{"ticker": "GMTL", "overview": {"name": "Global X Rare Earth and Critical Metals ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "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": "GMTL", "has_prices": true, "as_of": "2026-09-18", "last": 12.15, "prev_close": 12.03, "change": 0.120000000000001, "change_pct": 0.009975062344139734, "session_volume": 2675.0, "vwap_5": 12.062244939016724, "vwap_20": 12.59468557664544, "vwap_60": 12.374077902301838, "vwap_250": 13.73074988553744, "high_52w": 15.88, "low_52w": 11.2, "avg_volume_20": 6580.3, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Company Administration", "title": "Appointment of Citigroup Pty Limited as Fund Service Provide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148840-2A1704267"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Global X Units on Issue - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145667-2A1702689"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Annual Financial Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140803-2A1699910"}, {"date": "2026-09-16", "form": "Periodic Reports", "title": "Annual Statements 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136199-6A1344058"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Global X Units on Issue - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132526-2A1695698"}], "performance": {"ticker": "GMTL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-10-26", "close": 10.08, "volume": 17492.0}, {"date": "2022-10-28", "close": 10.0, "volume": 25100.0}, {"date": "2022-10-31", "close": 9.81, "volume": 5500.0}, {"date": "2022-11-01", "close": 9.85, "volume": 20000.0}, {"date": "2022-11-03", "close": 10.14, "volume": 20.0}, {"date": "2022-11-04", "close": 10.25, "volume": 10.0}, {"date": "2022-11-07", "close": 10.61, "volume": 15060.0}, {"date": "2022-11-08", "close": 10.77, "volume": 97.0}, {"date": "2022-11-09", "close": 10.93, "volume": 485.0}, {"date": "2022-11-10", "close": 10.74, "volume": 812.0}, {"date": "2022-11-11", "close": 11.05, "volume": 20848.0}, {"date": "2022-11-14", "close": 11.01, "volume": 6436.0}, {"date": "2022-11-15", "close": 10.7, "volume": 2005.0}, {"date": "2022-11-16", "close": 10.65, "volume": 2583.0}, {"date": "2022-11-17", "close": 10.45, "volume": 5243.0}, {"date": "2022-11-18", "close": 10.36, "volume": 747.0}, {"date": "2022-11-21", "close": 10.2, "volume": 15783.0}, {"date": "2022-11-24", "close": 10.34, "volume": 206.0}, {"date": "2022-11-25", "close": 10.29, "volume": 31431.0}, {"date": "2022-11-28", "close": 10.05, "volume": 1017.0}, {"date": "2022-11-29", "close": 10.16, "volume": 11094.0}, {"date": "2022-11-30", "close": 10.22, "volume": 5177.0}, {"date": "2022-12-01", "close": 10.56, "volume": 164.0}, {"date": "2022-12-02", "close": 10.5, "volume": 27084.0}, {"date": "2022-12-05", "close": 10.61, "volume": 56312.0}, {"date": "2022-12-06", "close": 10.62, "volume": 23772.0}, {"date": "2022-12-07", "close": 10.72, "volume": 928.0}, {"date": "2022-12-08", "close": 10.62, "volume": 1242.0}, {"date": "2022-12-09", "close": 10.7, "volume": 1.0}, {"date": "2022-12-13", "close": 10.49, "volume": 2068.0}, {"date": "2022-12-14", "close": 10.49, "volume": 5373.0}, {"date": "2022-12-15", "close": 10.51, "volume": 1.0}, {"date": "2022-12-16", "close": 10.33, "volume": 211.0}, {"date": "2022-12-20", "close": 10.2, "volume": 513.0}, {"date": "2022-12-21", "close": 10.21, "volume": 634.0}, {"date": "2022-12-22", "close": 10.21, "volume": 3001.0}, {"date": "2022-12-23", "close": 9.93, "volume": 645.0}, {"date": "2022-12-28", "close": 9.98, "volume": 150.0}, {"date": "2022-12-29", "close": 9.9, "volume": 177.0}, {"date": "2022-12-30", "close": 9.92, "volume": 406.0}, {"date": "2023-01-03", "close": 9.79, "volume": 2089.0}, {"date": "2023-01-04", "close": 9.87, "volume": 15000.0}, {"date": "2023-01-06", "close": 10.14, "volume": 100.0}, {"date": "2023-01-09", "close": 10.24, "volume": 2502.0}, {"date": "2023-01-10", "close": 10.3, "volume": 11044.0}, {"date": "2023-01-11", "close": 10.44, "volume": 2754.0}, {"date": "2023-01-12", "close": 10.51, "volume": 13153.0}, {"date": "2023-01-13", "close": 10.68, "volume": 96.0}, {"date": "2023-01-16", "close": 10.32, "volume": 587.0}, {"date": "2023-01-17", "close": 10.5, "volume": 2351.0}, {"date": "2023-01-18", "close": 10.63, "volume": 13.0}, {"date": "2023-01-19", "close": 10.66, "volume": 11.0}, {"date": "2023-01-20", "close": 10.81, "volume": 48.0}, {"date": "2023-01-24", "close": 10.95, "volume": 112.0}, {"date": "2023-01-25", "close": 11.0, "volume": 245.0}, {"date": "2023-01-27", "close": 11.07, "volume": 91.0}, {"date": "2023-01-30", "close": 11.0, "volume": 192.0}, {"date": "2023-01-31", "close": 10.94, "volume": 10.0}, {"date": "2023-02-02", "close": 11.07, "volume": 10000.0}, {"date": "2023-02-07", "close": 10.8, "volume": 7066.0}, {"date": "2023-02-09", "close": 10.82, "volume": 2.0}, {"date": "2023-02-10", "close": 10.78, "volume": 2.0}, {"date": "2023-02-13", "close": 10.56, "volume": 194.0}, {"date": "2023-02-14", "close": 10.65, "volume": 210.0}, {"date": "2023-02-15", "close": 10.67, "volume": 1.0}, {"date": "2023-02-16", "close": 10.49, "volume": 21.0}, {"date": "2023-02-17", "close": 10.49, "volume": 10.0}, {"date": "2023-02-20", "close": 10.4, "volume": 229.0}, {"date": "2023-02-22", "close": 10.44, "volume": 2.0}, {"date": "2023-02-23", "close": 10.33, "volume": 1000.0}, {"date": "2023-02-28", "close": 10.26, "volume": 10275.0}, {"date": "2023-03-01", "close": 10.3, "volume": 4628.0}, {"date": "2023-03-02", "close": 10.45, "volume": 116.0}, {"date": "2023-03-03", "close": 10.4, "volume": 7944.0}, {"date": "2023-03-06", "close": 10.53, "volume": 49.0}, {"date": "2023-03-07", "close": 10.31, "volume": 95.0}, {"date": "2023-03-08", "close": 10.29, "volume": 100.0}, {"date": "2023-03-10", "close": 10.29, "volume": 197.0}, {"date": "2023-03-13", "close": 9.99, "volume": 199.0}, {"date": "2023-03-14", "close": 9.82, "volume": 2895.0}, {"date": "2023-03-15", "close": 9.91, "volume": 3018.0}, {"date": "2023-03-16", "close": 9.67, "volume": 10.0}, {"date": "2023-03-17", "close": 9.63, "volume": 1046.0}, {"date": "2023-03-20", "close": 9.41, "volume": 1451.0}, {"date": "2023-03-27", "close": 9.68, "volume": 556.0}, {"date": "2023-03-30", "close": 9.95, "volume": 5157.0}, {"date": "2023-03-31", "close": 10.25, "volume": 1000.0}, {"date": "2023-04-03", "close": 