}, {"date": "2023-10-16", "close": 10.675, "volume": 349.0}, {"date": "2023-10-17", "close": 10.67, "volume": 47262.0}, {"date": "2023-10-18", "close": 10.67, "volume": 827.0}, {"date": "2023-10-19", "close": 10.68, "volume": 240.0}, {"date": "2023-10-20", "close": 10.78, "volume": 17093.0}, {"date": "2023-10-23", "close": 10.74, "volume": 1401.0}, {"date": "2023-10-24", "close": 10.74, "volume": null}, {"date": "2023-10-25", "close": 10.74, "volume": null}, {"date": "2023-10-26", "close": 10.74, "volume": null}, {"date": "2023-10-27", "close": 10.75, "volume": 12003.0}, {"date": "2023-10-30", "close": 10.75, "volume": null}, {"date": "2023-10-31", "close": 10.75, "volume": null}, {"date": "2023-11-01", "close": 10.69, "volume": 508.0}, {"date": "2023-11-02", "close": 10.69, "volume": null}, {"date": "2023-11-03", "close": 10.69, "volume": null}, {"date": "2023-11-06", "close": 10.69, "volume": null}, {"date": "2023-11-07", "close": 10.69, "volume": null}, {"date": "2023-11-08", "close": 10.69, "volume": null}, {"date": "2023-11-09", "close": 10.67, "volume": 702.0}, {"date": "2023-11-10", "close": 10.67, "volume": 5890.0}, {"date": "2023-11-13", "close": 10.67, "volume": null}, {"date": "2023-11-14", "close": 10.67, "volume": null}, {"date": "2023-11-15", "close": 10.7, "volume": 3303.0}, {"date": "2023-11-16", "close": 10.68, "volume": 11889.0}, {"date": "2023-11-17", "close": 10.65, "volume": 374.0}, {"date": "2023-11-20", "close": 10.65, "volume": null}, {"date": "2023-11-21", "close": 10.65, "volume": 208.0}, {"date": "2023-11-22", "close": 10.7, "volume": 505.0}, {"date": "2023-11-24", "close": 10.7, "volume": null}, {"date": "2023-11-27", "close": 10.72, "volume": 2500.0}, {"date": "2023-11-28", "close": 10.72, "volume": 195.0}, {"date": "2023-11-29", "close": 10.72, "volume": null}, {"date": "2023-11-30", "close": 10.72, "volume": null}, {"date": "2023-12-01", "close": 10.72, "volume": null}, {"date": "2023-12-04", "close": 10.65, "volume": 2363.0}, {"date": "2023-12-05", "close": 10.65, "volume": null}, {"date": "2023-12-06", "close": 10.65, "volume": null}, {"date": "2023-12-07", "close": 10.7, "volume": 8592.0}, {"date": "2023-12-08", "close": 10.69, "volume": 493.0}, {"date": "2023-12-11", "close": 10.69, "volume": null}, {"date": "2023-12-12", "close": 10.69, "volume": null}, {"date": "2023-12-13", "close": 10.67, "volume": 331.0}, {"date": "2023-12-14", "close": 10.7, "volume": 10087.0}, {"date": "2023-12-15", "close": 10.7, "volume": null}, {"date": "2023-12-18", "close": 10.67, "volume": 140.0}, {"date": "2023-12-19", "close": 10.71, "volume": 216.0}, {"date": "2023-12-20", "close": 10.71, "volume": 3458.0}, {"date": "2023-12-21", "close": 10.71, "volume": 201.0}, {"date": "2023-12-22", "close": 10.71, "volume": null}, {"date": "2023-12-26", "close": 10.71, "volume": null}, {"date": "2023-12-27", "close": 10.71, "volume": null}, {"date": "2023-12-28", "close": 10.745, "volume": 149.0}, {"date": "2023-12-29", "close": 10.745, "volume": null}, {"date": "2024-01-02", "close": 10.745, "volume": null}, {"date": "2024-01-03", "close": 10.745, "volume": null}, {"date": "2024-01-04", "close": 10.79, "volume": 262.0}, {"date": "2024-01-05", "close": 10.79, "volume": null}, {"date": "2024-01-08", "close": 10.79, "volume": null}, {"date": "2024-01-09", "close": 10.79, "volume": 1100.0}, {"date": "2024-01-10", "close": 10.79, "volume": null}, {"date": "2024-01-11", "close": 10.84, "volume": 506.0}, {"date": "2024-01-12", "close": 10.8, "volume": 8120.0}, {"date": "2024-01-16", "close": 10.79, "volume": 318.0}, {"date": "2024-01-17", "close": 10.79, "volume": null}, {"date": "2024-01-18", "close": 10.79, "volume": null}, {"date": "2024-01-19", "close": 10.79, "volume": null}, {"date": "2024-01-22", "close": 10.79, "volume": null}, {"date": "2024-01-23", "close": 10.79, "volume": null}, {"date": "2024-01-24", "close": 10.79, "volume": null}, {"date": "2024-01-25", "close": 10.79, "volume": null}, {"date": "2024-01-26", "close": 10.79, "volume": 100.0}, {"date": "2024-01-29", "close": 10.79, "volume": 100.0}, {"date": "2024-01-30", "close": 10.79, "volume": 100.0}, {"date": "2024-01-31", "close": 10.78, "volume": 148.0}, {"date": "2024-02-01", "close": 10.78, "volume": 100.0}, {"date": "2024-02-02", "close": 10.78, "volume": 100.0}, {"date": "2024-02-05", "close": 10.79, "volume": 293.0}, {"date": "2024-02-06", "close": 10.79, "volume": null}, {"date": "2024-02-07", "close": 10.79, "volume": null}, {"date": "2024-02-08", "close": 10.79, "volume": null}, {"date": "2024-02-09", "close": 10.79, "volume": null}, {"date": "2024-02-12", "close": 10.79, "volume": null}, {"date": "2024-02-13", "close": 10.79, "volume": 214.0}, {"date": "2024-02-14", "close": 10.79, "volume": 126.0}, {"date": "2024-02-15", "close": 10.79, "volume": null}, {"date": "2024-02-16", "close": 10.79, "volume": 268.0}, {"date": "2024-02-20", "close": 10.99, "volume": 1033.0}, {"date": "2024-02-21", "close": 10.99, "volume": 599.0}, {"date": "2024-02-22", "close": 10.99, "volume": null}, {"date": "2024-02-23", "close": 10.99, "volume": null}, {"date": "2024-02-26", "close": 10.99, "volume": null}, {"date": "2024-02-27", "close": 10.9, "volume": 154619.0}, {"date": "2024-02-28", "close": 