{"ticker": "ISOU", "overview": {"name": "IsoEnergy Ltd. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "ISOU", "has_prices": true, "as_of": "2026-07-24", "last": 9.41, "prev_close": 9.97, "change": -0.5600000000000005, "change_pct": -0.05616850551654969, "session_volume": 41717.0, "vwap_5": 9.827311665894568, "vwap_20": 9.999616746088025, "vwap_60": 10.879055623265184, "vwap_250": 10.333408373371006, "high_52w": 13.22, "low_52w": 7.47, "avg_volume_20": 105838.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000869178-26-000086", "src": "13DG", "ticker": "ISOU", "cik": "1997377", "company": "IsoEnergy Ltd.", "company_raw": "IsoEnergy Ltd.", "who": "IsoEnergy Ltd.", "who_key": "IsoEnergy Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "IsoEnergy Ltd. takes a 7.5% passive stake in ISOU", "source_url": "https://www.sec.gov/Archives/edgar/data/1997377/0000869178-26-000086-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0002064835-26-000059", "src": "13DG", "ticker": "ISOU", "cik": "1997377", "company": "IsoEnergy Ltd.", "company_raw": "IsoEnergy Ltd.", "who": "IsoEnergy Ltd.", "who_key": "IsoEnergy Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "IsoEnergy Ltd. moves to a 4.82% passive stake in ISOU", "source_url": "https://www.sec.gov/Archives/edgar/data/1997377/0002064835-26-000059-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}], "recent_buys": [], "institutional": [{"id": "13DG-0000869178-26-000086", "src": "13DG", "ticker": "ISOU", "cik": "1997377", "company": "IsoEnergy Ltd.", "company_raw": "IsoEnergy Ltd.", "who": "IsoEnergy Ltd.", "who_key": "IsoEnergy Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "IsoEnergy Ltd. takes a 7.5% passive stake in ISOU", "source_url": "https://www.sec.gov/Archives/edgar/data/1997377/0000869178-26-000086-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0002064835-26-000059", "src": "13DG", "ticker": "ISOU", "cik": "1997377", "company": "IsoEnergy Ltd.", "company_raw": "IsoEnergy Ltd.", "who": "IsoEnergy Ltd.", "who_key": "IsoEnergy Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "IsoEnergy Ltd. moves to a 4.82% passive stake in ISOU", "source_url": "https://www.sec.gov/Archives/edgar/data/1997377/0002064835-26-000059-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "IsoEnergy Ltd. Common Shares", "new_value": "IsoEnergy Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001997377", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001997377", "applied": 1, "detected_at": "2026-10-25T10:20:38.153282"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ISOU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.24, "volume": 1720.0}, {"date": "2021-07-28", "close": 8.4, "volume": 9345.0}, {"date": "2021-07-29", "close": 8.84, "volume": 5292.0}, {"date": "2021-07-30", "close": 8.58, "volume": 10449.0}, {"date": "2021-08-02", "close": 8.58, "volume": 7134.0}, {"date": "2021-08-03", "close": 8.2768, "volume": 12155.0}, {"date": "2021-08-04", "close": 7.7204, "volume": 19945.0}, {"date": "2021-08-05", "close": 7.8, "volume": 5773.0}, {"date": "2021-08-06", "close": 7.5924, "volume": 8557.0}, {"date": "2021-08-09", "close": 7.1424, "volume": 11301.0}, {"date": "2021-08-10", "close": 7.4004, "volume": 12037.0}, {"date": "2021-08-11", "close": 7.2164, "volume": 5199.0}, {"date": "2021-08-12", "close": 6.98, "volume": 5568.0}, {"date": "2021-08-13", "close": 6.6, "volume": 9450.0}, {"date": "2021-08-16", "close": 6.72, "volume": 24308.0}, {"date": "2021-08-17", "close": 6.36, "volume": 