10.01, "volume": 121.0}, {"date": "2023-04-04", "close": 9.98, "volume": 1692.0}, {"date": "2023-04-05", "close": 9.98, "volume": 20.0}, {"date": "2023-04-06", "close": 9.9, "volume": 222.0}, {"date": "2023-04-11", "close": 10.01, "volume": 1545.0}, {"date": "2023-04-12", "close": 10.05, "volume": 15975.0}, {"date": "2023-04-13", "close": 10.09, "volume": 500.0}, {"date": "2023-04-18", "close": 10.4, "volume": 192433.0}, {"date": "2023-04-20", "close": 10.21, "volume": 1674.0}, {"date": "2023-04-21", "close": 10.1, "volume": 4971.0}, {"date": "2023-04-24", "close": 9.79, "volume": 242.0}, {"date": "2023-05-02", "close": 9.8, "volume": 203.0}, {"date": "2023-05-03", "close": 9.71, "volume": 250.0}, {"date": "2023-05-04", "close": 9.68, "volume": 11.0}, {"date": "2023-05-05", "close": 9.62, "volume": 112.0}, {"date": "2023-05-08", "close": 9.74, "volume": 49.0}, {"date": "2023-05-09", "close": 9.91, "volume": 3512.0}, {"date": "2023-05-10", "close": 9.81, "volume": 413.0}, {"date": "2023-05-11", "close": 9.81, "volume": 913.0}, {"date": "2023-05-12", "close": 9.81, "volume": 708.0}, {"date": "2023-05-15", "close": 9.9, "volume": 39750.0}, {"date": "2023-05-17", "close": 9.85, "volume": 350.0}, {"date": "2023-05-18", "close": 10.03, "volume": 122312.0}, {"date": "2023-05-19", "close": 9.9, "volume": 300.0}, {"date": "2023-05-22", "close": 9.9, "volume": 2.0}, {"date": "2023-05-23", "close": 9.9, "volume": 950.0}, {"date": "2023-05-24", "close": 9.59, "volume": 2044.0}, {"date": "2023-05-25", "close": 9.52, "volume": 2779.0}, {"date": "2023-05-26", "close": 9.55, "volume": 315150.0}, {"date": "2023-05-29", "close": 9.58, "volume": 135706.0}, {"date": "2023-05-30", "close": 9.4, "volume": 608.0}, {"date": "2023-06-01", "close": 9.38, "volume": 105.0}, {"date": "2023-06-02", "close": 9.54, "volume": 52.0}, {"date": "2023-06-05", "close": 9.6, "volume": 45000.0}, {"date": "2023-06-07", "close": 9.5, "volume": 115.0}, {"date": "2023-06-08", "close": 9.51, "volume": 3.0}, {"date": "2023-06-09", "close": 9.54, "volume": 4135.0}, {"date": "2023-06-13", "close": 9.35, "volume": 17544.0}, {"date": "2023-06-14", "close": 9.56, "volume": 1325.0}, {"date": "2023-06-15", "close": 9.56, "volume": 4.0}, {"date": "2023-06-16", "close": 9.55, "volume": 358.0}, {"date": "2023-06-19", "close": 9.56, "volume": 4.0}, {"date": "2023-06-20", "close": 9.44, "volume": 15686.0}, {"date": "2023-06-22", "close": 9.35, "volume": 48.0}, {"date": "2023-06-23", "close": 9.32, "volume": 821.0}, {"date": "2023-06-26", "close": 9.27, "volume": 525.0}, {"date": "2023-06-27", "close": 9.36, "volume": 45.0}, {"date": "2023-06-29", "close": 9.36, "volume": 10586.0}, {"date": "2023-07-03", "close": 9.35, "volume": 59.0}, {"date": "2023-07-05", "close": 9.54, "volume": 6.0}, {"date": "2023-07-07", "close": 9.61, "volume": 2366.0}, {"date": "2023-07-10", "close": 9.42, "volume": 27.0}, {"date": "2023-07-11", "close": 9.46, "volume": 1.0}, {"date": "2023-07-12", "close": 9.47, "volume": 5.0}, {"date": "2023-07-13", "close": 9.56, "volume": 53.0}, {"date": "2023-07-14", "close": 9.66, "volume": 103.0}, {"date": "2023-07-17", "close": 9.56, "volume": 106.0}, {"date": "2023-07-18", "close": 9.5, "volume": 420.0}, {"date": "2023-07-20", "close": 9.53, "volume": 5374.0}, {"date": "2023-07-21", "close": 9.53, "volume": 5.0}, {"date": "2023-07-24", "close": 9.5, "volume": 326.0}, {"date": "2023-07-25", "close": 9.59, "volume": 515.0}, {"date": "2023-07-27", "close": 9.43, "volume": 2.0}, {"date": "2023-07-28", "close": 9.51, "volume": 4.0}, {"date": "2023-07-31", "close": 9.57, "volume": 202.0}, {"date": "2023-08-01", "close": 9.67, "volume": 1134.0}, {"date": "2023-08-02", "close": 9.68, "volume": 52.0}, {"date": "2023-08-03", "close": 9.72, "volume": 485.0}, {"date": "2023-08-04", "close": 9.63, "volume": 470.0}, {"date": "2023-08-07", "close": 9.72, "volume": 471.0}, {"date": "2023-08-08", "close": 9.71, "volume": 212.0}, {"date": "2023-08-09", "close": 9.46, "volume": 99.0}, {"date": "2023-08-10", "close": 9.42, "volume": 7146.0}, {"date": "2023-08-11", "close": 9.33, "volume": 1078.0}, {"date": "2023-08-15", "close": 9.11, "volume": 6559.0}, {"date": "2023-08-16", "close": 8.95, "volume": 138.0}, {"date": "2023-08-17", "close": 8.84, "volume": 169.0}, {"date": "2023-08-18", "close": 8.94, "volume": 80.0}, {"date": "2023-08-21", "close": 8.81, "volume": 187.0}, {"date": "2023-08-22", "close": 8.86, "volume": 568.0}, {"date": "2023-08-23", "close": 8.8, "volume": 256.0}, {"date": "2023-08-24", "close": 8.89, "volume": 2715.0}, {"date": "2023-08-25", "close": 8.72, "volume": 3030.0}, {"date": "2023-08-30", "close": 8.84, "volume": 562.0}, {"date": "2023-08-31", "close": 8.72, "volume": 146.0}, {"date": "2023-09-01", "close": 8.86, "volume": 794.0}, {"date": "2023-09-06", "close": 8.91, "volume": 106.0}, {"date": "2023-09-07", "close": 8.92, "volume": 136.0}, {"date": "2023-09-08", "close": 8.62, "volume": 1461.0}, {"date": "2023-09-11", "close": 8.59, "volume": 1571.0}, {"date": "2023-09-12", "close": 8.71, "volume": 375.0}, {"date": "2023-09-18", "close": 8.76, "volume": 3632.0}, {"date": "2023-09-20", "close": 8.5, "volume": 221.0}, {"date": "2023-09-22", "close": 8.36, "volume": 1100.0}, {"date": "2023-09-25", "close": 8.34, "volume": 118.0}, {"date": "2023-09-27", "close": 8.21, "volume": 3009.0}, {"date": "2023-09-28", "close": 8.17, "volume": 399.0}, {"date": "2023-09-29", "close": 8.29, "volume": 243.0}, {"date": "2023-10-02", "close": 8.42, "volume": 4365.0}, {"date": "2023-10-03", "close": 8.4, "volume": 58.0}, {"date": "2023-10-04", "close": 8.06, "volume": 322.0}, {"date": "2023-10-05", "close": 7.98, "volume": 1205.0}, {"date": "2023-10-06", "close": 7.98, "volume": 124.0}, {"date": "2023-10-12", "close": 8.39, "volume": 132.0}, {"date": "2023-10-13", "close": 8.21, "volume": 1747.0}, {"date": "2023-10-16", "close": 8.12, "volume": 1086.0}, {"date": "2023-10-17", "close": 8.2, "volume": 18.0}, {"date": "2023-10-18", "close": 8.2, "volume": 3.0}, {"date": "2023-10-19", "close": 7.94, "volume": 5000.0}, {"date": "2023-10-20", "close": 7.81, "volume": 5181.0}, {"date": "2023-10-23", "close": 7.62, "volume": 952.0}, {"date": "2023-10-24", "close": 7.51, "volume": 464.0}, {"date": "2023-10-25", "close": 7.62, "volume": 19.0}, {"date": "2023-10-26", "close": 7.61, "volume": 19217.0}, {"date": "2023-10-27", "close": 7.68, "volume": 