10.905, "volume": 821.0}, {"date": "2024-02-29", "close": 10.905, "volume": null}, {"date": "2024-03-01", "close": 10.905, "volume": 525.0}, {"date": "2024-03-04", "close": 10.905, "volume": 706.0}, {"date": "2024-03-05", "close": 10.905, "volume": 674.0}, {"date": "2024-03-06", "close": 10.92, "volume": 202.0}, {"date": "2024-03-07", "close": 10.9, "volume": 1201.0}, {"date": "2024-03-08", "close": 10.9, "volume": null}, {"date": "2024-03-11", "close": 10.9, "volume": null}, {"date": "2024-03-12", "close": 10.91, "volume": 385.0}, {"date": "2024-03-13", "close": 10.91, "volume": 100.0}, {"date": "2024-03-14", "close": 10.91, "volume": null}, {"date": "2024-03-15", "close": 10.91, "volume": null}, {"date": "2024-03-18", "close": 10.91, "volume": null}, {"date": "2024-03-19", "close": 10.91, "volume": null}, {"date": "2024-03-20", "close": 10.91, "volume": null}, {"date": "2024-03-21", "close": 10.91, "volume": 104939.0}, {"date": "2024-03-22", "close": 10.91, "volume": null}, {"date": "2024-03-25", "close": 10.9416, "volume": 16216.0}, {"date": "2024-03-26", "close": 10.93, "volume": 917.0}, {"date": "2024-03-27", "close": 10.93, "volume": 101.0}, {"date": "2024-03-28", "close": 10.93, "volume": null}, {"date": "2024-04-01", "close": 10.93, "volume": 15109.0}, {"date": "2024-04-02", "close": 10.81, "volume": 128.0}, {"date": "2024-04-03", "close": 10.93, "volume": 16747.0}, {"date": "2024-04-04", "close": 10.93, "volume": null}, {"date": "2024-04-05", "close": 10.93, "volume": null}, {"date": "2024-04-08", "close": 10.93, "volume": null}, {"date": "2024-04-09", "close": 10.93, "volume": null}, {"date": "2024-04-10", "close": 10.93, "volume": null}, {"date": "2024-04-11", "close": 10.83, "volume": 251.0}, {"date": "2024-04-12", "close": 10.91, "volume": 3311.0}, {"date": "2024-04-15", "close": 10.93, "volume": 37944.0}, {"date": "2024-04-16", "close": 10.93, "volume": null}, {"date": "2024-04-17", "close": 10.94, "volume": 16523.0}, {"date": "2024-04-18", "close": 10.95, "volume": 8771.0}, {"date": "2024-04-19", "close": 10.96, "volume": 3037.0}, {"date": "2024-04-22", "close": 10.88, "volume": 1106.0}, {"date": "2024-04-23", "close": 10.95, "volume": 100.0}, {"date": "2024-04-24", "close": 10.95, "volume": 27460.0}, {"date": "2024-04-25", "close": 10.92, "volume": 4212.0}, {"date": "2024-04-26", "close": 10.92, "volume": null}, {"date": "2024-04-29", "close": 10.92, "volume": null}, {"date": "2024-04-30", "close": 10.96, "volume": 1131.0}, {"date": "2024-05-01", "close": 10.96, "volume": null}, {"date": "2024-05-02", "close": 10.96, "volume": null}, {"date": "2024-05-03", "close": 10.95, "volume": 910.0}, {"date": "2024-05-06", "close": 10.95, "volume": null}, {"date": "2024-05-07", "close": 10.95, "volume": null}, {"date": "2024-05-08", "close": 10.95, "volume": null}, {"date": "2024-05-09", "close": 10.97, "volume": 5182.0}, {"date": "2024-05-10", "close": 10.97, "volume": null}, {"date": "2024-05-13", "close": 10.98, "volume": 1200.0}, {"date": "2024-05-14", "close": 10.98, "volume": 193.0}, {"date": "2024-05-15", "close": 11.0, "volume": 905.0}, {"date": "2024-05-16", "close": 11.05, "volume": 4808.0}, {"date": "2024-05-17", "close": 10.8101, "volume": 225.0}, {"date": "2024-05-20", "close": 10.95, "volume": 2339.0}, {"date": "2024-05-21", "close": 10.97, "volume": 216.0}, {"date": "2024-05-22", "close": 10.97, "volume": null}, {"date": "2024-05-23", "close": 10.89, "volume": 100.0}, {"date": "2024-05-24", "close": 11.1, "volume": 3100.0}, {"date": "2024-05-28", "close": 11.1, "volume": null}, {"date": "2024-05-29", "close": 11.09, "volume": 1101.0}, {"date": "2024-05-30", "close": 11.13, "volume": 3574.0}, {"date": "2024-05-31", "close": 11.09, "volume": 1113.0}, {"date": "2024-06-03", "close": 11.13, "volume": 2848.0}, {"date": "2024-06-04", "close": 11.13, "volume": null}, {"date": "2024-06-05", "close": 11.13, "volume": null}, {"date": "2024-06-06", "close": 11.13, "volume": null}, {"date": "2024-06-07", "close": 11.13, "volume": null}, {"date": "2024-06-10", "close": 11.13, "volume": null}, {"date": "2024-06-11", "close": 11.1, "volume": 113.0}, {"date": "2024-06-12", "close": 11.1, "volume": 101.0}, {"date": "2024-06-13", "close": 11.1, "volume": null}, {"date": "2024-06-14", "close": 11.1, "volume": null}, {"date": "2024-06-17", "close": 11.1495, "volume": 2118.0}, {"date": "2024-06-18", "close": 11.12, "volume": 128635.0}, {"date": "2024-06-20", "close": 11.1236, "volume": 2308.0}, {"date": "2024-06-21", "close": 11.1236, "volume": null}, {"date": "2024-06-24", "close": 11.1236, "volume": null}, {"date": "2024-06-25", "close": 11.09, "volume": 701.0}, {"date": "2024-06-26", "close": 11.09, "volume": null}, {"date": "2024-06-27", "close": 11.09, "volume": null}, {"date": "2024-06-28", "close": 11.09, "volume": 304.0}, {"date": "2024-07-01", "close": 11.09, "volume": null}, {"date": "2024-07-02", "close": 11.09, "volume": null}, {"date": "2024-07-03", "close": 11.09, "volume": null}, {"date": "2024-07-05", "close": 11.1, "volume": 864.0}, {"date": "2024-07-08", "close": 11.1, "volume": null}, {"date": "2024-07-09", "close": 11.09, "volume": 181.0}, {"date": "2024-07-10", "close": 11.05, "volume": 153.0}, {"date": "2024-07-11", "close": 