18481.0}, {"date": "2021-08-18", "close": 6.82, "volume": 13175.0}, {"date": "2021-08-19", "close": 6.4, "volume": 8037.0}, {"date": "2021-08-20", "close": 6.8, "volume": 6421.0}, {"date": "2021-08-23", "close": 7.68, "volume": 15757.0}, {"date": "2021-08-24", "close": 7.718, "volume": 10660.0}, {"date": "2021-08-25", "close": 7.76, "volume": 8387.0}, {"date": "2021-08-26", "close": 7.6656, "volume": 8174.0}, {"date": "2021-08-27", "close": 8.2, "volume": 15529.0}, {"date": "2021-08-30", "close": 8.56, "volume": 18851.0}, {"date": "2021-08-31", "close": 9.12, "volume": 22803.0}, {"date": "2021-09-01", "close": 10.36, "volume": 46841.0}, {"date": "2021-09-02", "close": 11.2, "volume": 26815.0}, {"date": "2021-09-03", "close": 12.8, "volume": 48397.0}, {"date": "2021-09-07", "close": 12.92, "volume": 40385.0}, {"date": "2021-09-08", "close": 12.642, "volume": 50018.0}, {"date": "2021-09-09", "close": 12.28, "volume": 10779.0}, {"date": "2021-09-10", "close": 14.8004, "volume": 38663.0}, {"date": "2021-09-13", "close": 17.36, "volume": 64462.0}, {"date": "2021-09-14", "close": 19.76, "volume": 94698.0}, {"date": "2021-09-15", "close": 20.72, "volume": 52849.0}, {"date": "2021-09-16", "close": 20.44, "volume": 30434.0}, {"date": "2021-09-17", "close": 16.52, "volume": 78488.0}, {"date": "2021-09-20", "close": 13.1, "volume": 99935.0}, {"date": "2021-09-21", "close": 17.44, "volume": 70043.0}, {"date": "2021-09-22", "close": 15.93, "volume": 26276.0}, {"date": "2021-09-23", "close": 14.9484, "volume": 26441.0}, {"date": "2021-09-24", "close": 13.68, "volume": 54247.0}, {"date": "2021-09-27", "close": 14.0976, "volume": 27934.0}, {"date": "2021-09-28", "close": 12.6, "volume": 46855.0}, {"date": "2021-09-29", "close": 12.36, "volume": 24128.0}, {"date": "2021-09-30", "close": 11.84, "volume": 42456.0}, {"date": "2021-10-01", "close": 12.8, "volume": 16009.0}, {"date": "2021-10-04", "close": 14.6, "volume": 40947.0}, {"date": "2021-10-05", "close": 14.92, "volume": 16796.0}, {"date": "2021-10-06", "close": 14.0, "volume": 23800.0}, {"date": "2021-10-07", "close": 14.04, "volume": 9204.0}, {"date": "2021-10-08", "close": 13.92, "volume": 8837.0}, {"date": "2021-10-11", "close": 13.92, "volume": 4085.0}, {"date": "2021-10-12", "close": 15.0, "volume": 455422.0}, {"date": "2021-10-13", "close": 14.76, "volume": 192825.0}, {"date": "2021-10-14", "close": 14.3904, "volume": 47697.0}, {"date": "2021-10-15", "close": 14.36, "volume": 36379.0}, {"date": "2021-10-18", "close": 15.84, "volume": 57129.0}, {"date": "2021-10-19", "close": 15.28, "volume": 40601.0}, {"date": "2021-10-20", "close": 15.6176, "volume": 25937.0}, {"date": "2021-10-21", "close": 14.84, "volume": 12633.0}, {"date": "2021-10-22", "close": 14.4, "volume": 22417.0}, {"date": "2021-10-25", "close": 15.08, "volume": 33653.0}, {"date": "2021-10-26", "close": 15.52, "volume": 15433.0}, {"date": "2021-10-27", "close": 14.88, "volume": 18952.0}, {"date": "2021-10-28", "close": 15.24, "volume": 31799.0}, {"date": "2021-10-29", "close": 14.64, "volume": 29865.0}, {"date": "2021-11-01", "close": 15.158, "volume": 34115.0}, {"date": "2021-11-02", "close": 15.88, "volume": 27773.0}, {"date": "2021-11-03", "close": 18.52, "volume": 58740.0}, {"date": "2021-11-04", "close": 18.6, "volume": 21175.0}, {"date": "2021-11-05", "close": 18.316, "volume": 8329.0}, {"date": "2021-11-08", "close": 20.32, "volume": 60019.0}, {"date": "2021-11-09", "close": 20.76, "volume": 64570.0}, {"date": "2021-11-10", "close": 18.54, "volume": 