2.0}, {"date": "2023-10-31", "close": 7.6, "volume": 270.0}, {"date": "2023-11-02", "close": 7.3, "volume": 13947.0}, {"date": "2023-11-03", "close": 7.45, "volume": 2851.0}, {"date": "2023-11-06", "close": 7.52, "volume": 1350.0}, {"date": "2023-11-07", "close": 7.48, "volume": 13644.0}, {"date": "2023-11-08", "close": 7.56, "volume": 14.0}, {"date": "2023-11-09", "close": 7.44, "volume": 3.0}, {"date": "2023-11-10", "close": 7.38, "volume": 5435.0}, {"date": "2023-11-13", "close": 7.4, "volume": 135.0}, {"date": "2023-11-21", "close": 7.56, "volume": 4.0}, {"date": "2023-11-22", "close": 7.48, "volume": 157.0}, {"date": "2023-11-23", "close": 7.41, "volume": 14.0}, {"date": "2023-11-24", "close": 7.38, "volume": 495.0}, {"date": "2023-11-28", "close": 7.21, "volume": 150.0}, {"date": "2023-11-29", "close": 7.28, "volume": 150.0}, {"date": "2023-11-30", "close": 7.2, "volume": 548.0}, {"date": "2023-12-01", "close": 7.19, "volume": 1171.0}, {"date": "2023-12-04", "close": 7.3, "volume": 1127.0}, {"date": "2023-12-05", "close": 7.17, "volume": 15284.0}, {"date": "2023-12-06", "close": 7.15, "volume": 28032.0}, {"date": "2023-12-08", "close": 7.22, "volume": 416.0}, {"date": "2023-12-12", "close": 7.2, "volume": 362.0}, {"date": "2023-12-20", "close": 7.59, "volume": 1366.0}, {"date": "2023-12-27", "close": 7.63, "volume": 102.0}, {"date": "2023-12-29", "close": 7.75, "volume": 69.0}, {"date": "2024-01-02", "close": 7.7, "volume": 17310.0}, {"date": "2024-01-03", "close": 7.66, "volume": 2603.0}, {"date": "2024-01-04", "close": 7.48, "volume": 2956.0}, {"date": "2024-01-05", "close": 7.52, "volume": 492.0}, {"date": "2024-01-10", "close": 7.32, "volume": 67.0}, {"date": "2024-01-11", "close": 7.27, "volume": 1140.0}, {"date": "2024-01-12", "close": 7.32, "volume": 65.0}, {"date": "2024-01-15", "close": 7.3, "volume": 134.0}, {"date": "2024-01-16", "close": 7.26, "volume": 100.0}, {"date": "2024-01-17", "close": 7.13, "volume": 1481.0}, {"date": "2024-01-18", "close": 6.98, "volume": 595.0}, {"date": "2024-01-19", "close": 7.01, "volume": 732.0}, {"date": "2024-01-22", "close": 6.94, "volume": 700.0}, {"date": "2024-01-23", "close": 6.83, "volume": 605.0}, {"date": "2024-01-24", "close": 6.99, "volume": 98.0}, {"date": "2024-01-25", "close": 7.18, "volume": 71.0}, {"date": "2024-01-29", "close": 7.15, "volume": 805.0}, {"date": "2024-01-30", "close": 7.15, "volume": 72.0}, {"date": "2024-02-01", "close": 6.94, "volume": 19018.0}, {"date": "2024-02-02", "close": 6.9, "volume": 2566.0}, {"date": "2024-02-05", "close": 6.76, "volume": 6810.0}, {"date": "2024-02-07", "close": 6.88, "volume": 111.0}, {"date": "2024-02-08", "close": 6.9, "volume": 701.0}, {"date": "2024-02-09", "close": 6.91, "volume": 73.0}, {"date": "2024-02-14", "close": 6.8, "volume": 213.0}, {"date": "2024-02-15", "close": 6.81, "volume": 608.0}, {"date": "2024-02-16", "close": 6.94, "volume": 233.0}, {"date": "2024-02-19", "close": 7.03, "volume": 29108.0}, {"date": "2024-02-20", "close": 6.95, "volume": 128.0}, {"date": "2024-02-21", "close": 6.94, "volume": 6975.0}, {"date": "2024-02-22", "close": 6.98, "volume": 2.0}, {"date": "2024-02-26", "close": 7.04, "volume": 2064.0}, {"date": "2024-02-27", "close": 6.99, "volume": 1180.0}, {"date": "2024-02-28", "close": 7.18, "volume": 13822.0}, {"date": "2024-02-29", "close": 7.13, "volume": 581.0}, {"date": "2024-03-01", "close": 7.28, "volume": 661.0}, {"date": "2024-03-04", "close": 7.28, "volume": 5.0}, {"date": "2024-03-05", "close": 7.32, "volume": 4000.0}, {"date": "2024-03-06", "close": 7.13, "volume": 1253.0}, {"date": "2024-03-07", "close": 7.06, "volume": 299.0}, {"date": "2024-03-12", "close": 7.41, "volume": 4372.0}, {"date": "2024-03-13", "close": 7.41, "volume": 1325.0}, {"date": "2024-03-14", "close": 7.63, "volume": 5903.0}, {"date": "2024-03-15", "close": 7.56, "volume": 13.0}, {"date": "2024-03-18", "close": 7.72, "volume": 403.0}, {"date": "2024-03-21", "close": 7.7, "volume": 1602.0}, {"date": "2024-03-22", "close": 7.71, "volume": 146.0}, {"date": "2024-03-25", "close": 7.6, "volume": 676.0}, {"date": "2024-03-26", "close": 7.54, "volume": 4760.0}, {"date": "2024-03-27", "close": 7.5, "volume": 35.0}, {"date": "2024-03-28", "close": 7.6, "volume": 1401.0}, {"date": "2024-04-03", "close": 7.97, "volume": 2398.0}, {"date": "2024-04-04", "close": 8.13, "volume": 1051.0}, {"date": "2024-04-05", "close": 8.1, "volume": 22534.0}, {"date": "2024-04-09", "close": 8.31, "volume": 1768.0}, {"date": "2024-04-10", "close": 8.39, "volume": 5205.0}, {"date": "2024-04-11", "close": 8.39, "volume": 180.0}, {"date": "2024-04-12", "close": 8.34, "volume": 4038.0}, {"date": "2024-04-15", "close": 8.37, "volume": 21276.0}, {"date": "2024-04-16", "close": 8.24, "volume": 10802.0}, {"date": "2024-04-17", "close": 8.21, "volume": 125.0}, {"date": "2024-04-18", "close": 8.3, "volume": 2144.0}, {"date": "2024-04-19", "close": 8.22, "volume": 315.0}, {"date": "2024-04-22", "close": 8.27, "volume": 295.0}, {"date": "2024-04-23", "close": 8.03, "volume": 1676.0}, {"date": "2024-04-24", "close": 7.91, "volume": 4199.0}, {"date": "2024-04-26", "close": 8.07, "volume": 4000.0}, {"date": "2024-04-29", "close": 8.27, "volume": 1696.0}, {"date": "2024-04-30", "close": 8.35, "volume": 763.0}, {"date": "2024-05-02", "close": 8.2, "volume": 4056.0}, {"date": "2024-05-03", "close": 8.2, "volume": 154.0}, {"date": "2024-05-06", "close": 8.27, "volume": 40.0}, {"date": "2024-05-07", "close": 8.4, "volume": 941.0}, {"date": "2024-05-08", "close": 8.31, "volume": 9791.0}, {"date": "2024-05-09", "close": 8.32, "volume": 135.0}, {"date": "2024-05-10", "close": 8.43, "volume": 5718.0}, {"date": "2024-05-14", "close": 8.41, "volume": 162.0}, {"date": "2024-05-15", "close": 8.5, "volume": 26498.0}, {"date": "2024-05-16", "close": 8.4, "volume": 3447.0}, {"date": "2024-05-17", "close": 8.35, "volume": 9558.0}, {"date": "2024-05-21", "close": 8.58, "volume": 2500.0}, {"date": "2024-05-22", "close": 8.6, "volume": 217.0}, {"date": "2024-05-23", "close": 8.3, "volume": 13008.0}, {"date": "2024-05-24", "close": 8.26, "volume": 4381.0}, {"date": "2024-05-27", "close": 8.28, "volume": 176.0}, {"date": "2024-05-28", "close": 8.34, "volume": 12840.0}, {"date": "2024-05-29", "close": 8.36, "volume": 322.0}, {"date": "2024-05-30", "close": 8.24, "volume": 21953.0}, {"date": "2024-05-31", "close": 8.29, "volume": 