11.05, "volume": 103.0}, {"date": "2024-07-12", "close": 11.05, "volume": null}, {"date": "2024-07-15", "close": 11.05, "volume": null}, {"date": "2024-07-16", "close": 11.03, "volume": 200.0}, {"date": "2024-07-17", "close": 11.03, "volume": null}, {"date": "2024-07-18", "close": 11.11, "volume": 3022.0}, {"date": "2024-07-19", "close": 11.0, "volume": 1103.0}, {"date": "2024-07-22", "close": 11.2, "volume": 6578.0}, {"date": "2024-07-23", "close": 11.2, "volume": 546.0}, {"date": "2024-07-24", "close": 11.2, "volume": null}, {"date": "2024-07-25", "close": 11.2, "volume": null}, {"date": "2024-07-26", "close": 11.2, "volume": 175.0}, {"date": "2024-07-29", "close": 11.1, "volume": 295.0}, {"date": "2024-07-30", "close": 11.1, "volume": 391.0}, {"date": "2024-07-31", "close": 11.1, "volume": null}, {"date": "2024-08-01", "close": 11.1, "volume": null}, {"date": "2024-08-02", "close": 11.1, "volume": 648.0}, {"date": "2024-08-05", "close": 11.1, "volume": null}, {"date": "2024-08-06", "close": 11.1, "volume": null}, {"date": "2024-08-07", "close": 11.18, "volume": 173.0}, {"date": "2024-08-08", "close": 11.18, "volume": null}, {"date": "2024-08-09", "close": 11.18, "volume": null}, {"date": "2024-08-12", "close": 11.18, "volume": null}, {"date": "2024-08-13", "close": 11.18, "volume": null}, {"date": "2024-08-14", "close": 11.18, "volume": null}, {"date": "2024-08-15", "close": 11.18, "volume": null}, {"date": "2024-08-16", "close": 11.2, "volume": 112.0}, {"date": "2024-08-19", "close": 11.2, "volume": null}, {"date": "2024-08-20", "close": 11.2, "volume": null}, {"date": "2024-08-21", "close": 11.2, "volume": null}, {"date": "2024-08-22", "close": 11.2, "volume": null}, {"date": "2024-08-23", "close": 11.2, "volume": null}, {"date": "2024-08-26", "close": 11.2, "volume": null}, {"date": "2024-08-27", "close": 11.2, "volume": null}, {"date": "2024-08-28", "close": 11.2, "volume": null}, {"date": "2024-08-29", "close": 11.2, "volume": null}, {"date": "2024-08-30", "close": 11.01, "volume": 102.0}, {"date": "2024-09-03", "close": 11.05, "volume": 100007.0}, {"date": "2024-09-04", "close": 11.05, "volume": null}, {"date": "2024-09-05", "close": 11.05, "volume": null}, {"date": "2024-09-06", "close": 11.01, "volume": 499.0}, {"date": "2024-09-09", "close": 11.01, "volume": null}, {"date": "2024-09-10", "close": 11.01, "volume": null}, {"date": "2024-09-11", "close": 11.01, "volume": null}, {"date": "2024-09-12", "close": 11.01, "volume": null}, {"date": "2024-09-13", "close": 11.01, "volume": null}, {"date": "2024-09-16", "close": 11.01, "volume": null}, {"date": "2024-09-17", "close": 11.01, "volume": null}, {"date": "2024-09-18", "close": 11.01, "volume": null}, {"date": "2024-09-19", "close": 11.01, "volume": null}, {"date": "2024-09-20", "close": 11.01, "volume": null}, {"date": "2024-09-23", "close": 11.01, "volume": null}, {"date": "2024-09-24", "close": 11.01, "volume": null}, {"date": "2024-09-25", "close": 11.01, "volume": null}, {"date": "2024-09-26", "close": 11.01, "volume": null}, {"date": "2024-09-27", "close": 11.01, "volume": null}, {"date": "2024-09-30", "close": 11.01, "volume": null}, {"date": "2024-10-01", "close": 11.01, "volume": null}, {"date": "2024-10-02", "close": 11.01, "volume": null}, {"date": "2024-10-03", "close": 11.01, "volume": null}, {"date": "2024-10-04", "close": 11.01, "volume": null}, {"date": "2024-10-07", "close": 11.01, "volume": null}, {"date": "2024-10-08", "close": 11.01, "volume": null}, {"date": "2024-10-09", "close": 11.01, "volume": null}, {"date": "2024-10-10", "close": 11.01, "volume": null}, {"date": "2024-10-11", "close": 11.01, "volume": null}, {"date": "2024-10-14", "close": 11.01, "volume": null}, {"date": "2024-10-15", "close": 11.01, "volume": null}, {"date": "2024-10-16", "close": 11.01, "volume": 1552.0}, {"date": "2024-10-17", "close": 10.95, "volume": 2061.0}, {"date": "2024-10-18", "close": 10.95, "volume": null}, {"date": "2024-10-21", "close": 10.95, "volume": null}, {"date": "2024-10-22", "close": 11.026, "volume": 100.0}, {"date": "2024-10-23", "close": 10.99, "volume": 3004.0}, {"date": "2024-10-24", "close": 10.99, "volume": null}, {"date": "2024-10-25", "close": 10.99, "volume": null}, {"date": "2024-10-28", "close": 10.99, "volume": null}, {"date": "2024-10-29", "close": 11.05, "volume": 545.0}, {"date": "2024-10-30", "close": 11.05, "volume": null}, {"date": "2024-10-31", "close": 11.05, "volume": null}, {"date": "2024-11-01", "close": 11.05, "volume": null}, {"date": "2024-11-04", "close": 11.05, "volume": null}, {"date": "2024-11-05", "close": 11.05, "volume": null}, {"date": "2024-11-06", "close": 11.04, "volume": 1034.0}, {"date": "2024-11-07", "close": 11.1, "volume": 560.0}, {"date": "2024-11-08", "close": 11.1, "volume": null}, {"date": "2024-11-11", "close": 11.1, "volume": null}, {"date": "2024-11-12", "close": 11.1, "volume": null}, {"date": "2024-11-13", "close": 11.1, "volume": null}, {"date": "2024-11-14", "close": 11.18, "volume": 1379.0}, {"date": "2024-11-15", "close": 11.1498, "volume": 100.0}, {"date": "2024-11-18", "close": 11.1498, "volume": null}, {"date": "2024-11-19", "close": 11.25, "volume": 628.0}, {"date": "2024-11-20", "close": 