62.0}, {"date": "2024-06-03", "close": 8.2, "volume": 3585.0}, {"date": "2024-06-04", "close": 8.12, "volume": 100.0}, {"date": "2024-06-05", "close": 7.96, "volume": 73.0}, {"date": "2024-06-06", "close": 7.98, "volume": 6.0}, {"date": "2024-06-07", "close": 7.98, "volume": 1.0}, {"date": "2024-06-11", "close": 7.83, "volume": 4031.0}, {"date": "2024-06-13", "close": 7.63, "volume": 8541.0}, {"date": "2024-06-14", "close": 7.53, "volume": 7593.0}, {"date": "2024-06-17", "close": 7.49, "volume": 725.0}, {"date": "2024-06-18", "close": 7.44, "volume": 478.0}, {"date": "2024-06-20", "close": 7.44, "volume": 500.0}, {"date": "2024-06-21", "close": 7.42, "volume": 137.0}, {"date": "2024-06-24", "close": 7.32, "volume": 30.0}, {"date": "2024-06-25", "close": 7.45, "volume": 221.0}, {"date": "2024-06-26", "close": 7.31, "volume": 135.0}, {"date": "2024-06-27", "close": 7.46, "volume": 73.0}, {"date": "2024-06-28", "close": 7.4, "volume": 136.0}, {"date": "2024-07-01", "close": 7.3, "volume": 3.0}, {"date": "2024-07-02", "close": 7.31, "volume": 159.0}, {"date": "2024-07-03", "close": 7.3, "volume": 1400.0}, {"date": "2024-07-04", "close": 7.45, "volume": 232.0}, {"date": "2024-07-05", "close": 7.45, "volume": 3.0}, {"date": "2024-07-09", "close": 7.33, "volume": 105.0}, {"date": "2024-07-10", "close": 7.34, "volume": 167.0}, {"date": "2024-07-11", "close": 7.34, "volume": 3.0}, {"date": "2024-07-12", "close": 7.4, "volume": 55.0}, {"date": "2024-07-15", "close": 7.46, "volume": 4001.0}, {"date": "2024-07-16", "close": 7.38, "volume": 17.0}, {"date": "2024-07-17", "close": 7.34, "volume": 151.0}, {"date": "2024-07-18", "close": 7.34, "volume": 13.0}, {"date": "2024-07-19", "close": 7.02, "volume": 442.0}, {"date": "2024-07-22", "close": 7.04, "volume": 4.0}, {"date": "2024-07-23", "close": 6.99, "volume": 147.0}, {"date": "2024-07-24", "close": 6.88, "volume": 3571.0}, {"date": "2024-07-25", "close": 6.86, "volume": 1267.0}, {"date": "2024-07-26", "close": 6.96, "volume": 20.0}, {"date": "2024-07-29", "close": 7.0, "volume": 2145.0}, {"date": "2024-07-30", "close": 6.84, "volume": 9262.0}, {"date": "2024-07-31", "close": 7.04, "volume": 41981.0}, {"date": "2024-08-01", "close": 7.08, "volume": 19837.0}, {"date": "2024-08-02", "close": 6.83, "volume": 19983.0}, {"date": "2024-08-05", "close": 6.69, "volume": 12782.0}, {"date": "2024-08-06", "close": 6.75, "volume": 39227.0}, {"date": "2024-08-07", "close": 6.57, "volume": 10332.0}, {"date": "2024-08-08", "close": 6.45, "volume": 6243.0}, {"date": "2024-08-09", "close": 6.45, "volume": 11809.0}, {"date": "2024-08-12", "close": 6.51, "volume": 20283.0}, {"date": "2024-08-13", "close": 6.5, "volume": 2.0}, {"date": "2024-08-14", "close": 6.46, "volume": 4252.0}, {"date": "2024-08-15", "close": 6.49, "volume": 6081.0}, {"date": "2024-08-16", "close": 6.67, "volume": 4128.0}, {"date": "2024-08-19", "close": 6.68, "volume": 90.0}, {"date": "2024-08-20", "close": 6.7, "volume": 4000.0}, {"date": "2024-08-21", "close": 6.7, "volume": 14.0}, {"date": "2024-08-22", "close": 6.81, "volume": 206.0}, {"date": "2024-08-23", "close": 6.66, "volume": 99.0}, {"date": "2024-08-27", "close": 6.8, "volume": 6607.0}, {"date": "2024-08-28", "close": 6.72, "volume": 12873.0}, {"date": "2024-08-29", "close": 6.65, "volume": 1.0}, {"date": "2024-08-30", "close": 6.77, "volume": 7022.0}, {"date": "2024-09-02", "close": 6.67, "volume": 1288.0}, {"date": "2024-09-03", "close": 6.66, "volume": 10043.0}, {"date": "2024-09-04", "close": 6.41, "volume": 23423.0}, {"date": "2024-09-05", "close": 6.36, "volume": 789.0}, {"date": "2024-09-06", "close": 6.33, "volume": 174.0}, {"date": "2024-09-09", "close": 6.19, "volume": 95.0}, {"date": "2024-09-10", "close": 6.2, "volume": 2476.0}, {"date": "2024-09-11", "close": 6.28, "volume": 13293.0}, {"date": "2024-09-12", "close": 6.44, "volume": 2983.0}, {"date": "2024-09-13", "close": 6.5, "volume": 97.0}, {"date": "2024-09-16", "close": 6.5, "volume": 230.0}, {"date": "2024-09-17", "close": 6.53, "volume": 6692.0}, {"date": "2024-09-18", "close": 6.51, "volume": 84.0}, {"date": "2024-09-19", "close": 6.65, "volume": 25763.0}, {"date": "2024-09-20", "close": 6.69, "volume": 6715.0}, {"date": "2024-09-24", "close": 6.82, "volume": 1798.0}, {"date": "2024-09-25", "close": 7.03, "volume": 6153.0}, {"date": "2024-09-26", "close": 6.98, "volume": 3590.0}, {"date": "2024-09-27", "close": 7.4, "volume": 4812.0}, {"date": "2024-09-30", "close": 7.64, "volume": 9214.0}, {"date": "2024-10-01", "close": 7.53, "volume": 17528.0}, {"date": "2024-10-02", "close": 7.76, "volume": 20196.0}, {"date": "2024-10-03", "close": 7.8, "volume": 13957.0}, {"date": "2024-10-04", "close": 7.84, "volume": 977.0}, {"date": "2024-10-07", "close": 8.12, "volume": 8595.0}, {"date": "2024-10-08", "close": 7.95, "volume": 8281.0}, {"date": "2024-10-09", "close": 7.63, "volume": 1425.0}, {"date": "2024-10-10", "close": 7.8, "volume": 12944.0}, {"date": "2024-10-11", "close": 7.75, "volume": 1.0}, {"date": "2024-10-15", "close": 7.68, "volume": 22729.0}, {"date": "2024-10-16", "close": 7.51, "volume": 12002.0}, {"date": "2024-10-17", "close": 7.58, "volume": 16156.0}, {"date": "2024-10-18", "close": 7.47, "volume": 5404.0}, {"date": "2024-10-21", "close": 7.65, "volume": 489.0}, {"date": "2024-10-22", "close": 7.65, "volume": 14513.0}, {"date": "2024-10-23", "close": 7.73, "volume": 4692.0}, {"date": "2024-10-24", "close": 7.69, "volume": 2.0}, {"date": "2024-10-25", "close": 7.81, "volume": 2.0}, {"date": "2024-10-28", "close": 7.85, "volume": 1250.0}, {"date": "2024-10-29", "close": 7.9, "volume": 501.0}, {"date": "2024-10-30", "close": 7.9, "volume": 928.0}, {"date": "2024-10-31", "close": 7.78, "volume": 6746.0}, {"date": "2024-11-01", "close": 7.86, "volume": 1149.0}, {"date": "2024-11-04", "close": 7.87, "volume": 419.0}, {"date": "2024-11-05", "close": 8.01, "volume": 714.0}, {"date": "2024-11-06", "close": 8.24, "volume": 15507.0}, {"date": "2024-11-07", "close": 8.09, "volume": 17673.0}, {"date": "2024-11-08", "close": 8.24, "volume": 12252.0}, {"date": "2024-11-11", "close": 8.19, "volume": 12060.0}, {"date": "2024-11-12", "close": 8.28, "volume": 71.0}, {"date": "2024-11-13", "close": 8.0, "volume": 3330.0}, {"date": "2024-11-14", "close": 7.94, "volume": 11410.0}, {"date": "2024-11-15", "close": 7.86, "volume": 982.0}, {"date": "2024-11-18", "close": 7.96, "volume": 222.0}, {"date": "2024-11-19", "close": 7.93, "volume": 6.0}, {"date": "2024-11-20", "close": 8.06, "volume": 6002.0}, {"date": "2024-11-21", "close": 8.08, "volume": 286.0}, {"date": "2024-11-22", "close": 8.02, "volume": 1481.0}, {"date": "2024-11-25", "close": 8.05, "volume": 18001.0}, {"date": "2024-11-26", "close": 8.04, "volume": 3941.0}, {"date": "2024-11-27", "close": 7.87, "volume": 6549.0}, {"date": "2024-11-28", "close": 7.88, "volume": 1020.0}, {"date": "2024-11-29", "close": 7.9, "volume": 3797.0}, {"date": "2024-12-02", "close": 7.94, "volume": 22.0}, {"date": "2024-12-03", "close": 7.99, "volume": 6000.0}, {"date": "2024-12-04", "close": 8.08, "volume": 3.0}, {"date": "2024-12-06", "close": 8.03, "volume": 8030.0}, {"date": "2024-12-09", "close": 7.99, "volume": 1867.0}, {"date": "2024-12-10", "close": 8.06, "volume": 5451.0}, {"date": "2024-12-11", "close": 8.04, "volume": 2.0}, {"date": "2024-12-12", "close": 8.02, "volume": 84.0}, {"date": "2024-12-13", "close": 7.87, "volume": 6009.0}, {"date": "2024-12-16", "close": 7.73, "volume": 152.0}, {"date": "2024-12-18", "close": 7.56, "volume": 265.0}, {"date": "2024-12-19", "close": 7.48, "volume": 5302.0}, {"date": "2024-12-20", "close": 7.46, "volume": 7513.0}, {"date": "2024-12-23", "close": 7.51, "volume": 73.0}, {"date": "2024-12-30", "close": 7.51, "volume": 103.0}, {"date": "2024-12-31", "close": 7.45, "volume": 633.0}, {"date": "2025-01-02", "close": 7.47, "volume": 474.0}, {"date": "2025-01-03", "close": 7.41, "volume": 6.0}, {"date": "2025-01-06", "close": 7.42, "volume": 117.0}, {"date": "2025-01-07", "close": 7.45, "volume": 1996.0}, {"date": "2025-01-08", "close": 7.5, "volume": 1766.0}, {"date": "2025-01-09", "close": 7.54, "volume": 6007.0}, {"date": "2025-01-10", "close": 7.59, "volume": 2.0}, {"date": "2025-01-13", "close": 7.54, "volume": 2114.0}, {"date": "2025-01-15", "close": 7.72, "volume": 1756.0}, {"date": "2025-01-16", "close": 7.77, "volume": 369.0}, {"date": "2025-01-17", "close": 7.79, "volume": 2208.0}, {"date": "2025-01-20", "close": 7.81, "volume": 25.0}, {"date": "2025-01-21", "close": 7.78, "volume": 6526.0}, {"date": "2025-01-22", "close": 7.74, "volume": 324.0}, {"date": "2025-01-23", "close": 7.58, "volume": 414.0}, {"date": "2025-01-24", "close": 7.61, "volume": 17033.0}, {"date": "2025-01-28", "close": 7.52, "volume": 664.0}, {"date": "2025-01-29", "close": 7.44, "volume": 9136.0}, {"date": "2025-01-30", "close": 7.52, "volume": 263.0}, {"date": "2025-01-31", "close": 7.64, "volume": 6032.0}, {"date": "2025-02-03", "close": 7.39, "volume": 27985.0}, {"date": "2025-02-05", "close": 7.56, "volume": 14577.0}, {"date": "2025-02-06", "close": 7.62, "volume": 11059.0}, {"date": "2025-02-10", "close": 7.62, "volume": 13.0}, {"date": "2025-02-11", "close": 7.72, "volume": 2379.0}, {"date": "2025-02-12", "close": 7.63, "volume": 2.0}, {"date": "2025-02-13", "close": 7.77, "volume": 3.0}, {"date": "2025-02-14", "close": 7.8, "volume": 12853.0}, {"date": "2025-02-17", "close": 7.69, "volume": 2.0}, {"date": "2025-02-18", "close": 7.72, "volume": 17637.0}, {"date": "2025-02-19", "close": 7.65, "volume": 12540.0}, {"date": "2025-02-20", "close": 7.66, "volume": 31173.0}, {"date": "2025-02-21", "close": 7.71, "volume": 293.0}, {"date": "2025-02-24", "close": 7.57, "volume": 1320.0}, {"date": "2025-02-25", "close": 7.6, "volume": 6.0}, {"date": "2025-02-26", "close": 7.63, "volume": 1007.0}, {"date": "2025-02-27", "close": 7.54, "volume": 5740.0}, {"date": "2025-02-28", "close": 7.565, "volume": 6122.0}, {"date": "2025-03-03", "close": 7.69, "volume": 1051.0}, {"date": "2025-03-04", "close": 7.53, "volume": 130.0}, {"date": "2025-03-05", "close": 7.47, "volume": 4.0}, {"date": "2025-03-06", "close": 7.68, "volume": 200.0}, {"date": "2025-03-07", "close": 7.78, "volume": 5.0}, {"date": "2025-03-10", "close": 7.71, "volume": 16.0}, {"date": "2025-03-11", "close": 7.55, "volume": 2.0}, {"date": "2025-03-12", "close": 7.75, "volume": 6031.0}, {"date": "2025-03-13", "close": 7.68, "volume": 2.0}, {"date": "2025-03-14", "close": 7.87, "volume": 1050.0}, {"date": "2025-03-17", "close": 7.92, "volume": 9466.0}, {"date": "2025-03-18", "close": 7.98, "volume": 1819.0}, {"date": "2025-03-19", "close": 7.98, "volume": 623.0}, {"date": "2025-03-20", "close": 8.11, "volume": 841.0}, {"date": "2025-03-21", "close": 8.06, "volume": 1.0}, {"date": "2025-03-24", "close": 7.97, "volume": 246.0}, {"date": "2025-03-26", "close": 8.09, "volume": 1023.0}, {"date": "2025-03-27", "close": 7.93, "volume": 3.0}, {"date": "2025-03-28", "close": 7.82, "volume": 1.0}, {"date": "2025-03-31", "close": 7.65, "volume": 31.0}, {"date": "2025-04-01", "close": 7.46, "volume": 670.0}, {"date": "2025-04-02", "close": 7.58, "volume": 138.0}, {"date": "2025-04-04", "close": 7.06, "volume": 285.0}, {"date": "2025-04-07", "close": 6.83, "volume": 4074.0}, {"date": "2025-04-08", "close": 6.76, "volume": 511.0}, {"date": "2025-04-09", "close": 6.43, "volume": 7.0}, {"date": "2025-04-10", "close": 7.02, "volume": 82.0}, {"date": "2025-04-11", "close": 6.66, "volume": 2553.0}, {"date": "2025-04-14", "close": 6.93, "volume": 74.0}, {"date": "2025-04-16", "close": 6.81, "volume": 807.0}, {"date": "2025-04-17", "close": 6.78, "volume": 4322.0}, {"date": "2025-04-22", "close": 6.82, "volume": 3181.0}, {"date": "2025-04-23", "close": 6.93, "volume": 287.0}, {"date": "2025-04-24", "close": 6.99, "volume": 1705.0}, {"date": "2025-04-28", "close": 6.99, "volume": 15643.0}, {"date": "2025-04-29", "close": 6.99, "volume": 9.0}, {"date": "2025-04-30", "close": 7.03, "volume": 3475.0}, {"date": "2025-05-01", "close": 7.0, "volume": 2393.0}, {"date": "2025-05-02", "close": 7.05, "volume": 7063.0}, {"date": "2025-05-05", "close": 7.0, "volume": 20834.0}, {"date": "2025-05-06", "close": 7.06, "volume": 42.0}, {"date": "2025-05-07", "close": 7.15, "volume": 14.0}, {"date": "2025-05-08", "close": 7.01, "volume": 72.0}, {"date": "2025-05-09", "close": 7.07, "volume": 3302.0}, {"date": "2025-05-12", "close": 7.22, "volume": 117.0}, {"date": "2025-05-13", "close": 7.31, "volume": 785.0}, {"date": "2025-05-14", "close": 7.33, "volume": 481.0}, {"date": "2025-05-15", "close": 7.38, "volume": 1069.0}, {"date": "2025-05-16", "close": 7.37, "volume": 5400.0}, {"date": "2025-05-19", "close": 7.39, "volume": 1.0}, {"date": "2025-05-20", "close": 7.25, "volume": 1391.0}, {"date": "2025-05-21", "close": 