11.25, "volume": null}, {"date": "2024-11-21", "close": 11.25, "volume": 101.0}, {"date": "2024-11-22", "close": 11.25, "volume": 117.0}, {"date": "2024-11-25", "close": 11.26, "volume": 202.0}, {"date": "2024-11-26", "close": 11.26, "volume": null}, {"date": "2024-11-27", "close": 11.26, "volume": null}, {"date": "2024-11-29", "close": 11.26, "volume": null}, {"date": "2024-12-02", "close": 11.26, "volume": null}, {"date": "2024-12-03", "close": 11.38, "volume": 691.0}, {"date": "2024-12-04", "close": 11.26, "volume": 170.0}, {"date": "2024-12-05", "close": 11.26, "volume": null}, {"date": "2024-12-06", "close": 11.25, "volume": 220.0}, {"date": "2024-12-09", "close": 11.25, "volume": null}, {"date": "2024-12-10", "close": 11.25, "volume": null}, {"date": "2024-12-11", "close": 11.25, "volume": null}, {"date": "2024-12-12", "close": 12.0, "volume": 321.0}, {"date": "2024-12-13", "close": 12.0, "volume": null}, {"date": "2024-12-16", "close": 12.0, "volume": null}, {"date": "2024-12-17", "close": 12.0, "volume": null}, {"date": "2024-12-18", "close": 12.0, "volume": null}, {"date": "2024-12-19", "close": 12.0, "volume": null}, {"date": "2024-12-20", "close": 12.0, "volume": null}, {"date": "2024-12-23", "close": 11.75, "volume": 1172.0}, {"date": "2024-12-24", "close": 11.75, "volume": null}, {"date": "2024-12-26", "close": 11.75, "volume": null}, {"date": "2024-12-27", "close": 11.5, "volume": 5066.0}, {"date": "2024-12-30", "close": 12.05, "volume": 6985.0}, {"date": "2024-12-31", "close": 12.01, "volume": 419.0}, {"date": "2025-01-02", "close": 12.06, "volume": 863.0}, {"date": "2025-01-03", "close": 12.0101, "volume": 24521.0}, {"date": "2025-01-06", "close": 11.81, "volume": 2349.0}, {"date": "2025-01-07", "close": 12.4, "volume": 364.0}, {"date": "2025-01-08", "close": 12.4, "volume": null}, {"date": "2025-01-10", "close": 11.61, "volume": 201.0}, {"date": "2025-01-13", "close": 11.61, "volume": null}, {"date": "2025-01-14", "close": 11.61, "volume": null}, {"date": "2025-01-15", "close": 11.61, "volume": null}, {"date": "2025-01-16", "close": 11.11, "volume": 445.0}, {"date": "2025-01-17", "close": 11.11, "volume": null}, {"date": "2025-01-21", "close": 11.01, "volume": 192.0}, {"date": "2025-01-22", "close": 11.01, "volume": null}, {"date": "2025-01-23", "close": 11.01, "volume": null}, {"date": "2025-01-24", "close": 11.01, "volume": null}, {"date": "2025-01-27", "close": 11.01, "volume": null}, {"date": "2025-01-28", "close": 11.01, "volume": null}, {"date": "2025-01-29", "close": 11.452, "volume": 105.0}, {"date": "2025-01-30", "close": 11.452, "volume": null}, {"date": "2025-01-31", "close": 11.452, "volume": null}, {"date": "2025-02-03", "close": 11.452, "volume": null}, {"date": "2025-02-04", "close": 11.452, "volume": null}, {"date": "2025-02-05", "close": 11.452, "volume": null}, {"date": "2025-02-06", "close": 11.452, "volume": null}, {"date": "2025-02-07", "close": 11.452, "volume": null}, {"date": "2025-02-10", "close": 11.452, "volume": null}, {"date": "2025-02-11", "close": 11.452, "volume": null}, {"date": "2025-02-12", "close": 11.452, "volume": null}, {"date": "2025-02-13", "close": 11.452, "volume": null}, {"date": "2025-02-14", "close": 11.452, "volume": null}, {"date": "2025-02-18", "close": 11.452, "volume": null}, {"date": "2025-02-19", "close": 11.12, "volume": 501.0}, {"date": "2025-02-20", "close": 11.12, "volume": null}, {"date": "2025-02-21", "close": 11.13, "volume": 694.0}, {"date": "2025-02-24", "close": 11.13, "volume": null}, {"date": "2025-02-25", "close": 11.13, "volume": null}, {"date": "2025-02-26", "close": 11.58, "volume": 355.0}, {"date": "2025-02-27", "close": 11.17, "volume": 919.0}, {"date": "2025-02-28", "close": 11.17, "volume": 1158.0}, {"date": "2025-03-03", "close": 11.17, "volume": null}, {"date": "2025-03-04", "close": 11.17, "volume": null}, {"date": "2025-03-05", "close": 11.35, "volume": 87634.0}, {"date": "2025-03-06", "close": 11.45, "volume": 200.0}, {"date": "2025-03-07", "close": 11.45, "volume": null}, {"date": "2025-03-10", "close": 11.23, "volume": 2245.0}, {"date": "2025-03-11", "close": 11.3, "volume": 1994.0}, {"date": "2025-03-12", "close": 11.24, "volume": 1291.0}, {"date": "2025-03-13", "close": 11.25, "volume": 5900.0}, {"date": "2025-03-14", "close": 11.27, "volume": 2100.0}, {"date": "2025-03-17", "close": 11.27, "volume": null}, {"date": "2025-03-18", "close": 11.27, "volume": null}, {"date": "2025-03-19", "close": 11.27, "volume": null}, {"date": "2025-03-20", "close": 11.27, "volume": null}, {"date": "2025-03-21", "close": 11.27, "volume": null}, {"date": "2025-03-24", "close": 11.47, "volume": 174.0}, {"date": "2025-03-25", "close": 11.47, "volume": null}, {"date": "2025-03-26", "close": 11.47, "volume": null}, {"date": "2025-03-27", "close": 11.47, "volume": null}, {"date": "2025-03-28", "close": 11.58, "volume": 1550.0}, {"date": "2025-03-31", "close": 11.58, "volume": null}, {"date": "2025-04-01", "close": 11.73, "volume": 117.0}, {"date": "2025-04-02", "close": 11.73, "volume": 110.0}, {"date": "2025-04-03", "close": 11.73, "volume": null}, {"date": "2025-04-04", "close": 11.73, "volume": null}, {"date": "2025-04-07", "close": 11.73, "volume": 1996.0}, {"date": "2025-04-08", "close": 