7.35, "volume": 255.0}, {"date": "2025-05-22", "close": 7.31, "volume": 993.0}, {"date": "2025-05-23", "close": 7.36, "volume": 107.0}, {"date": "2025-05-26", "close": 7.33, "volume": 685.0}, {"date": "2025-05-27", "close": 7.23, "volume": 2.0}, {"date": "2025-05-29", "close": 7.36, "volume": 6271.0}, {"date": "2025-05-30", "close": 7.26, "volume": 1.0}, {"date": "2025-06-02", "close": 7.18, "volume": 1391.0}, {"date": "2025-06-03", "close": 7.16, "volume": 1050.0}, {"date": "2025-06-04", "close": 7.31, "volume": 6032.0}, {"date": "2025-06-05", "close": 7.43, "volume": 2319.0}, {"date": "2025-06-06", "close": 7.48, "volume": 123.0}, {"date": "2025-06-10", "close": 7.63, "volume": 2916.0}, {"date": "2025-06-11", "close": 7.61, "volume": 2615.0}, {"date": "2025-06-12", "close": 7.62, "volume": 663.0}, {"date": "2025-06-13", "close": 7.45, "volume": 5435.0}, {"date": "2025-06-16", "close": 7.57, "volume": 1428.0}, {"date": "2025-06-17", "close": 7.59, "volume": 2028.0}, {"date": "2025-06-18", "close": 7.63, "volume": 72.0}, {"date": "2025-06-20", "close": 7.46, "volume": 2.0}, {"date": "2025-06-24", "close": 7.58, "volume": 837.0}, {"date": "2025-06-25", "close": 7.58, "volume": 6312.0}, {"date": "2025-06-26", "close": 7.6, "volume": 2742.0}, {"date": "2025-06-27", "close": 7.86, "volume": 7898.0}, {"date": "2025-06-30", "close": 7.72, "volume": 2937.0}, {"date": "2025-07-01", "close": 7.74, "volume": 1.0}, {"date": "2025-07-02", "close": 7.75, "volume": 597.0}, {"date": "2025-07-03", "close": 7.99, "volume": 555.0}, {"date": "2025-07-04", "close": 7.87, "volume": 3383.0}, {"date": "2025-07-07", "close": 7.86, "volume": 700.0}, {"date": "2025-07-08", "close": 7.82, "volume": 162.0}, {"date": "2025-07-09", "close": 8.01, "volume": 27436.0}, {"date": "2025-07-11", "close": 8.19, "volume": 17114.0}, {"date": "2025-07-14", "close": 8.12, "volume": 3822.0}, {"date": "2025-07-15", "close": 8.13, "volume": 150.0}, {"date": "2025-07-16", "close": 8.17, "volume": 14541.0}, {"date": "2025-07-17", "close": 8.24, "volume": 7338.0}, {"date": "2025-07-18", "close": 8.34, "volume": 4236.0}, {"date": "2025-07-21", "close": 8.54, "volume": 1108.0}, {"date": "2025-07-22", "close": 8.67, "volume": 5079.0}, {"date": "2025-07-23", "close": 8.86, "volume": 2639.0}, {"date": "2025-07-24", "close": 8.72, "volume": 3659.0}, {"date": "2025-07-25", "close": 8.92, "volume": 1681.0}, {"date": "2025-07-28", "close": 9.0, "volume": 103.0}, {"date": "2025-07-29", "close": 8.89, "volume": 539.0}, {"date": "2025-07-30", "close": 8.82, "volume": 9498.0}, {"date": "2025-07-31", "close": 8.66, "volume": 4091.0}, {"date": "2025-08-01", "close": 8.48, "volume": 12527.0}, {"date": "2025-08-04", "close": 8.48, "volume": 1846.0}, {"date": "2025-08-06", "close": 8.75, "volume": 1174.0}, {"date": "2025-08-07", "close": 8.73, "volume": 1281.0}, {"date": "2025-08-08", "close": 9.01, "volume": 387.0}, {"date": "2025-08-11", "close": 9.19, "volume": 436.0}, {"date": "2025-08-12", "close": 9.07, "volume": 576.0}, {"date": "2025-08-14", "close": 9.24, "volume": 807.0}, {"date": "2025-08-15", "close": 9.38, "volume": 27500.0}, {"date": "2025-08-18", "close": 9.49, "volume": 5306.0}, {"date": "2025-08-19", "close": 9.44, "volume": 1268.0}, {"date": "2025-08-20", "close": 9.34, "volume": 877.0}, {"date": "2025-08-21", "close": 9.37, "volume": 8566.0}, {"date": "2025-08-22", "close": 9.49, "volume": 74.0}, {"date": "2025-08-25", "close": 9.75, "volume": 1339.0}, {"date": "2025-08-26", "close": 9.74, "volume": 662.0}, {"date": "2025-08-27", "close": 9.88, "volume": 117.0}, {"date": "2025-08-28", "close": 9.87, "volume": 192.0}, {"date": "2025-08-29", "close": 9.91, "volume": 6053.0}, {"date": "2025-09-01", "close": 9.93, "volume": 30313.0}, {"date": "2025-09-02", "close": 9.93, "volume": 774.0}, {"date": "2025-09-03", "close": 9.76, "volume": 16761.0}, {"date": "2025-09-04", "close": 9.7, "volume": 83.0}, {"date": "2025-09-05", "close": 9.79, "volume": 4712.0}, {"date": "2025-09-08", "close": 10.0, "volume": 1380.0}, {"date": "2025-09-09", "close": 10.01, "volume": 431.0}, {"date": "2025-09-10", "close": 9.76, "volume": 38.0}, {"date": "2025-09-11", "close": 9.89, "volume": 78.0}, {"date": "2025-09-12", "close": 10.02, "volume": 912.0}, {"date": "2025-09-15", "close": 10.13, "volume": 1116.0}, {"date": "2025-09-16", "close": 10.07, "volume": 1793.0}, {"date": "2025-09-17", "close": 10.06, "volume": 7412.0}, {"date": "2025-09-18", "close": 10.14, "volume": 27544.0}, {"date": "2025-09-19", "close": 10.16, "volume": 7618.0}, {"date": "2025-09-22", "close": 10.23, "volume": 2909.0}, {"date": "2025-09-23", "close": 10.15, "volume": 4155.0}, {"date": "2025-09-24", "close": 10.38, "volume": 2177.0}, {"date": "2025-09-25", "close": 10.66, "volume": 2278.0}, {"date": "2025-09-26", "close": 10.72, "volume": 1148.0}, {"date": "2025-09-29", "close": 10.91, "volume": 1839.0}, {"date": "2025-09-30", "close": 11.18, "volume": 4823.0}, {"date": "2025-10-01", "close": 11.08, "volume": 5057.0}, {"date": "2025-10-02", "close": 11.22, "volume": 66.0}, {"date": "2025-10-03", "close": 11.35, "volume": 3480.0}, {"date": "2025-10-06", "close": 11.43, "volume": 9454.0}, {"date": "2025-10-07", "close": 11.43, "volume": 1972.0}, {"date": "2025-10-08", "close": 11.54, "volume": 419.0}, {"date": "2025-10-09", "close": 11.93, "volume": 835.0}, {"date": "2025-10-10", "close": 11.84, "volume": 2331.0}, {"date": "2025-10-13", "close": 11.94, "volume": 2044.0}, {"date": "2025-10-14", "close": 12.31, "volume": 5301.0}, {"date": "2025-10-15", "close": 12.07, "volume": 4284.0}, {"date": "2025-10-16", "close": 12.25, "volume": 2740.0}, {"date": "2025-10-17", "close": 12.08, "volume": 6121.0}, {"date": "2025-10-20", "close": 11.85, "volume": 12642.0}, {"date": "2025-10-21", "close": 11.99, "volume": 9934.0}, {"date": "2025-10-22", "close": 11.51, "volume": 13223.0}, {"date": "2025-10-23", "close": 11.58, "volume": 8240.0}, {"date": "2025-10-24", "close": 11.85, "volume": 4888.0}, {"date": "2025-10-27", "close": 12.04, "volume": 17481.0}, {"date": "2025-10-28", "close": 11.78, "volume": 13380.0}, {"date": "2025-10-29", "close": 11.81, "volume": 7220.0}, {"date": "2025-10-30", "close": 12.06, "volume": 26788.0}, {"date": "2025-10-31", "close": 11.96, "volume": 4665.0}, {"date": "2025-11-03", "close": 11.68, "volume": 1756.0}, {"date": "2025-11-04", "close": 11.53, "volume": 1417.0}, {"date": "2025-11-05", "close": 