11.73, "volume": null}, {"date": "2025-04-09", "close": 12.0, "volume": 1001.0}, {"date": "2025-04-10", "close": 12.0, "volume": null}, {"date": "2025-04-11", "close": 12.0, "volume": null}, {"date": "2025-04-14", "close": 12.0, "volume": 1913.0}, {"date": "2025-04-15", "close": 12.0, "volume": 4110.0}, {"date": "2025-04-16", "close": 12.0, "volume": null}, {"date": "2025-04-17", "close": 12.12, "volume": 175.0}, {"date": "2025-04-21", "close": 12.12, "volume": null}, {"date": "2025-04-22", "close": 13.0, "volume": 100.0}, {"date": "2025-04-23", "close": 13.0, "volume": null}, {"date": "2025-04-24", "close": 13.0, "volume": null}, {"date": "2025-04-25", "close": 12.0, "volume": 1000.0}, {"date": "2025-04-28", "close": 12.0, "volume": 500.0}, {"date": "2025-04-29", "close": 12.0, "volume": null}, {"date": "2025-04-30", "close": 12.0, "volume": null}, {"date": "2025-05-01", "close": 12.0, "volume": null}, {"date": "2025-05-02", "close": 12.0, "volume": null}, {"date": "2025-05-05", "close": 12.0, "volume": null}, {"date": "2025-05-06", "close": 12.0, "volume": null}, {"date": "2025-05-07", "close": 11.41, "volume": 215.0}, {"date": "2025-05-08", "close": 11.41, "volume": null}, {"date": "2025-05-09", "close": 11.41, "volume": null}, {"date": "2025-05-12", "close": 11.41, "volume": null}, {"date": "2025-05-13", "close": 11.41, "volume": null}, {"date": "2025-05-14", "close": 11.41, "volume": null}, {"date": "2025-05-15", "close": 13.0, "volume": 245.0}, {"date": "2025-05-16", "close": 12.0, "volume": 1574.0}, {"date": "2025-05-19", "close": 12.0, "volume": null}, {"date": "2025-05-20", "close": 12.0, "volume": null}, {"date": "2025-05-21", "close": 12.25, "volume": 2305.0}, {"date": "2025-05-22", "close": 12.25, "volume": null}, {"date": "2025-05-23", "close": 12.5, "volume": 210.0}, {"date": "2025-05-27", "close": 12.5, "volume": null}, {"date": "2025-05-28", "close": 12.5, "volume": null}, {"date": "2025-05-29", "close": 11.41, "volume": 1235.0}, {"date": "2025-05-30", "close": 11.41, "volume": null}, {"date": "2025-06-02", "close": 11.41, "volume": null}, {"date": "2025-06-03", "close": 11.41, "volume": null}, {"date": "2025-06-04", "close": 11.75, "volume": 1000.0}, {"date": "2025-06-05", "close": 11.99, "volume": 1146.0}, {"date": "2025-06-06", "close": 11.99, "volume": null}, {"date": "2025-06-09", "close": 13.25, "volume": 25190.0}, {"date": "2025-06-10", "close": 13.0, "volume": 940.0}, {"date": "2025-06-11", "close": 13.0, "volume": 2771.0}, {"date": "2025-06-12", "close": 12.5, "volume": 2650.0}, {"date": "2025-06-13", "close": 11.95, "volume": 3940.0}, {"date": "2025-06-16", "close": 11.95, "volume": 2312.0}, {"date": "2025-06-17", "close": 11.8, "volume": 1892.0}, {"date": "2025-06-18", "close": 11.5, "volume": 3813.0}, {"date": "2025-06-20", "close": 12.0, "volume": 1673.0}, {"date": "2025-06-23", "close": 12.0, "volume": 4200.0}, {"date": "2025-06-24", "close": 12.5725, "volume": 1849.0}, {"date": "2025-06-25", "close": 11.32, "volume": 1818.0}, {"date": "2025-06-26", "close": 11.4, "volume": 2639.0}, {"date": "2025-06-27", "close": 13.0, "volume": 38588.0}, {"date": "2025-06-30", "close": 11.55, "volume": 14640.0}, {"date": "2025-07-01", "close": 11.55, "volume": null}, {"date": "2025-07-02", "close": 13.0, "volume": 3785.0}, {"date": "2025-07-03", "close": 15.0, "volume": 3223.0}, {"date": "2025-07-07", "close": 20.0, "volume": 9411.0}, {"date": "2025-07-08", "close": 15.1, "volume": 19225.0}, {"date": "2025-07-09", "close": 14.5, "volume": 36116.0}, {"date": "2025-07-10", "close": 12.01, "volume": 10898.0}, {"date": "2025-07-11", "close": 13.0, "volume": 3667.0}, {"date": "2025-07-14", "close": 13.5, "volume": 1548.0}, {"date": "2025-07-15", "close": 12.3, "volume": 978.0}, {"date": "2025-07-16", "close": 12.0, "volume": 4369.0}, {"date": "2025-07-17", "close": 12.4, "volume": 2239.0}, {"date": "2025-07-18", "close": 11.5, "volume": 822.0}, {"date": "2025-07-21", "close": 12.0, "volume": 708.0}, {"date": "2025-07-22", "close": 11.99, "volume": 238.0}, {"date": "2025-07-23", "close": 10.8075, "volume": 1828.0}, {"date": "2025-07-24", "close": 10.45, "volume": 1086.0}, {"date": "2025-07-25", "close": 10.55, "volume": 12618.0}, {"date": "2025-07-28", "close": 10.71, "volume": 184.0}, {"date": "2025-07-29", "close": 10.1, "volume": 6066.0}, {"date": "2025-07-30", "close": 10.36, "volume": 26349.0}, {"date": "2025-07-31", "close": 10.9, "volume": 2313.0}, {"date": "2025-08-01", "close": 10.9, "volume": 1100.0}, {"date": "2025-08-04", "close": 11.3, "volume": 106.0}, {"date": "2025-08-05", "close": 11.3, "volume": null}, {"date": "2025-08-06", "close": 11.0, "volume": 4132.0}, {"date": "2025-08-07", "close": 11.0, "volume": 650.0}, {"date": "2025-08-08", "close": 11.0, "volume": 245.0}, {"date": "2025-08-11", "close": 11.3, "volume": 4282.0}, {"date": "2025-08-12", "close": 11.4, "volume": 6200.0}, {"date": "2025-08-13", "close": 11.356, "volume": 1434.0}, {"date": "2025-08-14", "close": 11.3, "volume": 3584.0}, {"date": "2025-08-15", "close": 11.284, "volume": 1479.0}, {"date": "2025-08-18", "close": 11.284, "volume": null}, {"date": "2025-08-19", "close": 11.26, "volume": 1820.0}, {"date": "2025-08-20", "close": 11.25, "volume": 101.0}, {"date": "2025-08-21", "close": 11.3, "volume": 2002.0}, {"date": "2025-08-22", "close": 11.3, "volume": 1253.0}, {"date": "2025-08-25", "close": 11.3, "volume": null}, {"date": "2025-08-26", "close": 11.3, "volume": null}, {"date": "2025-08-27", "close": 11.706, "volume": 200.0}, {"date": "2025-08-28", "close": 11.706, "volume": null}, {"date": "2025-08-29", "close": 11.01, "volume": 250.0}, {"date": "2025-09-02", "close": 11.8812, "volume": 659.0}, {"date": "2025-09-03", "close": 11.8812, "volume": null}, {"date": "2025-09-04", "close": 11.01, "volume": 140.0}, {"date": "2025-09-05", "close": 11.01, "volume": null}, {"date": "2025-09-08", "close": 11.01, "volume": null}, {"date": "2025-09-09", "close": 14.0, "volume": 21698.0}, {"date": "2025-09-10", "close": 13.0, "volume": 224.0}, {"date": "2025-09-11", "close": 13.0, "volume": 3710.0}, {"date": "2025-09-12", "close": 13.0, "volume": null}, {"date": "2025-09-15", "close": 12.0, "volume": 180.0}, {"date": "2025-09-16", "close": 12.0, "volume": 2001.0}, {"date": "2025-09-17", "close": 12.0, "volume": null}, {"date": "2025-09-18", "close": 10.51, "volume": 1050.0}, {"date": "2025-09-19", "close": 11.5, "volume": 600.0}, {"date": "2025-09-22", "close": 11.5, "volume": null}, {"date": "2025-09-23", "close": 11.5, "volume": null}, {"date": "2025-09-24", "close": 13.1, "volume": 11829.0}, {"date": "2025-09-25", "close": 14.05, "volume": 982.0}, {"date": "2025-09-26", "close": 14.0, "volume": 1138.0}, {"date": "2025-09-29", "close": 12.49, "volume": 2899.0}, {"date": "2025-09-30", "close": 12.5, "volume": 2874.0}, {"date": "2025-10-01", "close": 12.4, "volume": 4000.0}, {"date": "2025-10-02", "close": 12.4, "volume": null}, {"date": "2025-10-03", "close": 10.8, "volume": 11240.0}, {"date": "2025-10-06", "close": 10.8, "volume": null}, {"date": "2025-10-07", "close": 11.0, "volume": 610.0}, {"date": "2025-10-08", "close": 12.0, "volume": 3238.0}, {"date": "2025-10-09", "close": 11.51, "volume": 414.0}, {"date": "2025-10-10", "close": 13.0, "volume": 2404.0}, {"date": "2025-10-13", "close": 12.0, "volume": 6080.0}, {"date": "2025-10-14", "close": 12.5, "volume": 5234.0}, {"date": "2025-10-15", "close": 13.0, "volume": 3969.0}, {"date": "2025-10-16", "close": 12.9, "volume": 5120.0}, {"date": "2025-10-17", "close": 13.0, "volume": 976.0}, {"date": "2025-10-20", "close": 12.72, "volume": 3173.0}, {"date": "2025-10-21", "close": 12.6, "volume": 2084.0}, {"date": "2025-10-22", "close": 12.6, "volume": null}, {"date": "2025-10-23", "close": 14.9, "volume": 222.0}, {"date": "2025-10-24", "close": 14.9, "volume": null}, {"date": "2025-10-27", "close": 12.5104, "volume": 5768.0}, {"date": "2025-10-28", "close": 12.5, "volume": 1070.0}, {"date": "2025-10-29", "close": 12.5, "volume": null}, {"date": "2025-10-30", "close": 12.0, "volume": 350.0}, {"date": "2025-10-31", "close": 12.0, "volume": 300.0}, {"date": "2025-11-03", "close": 12.0, "volume": null}, {"date": "2025-11-04", "close": 12.0, "volume": null}, {"date": "2025-11-05", "close": 12.49, "volume": 734.0}, {"date": "2025-11-06", "close": 12.65, "volume": 875.0}, {"date": "2025-11-07", "close": 12.65, "volume": null}, {"date": "2025-11-10", "close": 12.65, "volume": null}, {"date": "2025-11-11", "close": 12.65, "volume": null}, {"date": "2025-11-12", "close": 12.0, "volume": 5000.0}, {"date": "2025-11-13", "close": 12.0, "volume": null}, {"date": "2025-11-14", "close": 11.5, "volume": 1050.0}, {"date": "2025-11-17", "close": 10.39, "volume": 1795.0}, {"date": "2025-11-18", "close": 11.0, "volume": 529.0}, {"date": "2025-11-19", "close": 11.0, "volume": null}, {"date": "2025-11-20", "close": 10.99, "volume": 300.0}, {"date": "2025-11-21", "close": 10.99, "volume": 205.0}, {"date": "2025-11-24", "close": 10.35, "volume": 250.0}, {"date": "2025-11-25", "close": 10.35, "volume": null}, {"date": "2025-11-26", "close": 10.35, "volume": null}, {"date": "2025-11-28", "close": 10.35, "volume": null}, {"date": "2025-12-01", "close": 10.35, "volume": null}, {"date": "2025-12-02", "close": 10.25, "volume": 520.0}, {"date": "2025-12-03", "close": 10.24, "volume": 600.0}, {"date": "2025-12-04", "close": 10.0, "volume": 558.0}, {"date": "2025-12-05", "close": 10.0, "volume": 283.0}, {"date": "2025-12-08", "close": 11.75, "volume": 2732.0}, {"date": "2025-12-09", "close": 14.646, "volume": 2488.0}, {"date": "2025-12-10", "close": 11.99, "volume": 4381.0}, {"date": "2025-12-11", "close": 10.61, "volume": 1309.0}, {"date": "2025-12-12", "close": 10.61, "volume": null}, {"date": "2025-12-15", "close": 10.61, "volume": null}, {"date": "2025-12-16", "close": 10.61, "volume": null}, {"date": "2025-12-17", "close": 10.61, "volume": null}, {"date": "2025-12-18", "close": 10.61, "volume": null}, {"date": "2025-12-19", "close": 10.61, "volume": null}, {"date": "2025-12-22", "close": 10.61, "volume": null}, {"date": "2025-12-23", "close": 10.61, "volume": null}, {"date": "2025-12-24", "close": 10.4, "volume": 600.0}, {"date": "2025-12-26", "close": 10.4, "volume": null}, {"date": "2025-12-29", "close": 8.52, "volume": 1586.0}, {"date": "2025-12-30", "close": 12.0, "volume": 5899.0}, {"date": "2025-12-31", "close": 11.0, "volume": 760.0}, {"date": "2026-01-02", "close": 11.8217, "volume": 