11.21, "volume": 12153.0}, {"date": "2025-11-06", "close": 11.5, "volume": 21369.0}, {"date": "2025-11-07", "close": 11.79, "volume": 22732.0}, {"date": "2025-11-10", "close": 12.07, "volume": 10665.0}, {"date": "2025-11-11", "close": 12.13, "volume": 569.0}, {"date": "2025-11-12", "close": 12.09, "volume": 5625.0}, {"date": "2025-11-13", "close": 12.56, "volume": 4305.0}, {"date": "2025-11-14", "close": 12.3, "volume": 251.0}, {"date": "2025-11-17", "close": 12.3, "volume": 5354.0}, {"date": "2025-11-18", "close": 12.0, "volume": 465.0}, {"date": "2025-11-19", "close": 12.03, "volume": 1703.0}, {"date": "2025-11-20", "close": 12.38, "volume": 13642.0}, {"date": "2025-11-21", "close": 11.6, "volume": 2913.0}, {"date": "2025-11-24", "close": 11.51, "volume": 266.0}, {"date": "2025-11-25", "close": 11.92, "volume": 3083.0}, {"date": "2025-11-26", "close": 12.05, "volume": 3630.0}, {"date": "2025-11-27", "close": 12.04, "volume": 73.0}, {"date": "2025-11-28", "close": 12.12, "volume": 201.0}, {"date": "2025-12-01", "close": 12.52, "volume": 15424.0}, {"date": "2025-12-02", "close": 12.37, "volume": 1315.0}, {"date": "2025-12-03", "close": 12.36, "volume": 88.0}, {"date": "2025-12-04", "close": 12.4, "volume": 1833.0}, {"date": "2025-12-05", "close": 12.48, "volume": 4438.0}, {"date": "2025-12-08", "close": 12.51, "volume": 2744.0}, {"date": "2025-12-09", "close": 12.425, "volume": 214.0}, {"date": "2025-12-10", "close": 12.37, "volume": 2107.0}, {"date": "2025-12-11", "close": 12.45, "volume": 2389.0}, {"date": "2025-12-12", "close": 12.62, "volume": 11311.0}, {"date": "2025-12-15", "close": 12.62, "volume": 2114.0}, {"date": "2025-12-16", "close": 12.31, "volume": 1219.0}, {"date": "2025-12-17", "close": 12.58, "volume": 616.0}, {"date": "2025-12-18", "close": 12.71, "volume": 561.0}, {"date": "2025-12-19", "close": 12.75, "volume": 215.0}, {"date": "2025-12-22", "close": 13.07, "volume": 4096.0}, {"date": "2025-12-23", "close": 13.25, "volume": 1124.0}, {"date": "2025-12-24", "close": 13.3, "volume": 19936.0}, {"date": "2025-12-29", "close": 13.54, "volume": 33980.0}, {"date": "2025-12-30", "close": 13.4, "volume": 23330.0}, {"date": "2025-12-31", "close": 13.44, "volume": 3675.0}, {"date": "2026-01-02", "close": 13.45, "volume": 3203.0}, {"date": "2026-01-05", "close": 13.77, "volume": 17518.0}, {"date": "2026-01-06", "close": 14.47, "volume": 26066.0}, {"date": "2026-01-07", "close": 14.3, "volume": 11722.0}, {"date": "2026-01-08", "close": 14.26, "volume": 7578.0}, {"date": "2026-01-09", "close": 14.17, "volume": 5153.0}, {"date": "2026-01-12", "close": 14.57, "volume": 22243.0}, {"date": "2026-01-13", "close": 14.89, "volume": 17297.0}, {"date": "2026-01-14", "close": 15.04, "volume": 13761.0}, {"date": "2026-01-15", "close": 15.1, "volume": 9866.0}, {"date": "2026-01-16", "close": 15.07, "volume": 14236.0}, {"date": "2026-01-19", "close": 14.9, "volume": 21967.0}, {"date": "2026-01-20", "close": 14.85, "volume": 5534.0}, {"date": "2026-01-21", "close": 15.2, "volume": 28503.0}, {"date": "2026-01-22", "close": 15.17, "volume": 32941.0}, {"date": "2026-01-23", "close": 15.17, "volume": 3628.0}, {"date": "2026-01-27", "close": 15.38, "volume": 10587.0}, {"date": "2026-01-28", "close": 15.75, "volume": 14355.0}, {"date": "2026-01-29", "close": 15.78, "volume": 16402.0}, {"date": "2026-01-30", "close": 15.05, "volume": 28576.0}, {"date": "2026-02-02", "close": 14.26, "volume": 91143.0}, {"date": "2026-02-03", "close": 14.52, "volume": 5944.0}, {"date": "2026-02-04", "close": 14.96, "volume": 3244.0}, {"date": "2026-02-05", "close": 14.3, "volume": 5439.0}, {"date": "2026-02-06", "close": 14.01, "volume": 13453.0}, {"date": "2026-02-09", "close": 14.39, "volume": 4553.0}, {"date": "2026-02-10", "close": 14.59, "volume": 6243.0}, {"date": "2026-02-11", "close": 14.84, "volume": 10312.0}, {"date": "2026-02-12", "close": 15.07, "volume": 8321.0}, {"date": "2026-02-13", "close": 14.65, "volume": 1866.0}, {"date": "2026-02-16", "close": 14.63, "volume": 1481.0}, {"date": "2026-02-17", "close": 14.5, "volume": 1406.0}, {"date": "2026-02-18", "close": 14.53, "volume": 869.0}, {"date": "2026-02-19", "close": 14.73, "volume": 1797.0}, {"date": "2026-02-20", "close": 14.6, "volume": 1829.0}, {"date": "2026-02-23", "close": 14.74, "volume": 179.0}, {"date": "2026-02-24", "close": 15.04, "volume": 16944.0}, {"date": "2026-02-25", "close": 15.63, "volume": 12579.0}, {"date": "2026-02-26", "close": 15.82, "volume": 9941.0}, {"date": "2026-02-27", "close": 15.75, "volume": 8682.0}, {"date": "2026-03-02", "close": 15.75, "volume": 3534.0}, {"date": "2026-03-03", "close": 15.34, "volume": 2296.0}, {"date": "2026-03-04", "close": 14.84, "volume": 13969.0}, {"date": "2026-03-05", "close": 15.02, "volume": 1678.0}, {"date": "2026-03-06", "close": 14.74, "volume": 4445.0}, {"date": "2026-03-09", "close": 13.935, "volume": 10776.0}, {"date": "2026-03-10", "close": 14.38, "volume": 1883.0}, {"date": "2026-03-11", "close": 14.53, "volume": 5551.0}, {"date": "2026-03-12", "close": 14.38, "volume": 5889.0}, {"date": "2026-03-13", "close": 14.61, "volume": 2735.0}, {"date": "2026-03-16", "close": 14.14, "volume": 7753.0}, {"date": "2026-03-17", "close": 14.05, "volume": 5235.0}, {"date": "2026-03-18", "close": 13.87, "volume": 2140.0}, {"date": "2026-03-19", "close": 13.35, "volume": 9862.0}, {"date": "2026-03-20", "close": 13.03, "volume": 5368.0}, {"date": "2026-03-23", "close": 12.65, "volume": 139617.0}, {"date": "2026-03-24", "close": 13.0, "volume": 10022.0}, {"date": "2026-03-25", "close": 13.64, "volume": 1450.0}, {"date": "2026-03-26", "close": 13.81, "volume": 9180.0}, {"date": "2026-03-27", "close": 13.79, "volume": 34255.0}, {"date": "2026-03-30", "close": 13.8, "volume": 23840.0}, {"date": "2026-03-31", "close": 13.78, "volume": 19375.0}, {"date": "2026-04-01", "close": 14.22, "volume": 39093.0}, {"date": "2026-04-02", "close": 14.2, "volume": 7398.0}, {"date": "2026-04-07", "close": 14.32, "volume": 14500.0}, {"date": "2026-04-08", "close": 14.8, "volume": 23740.0}, {"date": "2026-04-09", "close": 14.77, "volume": 16103.0}, {"date": "2026-04-10", "close": 14.75, "volume": 2495.0}, {"date": "2026-04-13", "close": 14.89, "volume": 17601.0}, {"date": "2026-04-14", "close": 15.15, "volume": 2734.0}, {"date": "2026-04-15", "close": 15.0, "volume": 11054.0}, {"date": "2026-04-16", "close": 15.11, "volume": 