1195.0}, {"date": "2026-01-05", "close": 7.5, "volume": 18194.0}, {"date": "2026-01-06", "close": 21.29, "volume": 736330.0}, {"date": "2026-01-07", "close": 19.0, "volume": 800522.0}, {"date": "2026-01-08", "close": 17.01, "volume": 443639.0}, {"date": "2026-01-09", "close": 16.4, "volume": 210160.0}, {"date": "2026-01-12", "close": 16.45, "volume": 59299.0}, {"date": "2026-01-13", "close": 9.51, "volume": 272973.0}, {"date": "2026-01-14", "close": 10.46, "volume": 161620.0}, {"date": "2026-01-15", "close": 9.92, "volume": 146021.0}, {"date": "2026-01-16", "close": 8.4, "volume": 105340.0}, {"date": "2026-01-20", "close": 8.3, "volume": 43854.0}, {"date": "2026-01-21", "close": 7.94, "volume": 189484.0}, {"date": "2026-01-22", "close": 9.82, "volume": 201514.0}, {"date": "2026-01-23", "close": 9.54, "volume": 345276.0}, {"date": "2026-01-26", "close": 7.0, "volume": 495068.0}, {"date": "2026-01-27", "close": 7.11, "volume": 162961.0}, {"date": "2026-01-28", "close": 7.1, "volume": 132606.0}, {"date": "2026-01-29", "close": 7.05, "volume": 192497.0}, {"date": "2026-01-30", "close": 6.73, "volume": 97550.0}, {"date": "2026-02-02", "close": 7.16, "volume": 172138.0}, {"date": "2026-02-03", "close": 7.25, "volume": 123652.0}, {"date": "2026-02-04", "close": 6.8, "volume": 86784.0}, {"date": "2026-02-05", "close": 5.88, "volume": 91119.0}, {"date": "2026-02-06", "close": 6.13, "volume": 118852.0}, {"date": "2026-02-09", "close": 6.755, "volume": 180445.0}, {"date": "2026-02-10", "close": 6.86, "volume": 108863.0}, {"date": "2026-02-11", "close": 7.19, "volume": 135041.0}, {"date": "2026-02-12", "close": 7.62, "volume": 103193.0}, {"date": "2026-02-13", "close": 9.9, "volume": 452729.0}, {"date": "2026-02-17", "close": 10.28, "volume": 338941.0}, {"date": "2026-02-18", "close": 13.12, "volume": 462327.0}, {"date": "2026-02-19", "close": 11.9, "volume": 517916.0}, {"date": "2026-02-20", "close": 10.98, "volume": 442114.0}, {"date": "2026-02-23", "close": 9.85, "volume": 188334.0}, {"date": "2026-02-24", "close": 10.095, "volume": 193540.0}, {"date": "2026-02-25", "close": 9.22, "volume": 147604.0}, {"date": "2026-02-26", "close": 8.6, "volume": 140898.0}, {"date": "2026-02-27", "close": 7.97, "volume": 143903.0}, {"date": "2026-03-02", "close": 10.16, "volume": 710712.0}, {"date": "2026-03-03", "close": 9.215, "volume": 215568.0}, {"date": "2026-03-04", "close": 8.51, "volume": 114476.0}, {"date": "2026-03-05", "close": 8.51, "volume": 155233.0}, {"date": "2026-03-06", "close": 9.76, "volume": 379954.0}, {"date": "2026-03-09", "close": 8.17, "volume": 376434.0}, {"date": "2026-03-10", "close": 7.76, "volume": 309350.0}, {"date": "2026-03-11", "close": 7.46, "volume": 182449.0}, {"date": "2026-03-12", "close": 7.95, "volume": 244334.0}, {"date": "2026-03-13", "close": 7.8, "volume": 87245.0}, {"date": "2026-03-16", "close": 7.35, "volume": 178213.0}, {"date": "2026-03-17", "close": 7.015, "volume": 154933.0}, {"date": "2026-03-18", "close": 6.75, "volume": 137761.0}, {"date": "2026-03-19", "close": 7.12, "volume": 179040.0}, {"date": "2026-03-20", "close": 6.82, "volume": 37503.0}, {"date": "2026-03-23", "close": 7.18, "volume": 35450.0}, {"date": "2026-03-24", "close": 7.43, "volume": 47197.0}, {"date": "2026-03-25", "close": 7.15, "volume": 49043.0}, {"date": "2026-03-26", "close": 6.85, "volume": 70051.0}, {"date": "2026-03-27", "close": 6.83, "volume": 39226.0}, {"date": "2026-03-30", "close": 6.74, "volume": 70699.0}, {"date": "2026-03-31", "close": 7.59, "volume": 66185.0}, {"date": "2026-04-01", "close": 8.23, "volume": 163700.0}, {"date": "2026-04-02", "close": 8.35, "volume": 83672.0}, {"date": "2026-04-06", "close": 7.92, "volume": 63404.0}, {"date": "2026-04-07", "close": 8.09, "volume": 119957.0}, {"date": "2026-04-08", "close": 7.58, "volume": 140297.0}, {"date": "2026-04-09", "close": 7.46, "volume": 73223.0}, {"date": "2026-04-10", "close": 7.93, "volume": 138019.0}, {"date": "2026-04-13", "close": 7.99, "volume": 104047.0}, {"date": "2026-04-14", "close": 8.15, "volume": 95437.0}, {"date": "2026-04-15", "close": 7.99, "volume": 146203.0}, {"date": "2026-04-16", "close": 8.0, "volume": 88455.0}, {"date": "2026-04-17", "close": 8.34, "volume": 156501.0}, {"date": "2026-04-20", "close": 8.46, "volume": 158823.0}, {"date": "2026-04-21", "close": 8.14, "volume": 66612.0}, {"date": "2026-04-22", "close": 9.29, "volume": 220091.0}, {"date": "2026-04-23", "close": 9.27, "volume": 92292.0}, {"date": "2026-04-24", "close": 9.15, "volume": 83989.0}, {"date": "2026-04-27", "close": 9.17, "volume": 66844.0}, {"date": "2026-04-28", "close": 9.24, "volume": 81955.0}, {"date": "2026-04-29", "close": 8.87, "volume": 66232.0}, {"date": "2026-04-30", "close": 9.57, "volume": 98425.0}, {"date": "2026-05-01", "close": 9.7, "volume": 203505.0}, {"date": "2026-05-04", "close": 9.58, "volume": 133753.0}, {"date": "2026-05-05", "close": 9.48, "volume": 105597.0}, {"date": "2026-05-06", "close": 9.47, "volume": 69924.0}, {"date": "2026-05-07", "close": 9.33, "volume": 226419.0}, {"date": "2026-05-08", "close": 9.5, "volume": 92209.0}, {"date": "2026-05-11", "close": 9.47, "volume": 113596.0}, {"date": "2026-05-12", "close": 10.18, "volume": 142708.0}, {"date": "2026-05-13", "close": 9.34, "volume": 91455.0}, {"date": "2026-05-14", "close": 8.8, "volume": 172301.0}, {"date": "2026-05-15", "close": 7.86, "volume": 137801.0}, {"date": "2026-05-18", "close": 7.39, "volume": 107812.0}, {"date": "2026-05-19", "close": 7.0, "volume": 105530.0}, {"date": "2026-05-20", "close": 7.56, "volume": 81716.0}, {"date": "2026-05-21", "close": 8.325, "volume": 116976.0}, {"date": "2026-05-22", "close": 7.99, "volume": 164879.0}, {"date": "2026-05-26", "close": 7.12, "volume": 473648.0}, {"date": "2026-05-27", "close": 6.99, "volume": 256039.0}, {"date": "2026-05-28", "close": 7.03, "volume": 135310.0}, {"date": "2026-05-29", "close": 6.75, "volume": 114324.0}, {"date": "2026-06-01", "close": 7.2, "volume": 169910.0}, {"date": "2026-06-02", "close": 7.29, "volume": 66409.0}, {"date": "2026-06-03", "close": 7.145, "volume": 59556.0}, {"date": "2026-06-04", "close": 6.95, "volume": 43514.0}, {"date": "2026-06-05", "close": 6.64, "volume": 147654.0}, {"date": "2026-06-08", "close": 6.54, "volume": 62779.0}, {"date": "2026-06-09", "close": 6.69, "volume": 53438.0}, {"date": "2026-06-10", "close": 6.58, "volume": 71994.0}, {"date": "2026-06-11", "close": 7.03, "volume": 96891.0}, {"date": "2026-06-12", "close": 6.81, "volume": 48406.0}, {"date": "2026-06-15", "close": 6.93, "volume": 31938.0}, {"date": "2026-06-16", "close": 7.14, "volume": 94505.0}, {"date": "2026-06-17", "close": 7.29, "volume": 82386.0}, {"date": "2026-06-18", "close": 7.44, "volume": 102239.0}, {"date": "2026-06-22", "close": 6.99, "volume": 67508.0}, {"date": "2026-06-23", "close": 7.12, "volume": 68150.0}, {"date": "2026-06-24", "close": 6.89, "volume": 68959.0}, {"date": "2026-06-25", "close": 6.87, "volume": 57533.0}, {"date": "2026-06-26", "close": 7.06, "volume": 99966.0}, {"date": "2026-06-29", "close": 6.7, "volume": 80712.0}, {"date": "2026-06-30", "close": 6.61, "volume": 62239.0}, {"date": "2026-07-01", "close": 6.27, "volume": 71480.0}, {"date": "2026-07-02", "close": 6.33, "volume": 50493.0}, {"date": "2026-07-06", "close": 5.93, "volume": 89110.0}, {"date": "2026-07-07", "close": 5.77, "volume": 123503.0}, {"date": "2026-07-08", "close": 5.39, "volume": 158396.0}, {"date": "2026-07-09", "close": 5.51, "volume": 92670.0}, {"date": "2026-07-10", "close": 5.63, "volume": 79752.0}, {"date": "2026-07-13", "close": 5.49, "volume": 59981.0}, {"date": "2026-07-14", "close": 5.5, "volume": 35505.0}, {"date": "2026-07-15", "close": 5.32, "volume": 55604.0}, {"date": "2026-07-16", "close": 5.11, "volume": 17376.0}, {"date": "2026-07-17", "close": 4.99, "volume": 108005.0}, {"date": "2026-07-20", "close": 4.99, "volume": 77093.0}, {"date": "2026-07-21", "close": 5.35, "volume": 91103.0}, {"date": "2026-07-22", "close": 5.5, "volume": 115857.0}, {"date": "2026-07-23", "close": 5.23, "volume": 56593.0}, {"date": "2026-07-24", "close": 5.07, "volume": 57552.0}, {"date": "2026-07-27", "close": 5.02, "volume": 57911.0}, {"date": "2026-07-28", "close": 4.755, "volume": 24872.0}, {"date": "2026-07-29", "close": 4.4, "volume": 192780.0}, {"date": "2026-07-30", "close": 4.42, "volume": 98078.0}, {"date": "2026-07-31", "close": 3.66, "volume": 182957.0}, {"date": "2026-08-03", "close": 2.95, "volume": 507316.0}, {"date": "2026-08-04", "close": 2.895, "volume": 464548.0}, {"date": "2026-08-05", "close": 2.73, "volume": 291597.0}, {"date": "2026-08-06", "close": 2.69, "volume": 191359.0}, {"date": "2026-08-07", "close": 2.81, "volume": 223762.0}, {"date": "2026-08-10", "close": 2.53, "volume": 250335.0}, {"date": "2026-08-11", "close": 2.32, "volume": 215569.0}, {"date": "2026-08-12", "close": 2.3, "volume": 225947.0}, {"date": "2026-08-13", "close": 2.26, "volume": 205638.0}, {"date": "2026-08-14", "close": 3.03, "volume": 3556155.0}, {"date": "2026-08-17", "close": 2.79, "volume": 1513002.0}, {"date": "2026-08-18", "close": 3.12, "volume": 1968197.0}, {"date": "2026-08-19", "close": 2.85, "volume": 580896.0}, {"date": "2026-08-20", "close": 3.33, "volume": 1139445.0}, {"date": "2026-08-21", "close": 3.97, "volume": 2575286.0}, {"date": "2026-08-24", "close": 4.21, "volume": 2971635.0}, {"date": "2026-08-25", "close": 3.94, "volume": 1327207.0}, {"date": "2026-08-26", "close": 3.36, "volume": 1144580.0}, {"date": "2026-08-27", "close": 3.17, "volume": 1387257.0}, {"date": "2026-08-28", "close": 3.27, "volume": 505435.0}, {"date": "2026-08-31", "close": 3.865, "volume": 1364054.0}, {"date": "2026-09-01", "close": 3.52, "volume": 671717.0}, {"date": "2026-09-02", "close": 3.42, "volume": 531583.0}, {"date": "2026-09-03", "close": 3.29, "volume": 345742.0}, {"date": "2026-09-04", "close": 3.02, "volume": 2959567.0}, {"date": "2026-09-08", "close": 3.185, "volume": 1043654.0}, {"date": "2026-09-09", "close": 3.2, "volume": 535375.0}, {"date": "2026-09-10", "close": 3.08, "volume": 1937744.0}, {"date": "2026-09-11", "close": 3.08, "volume": 651220.0}, {"date": "2026-09-14", "close": 3.33, "volume": 1227551.0}, {"date": "2026-09-15", "close": 3.31, "volume": 611188.0}, {"date": "2026-09-16", "close": 3.8, "volume": 1480272.0}, {"date": "2026-09-17", "close": 4.02, "volume": 1171051.0}, {"date": "2026-09-18", "close": 4.02, "volume": 5597089.0}], "refreshing": true}