9072.0}, {"date": "2026-04-17", "close": 15.18, "volume": 1148.0}, {"date": "2026-04-20", "close": 15.12, "volume": 246.0}, {"date": "2026-04-21", "close": 15.22, "volume": 2370.0}, {"date": "2026-04-22", "close": 15.0, "volume": 6927.0}, {"date": "2026-04-23", "close": 14.83, "volume": 13373.0}, {"date": "2026-04-24", "close": 14.83, "volume": 621.0}, {"date": "2026-04-27", "close": 14.72, "volume": 3061.0}, {"date": "2026-04-28", "close": 14.7, "volume": 4929.0}, {"date": "2026-04-29", "close": 14.54, "volume": 28715.0}, {"date": "2026-04-30", "close": 14.44, "volume": 2735.0}, {"date": "2026-05-01", "close": 14.77, "volume": 2237.0}, {"date": "2026-05-04", "close": 14.66, "volume": 2847.0}, {"date": "2026-05-05", "close": 14.53, "volume": 806.0}, {"date": "2026-05-06", "close": 14.8, "volume": 24559.0}, {"date": "2026-05-07", "close": 15.13, "volume": 11353.0}, {"date": "2026-05-08", "close": 15.1, "volume": 2132.0}, {"date": "2026-05-11", "close": 15.18, "volume": 2087.0}, {"date": "2026-05-12", "close": 15.35, "volume": 30930.0}, {"date": "2026-05-13", "close": 15.65, "volume": 10401.0}, {"date": "2026-05-14", "close": 15.48, "volume": 14448.0}, {"date": "2026-05-15", "close": 15.04, "volume": 12759.0}, {"date": "2026-05-18", "close": 14.58, "volume": 25838.0}, {"date": "2026-05-19", "close": 14.42, "volume": 1191.0}, {"date": "2026-05-20", "close": 14.32, "volume": 6387.0}, {"date": "2026-05-21", "close": 14.67, "volume": 5518.0}, {"date": "2026-05-22", "close": 14.99, "volume": 5903.0}, {"date": "2026-05-25", "close": 15.07, "volume": 15125.0}, {"date": "2026-05-26", "close": 15.34, "volume": 11217.0}, {"date": "2026-05-27", "close": 15.3, "volume": 2318.0}, {"date": "2026-05-28", "close": 15.15, "volume": 20781.0}, {"date": "2026-05-29", "close": 15.26, "volume": 3816.0}, {"date": "2026-06-01", "close": 15.18, "volume": 4565.0}, {"date": "2026-06-02", "close": 15.22, "volume": 1717.0}, {"date": "2026-06-03", "close": 15.88, "volume": 22364.0}, {"date": "2026-06-04", "close": 15.42, "volume": 5373.0}, {"date": "2026-06-05", "close": 15.22, "volume": 9385.0}, {"date": "2026-06-09", "close": 14.42, "volume": 2545.0}, {"date": "2026-06-10", "close": 14.33, "volume": 3171.0}, {"date": "2026-06-11", "close": 14.24, "volume": 1558.0}, {"date": "2026-06-12", "close": 14.85, "volume": 1122.0}, {"date": "2026-06-15", "close": 15.16, "volume": 1992.0}, {"date": "2026-06-16", "close": 15.37, "volume": 1823.0}, {"date": "2026-06-17", "close": 15.29, "volume": 841.0}, {"date": "2026-06-18", "close": 15.15, "volume": 11387.0}, {"date": "2026-06-19", "close": 14.77, "volume": 30654.0}, {"date": "2026-06-22", "close": 15.12, "volume": 22705.0}, {"date": "2026-06-23", "close": 14.53, "volume": 19049.0}, {"date": "2026-06-24", "close": 14.48, "volume": 7560.0}, {"date": "2026-06-25", "close": 14.05, "volume": 7523.0}, {"date": "2026-06-26", "close": 13.75, "volume": 27095.0}, {"date": "2026-06-29", "close": 13.73, "volume": 3273.0}, {"date": "2026-06-30", "close": 13.8, "volume": 11512.0}, {"date": "2026-07-01", "close": 13.91, "volume": 6552.0}, {"date": "2026-07-02", "close": 12.52, "volume": 12075.0}, {"date": "2026-07-03", "close": 12.49, "volume": 7767.0}, {"date": "2026-07-06", "close": 13.25, "volume": 7789.0}, {"date": "2026-07-07", "close": 12.46, "volume": 9421.0}, {"date": "2026-07-08", "close": 11.95, "volume": 10856.0}, {"date": "2026-07-09", "close": 11.69, "volume": 16012.0}, {"date": "2026-07-10", "close": 12.05, "volume": 515.0}, {"date": "2026-07-13", "close": 11.74, "volume": 2222.0}, {"date": "2026-07-14", "close": 11.85, "volume": 4352.0}, {"date": "2026-07-15", "close": 12.1, "volume": 2153.0}, {"date": "2026-07-16", "close": 11.75, "volume": 7064.0}, {"date": "2026-07-17", "close": 11.39, "volume": 1291.0}, {"date": "2026-07-20", "close": 11.24, "volume": 18422.0}, {"date": "2026-07-21", "close": 11.2, "volume": 354.0}, {"date": "2026-07-22", "close": 11.61, "volume": 1302.0}, {"date": "2026-07-23", "close": 11.96, "volume": 9792.0}, {"date": "2026-07-24", "close": 11.61, "volume": 11329.0}, {"date": "2026-07-27", "close": 11.78, "volume": 5215.0}, {"date": "2026-07-28", "close": 11.6, "volume": 9718.0}, {"date": "2026-07-29", "close": 11.59, "volume": 10543.0}, {"date": "2026-07-30", "close": 11.52, "volume": 3395.0}, {"date": "2026-07-31", "close": 11.8, "volume": 438.0}, {"date": "2026-08-03", "close": 11.75, "volume": 2923.0}, {"date": "2026-08-04", "close": 11.91, "volume": 1382.0}, {"date": "2026-08-05", "close": 12.53, "volume": 9659.0}, {"date": "2026-08-06", "close": 12.62, "volume": 4482.0}, {"date": "2026-08-07", "close": 12.75, "volume": 2602.0}, {"date": "2026-08-10", "close": 12.99, "volume": 6627.0}, {"date": "2026-08-11", "close": 13.05, "volume": 3569.0}, {"date": "2026-08-12", "close": 13.02, "volume": 1235.0}, {"date": "2026-08-13", "close": 12.88, "volume": 2595.0}, {"date": "2026-08-14", "close": 12.55, "volume": 3735.0}, {"date": "2026-08-17", "close": 12.68, "volume": 464.0}, {"date": "2026-08-18", "close": 12.68, "volume": 2302.0}, {"date": "2026-08-19", "close": 12.48, "volume": 7690.0}, {"date": "2026-08-20", "close": 12.57, "volume": 752.0}, {"date": "2026-08-21", "close": 12.69, "volume": 948.0}, {"date": "2026-08-24", "close": 13.03, "volume": 8409.0}, {"date": "2026-08-25", "close": 12.96, "volume": 1140.0}, {"date": "2026-08-26", "close": 13.14, "volume": 127.0}, {"date": "2026-08-27", "close": 13.11, "volume": 5845.0}, {"date": "2026-08-28", "close": 13.2, "volume": 2233.0}, {"date": "2026-08-31", "close": 13.09, "volume": 11507.0}, {"date": "2026-09-01", "close": 13.0, "volume": 4173.0}, {"date": "2026-09-02", "close": 12.57, "volume": 6206.0}, {"date": "2026-09-03", "close": 12.69, "volume": 416.0}, {"date": "2026-09-04", "close": 12.55, "volume": 5967.0}, {"date": "2026-09-07", "close": 12.58, "volume": 8732.0}, {"date": "2026-09-08", "close": 12.63, "volume": 20853.0}, {"date": "2026-09-09", "close": 13.09, "volume": 9877.0}, {"date": "2026-09-10", "close": 12.9, "volume": 3374.0}, {"date": "2026-09-11", "close": 12.3, "volume": 2982.0}, {"date": "2026-09-14", "close": 12.19, "volume": 5107.0}, {"date": "2026-09-15", "close": 12.11, "volume": 9740.0}, {"date": "2026-09-16", "close": 12.0, "volume": 21170.0}, {"date": "2026-09-17", "close": 12.03, "volume": 1073.0}, {"date": "2026-09-18", "close": 12.15, "volume": 2675.0}], "refreshing": true}