55705.0}, {"date": "2021-11-11", "close": 18.68, "volume": 37872.0}, {"date": "2021-11-12", "close": 17.2, "volume": 26872.0}, {"date": "2021-11-15", "close": 16.3726, "volume": 39390.0}, {"date": "2021-11-16", "close": 15.36, "volume": 42772.0}, {"date": "2021-11-17", "close": 15.4782, "volume": 19310.0}, {"date": "2021-11-18", "close": 16.04, "volume": 22290.0}, {"date": "2021-11-19", "close": 15.52, "volume": 33948.0}, {"date": "2021-11-22", "close": 14.4, "volume": 38310.0}, {"date": "2021-11-23", "close": 14.52, "volume": 73717.0}, {"date": "2021-11-24", "close": 14.546, "volume": 19337.0}, {"date": "2021-11-26", "close": 13.76, "volume": 22063.0}, {"date": "2021-11-29", "close": 14.532, "volume": 13046.0}, {"date": "2021-11-30", "close": 13.36, "volume": 34924.0}, {"date": "2021-12-01", "close": 12.96, "volume": 87056.0}, {"date": "2021-12-02", "close": 12.8, "volume": 25900.0}, {"date": "2021-12-03", "close": 12.28, "volume": 30836.0}, {"date": "2021-12-06", "close": 12.88, "volume": 37283.0}, {"date": "2021-12-07", "close": 14.44, "volume": 15965.0}, {"date": "2021-12-08", "close": 14.96, "volume": 7362.0}, {"date": "2021-12-09", "close": 13.558, "volume": 11403.0}, {"date": "2021-12-10", "close": 12.9824, "volume": 16352.0}, {"date": "2021-12-13", "close": 12.62, "volume": 16760.0}, {"date": "2021-12-14", "close": 12.16, "volume": 32822.0}, {"date": "2021-12-15", "close": 13.82, "volume": 19022.0}, {"date": "2021-12-16", "close": 13.12, "volume": 11146.0}, {"date": "2021-12-17", "close": 12.802, "volume": 13162.0}, {"date": "2021-12-20", "close": 12.2, "volume": 22016.0}, {"date": "2021-12-21", "close": 12.4, "volume": 19063.0}, {"date": "2021-12-22", "close": 12.28, "volume": 24154.0}, {"date": "2021-12-23", "close": 12.6, "volume": 8492.0}, {"date": "2021-12-27", "close": 13.44, "volume": 8950.0}, {"date": "2021-12-28", "close": 13.4, "volume": 19227.0}, {"date": "2021-12-29", "close": 12.3911, "volume": 36837.0}, {"date": "2021-12-30", "close": 12.49, "volume": 20925.0}, {"date": "2021-12-31", "close": 11.8, "volume": 32758.0}, {"date": "2022-01-03", "close": 12.356, "volume": 9415.0}, {"date": "2022-01-04", "close": 12.7596, "volume": 20514.0}, {"date": "2022-01-05", "close": 13.56, "volume": 26521.0}, {"date": "2022-01-06", "close": 12.68, "volume": 18097.0}, {"date": "2022-01-07", "close": 12.758, "volume": 6636.0}, {"date": "2022-01-10", "close": 12.68, "volume": 18112.0}, {"date": "2022-01-11", "close": 12.76, "volume": 13784.0}, {"date": "2022-01-12", "close": 12.04, "volume": 39552.0}, {"date": "2022-01-13", "close": 12.16, "volume": 16777.0}, {"date": "2022-01-14", "close": 11.79, "volume": 23688.0}, {"date": "2022-01-18", "close": 11.04, "volume": 29191.0}, {"date": "2022-01-19", "close": 11.2, "volume": 27003.0}, {"date": "2022-01-20", "close": 11.16, "volume": 14823.0}, {"date": "2022-01-21", "close": 10.28, "volume": 28961.0}, {"date": "2022-01-24", "close": 11.16, "volume": 41704.0}, {"date": "2022-01-25", "close": 11.48, "volume": 18853.0}, {"date": "2022-01-26", "close": 10.48, "volume": 15042.0}, {"date": "2022-01-27", "close": 9.72, "volume": 25569.0}, {"date": "2022-01-28", "close": 10.0, "volume": 24727.0}, {"date": "2022-01-31", "close": 11.0, "volume": 17349.0}, {"date": "2022-02-01", "close": 10.906, "volume": 10515.0}, {"date": "2022-02-02", "close": 10.2, "volume": 9571.0}, {"date": "2022-02-03", "close": 10.36, "volume": 53237.0}, {"date": "2022-02-04", "close": 11.12, "volume": 19765.0}, {"date": "2022-02-07", "close": 11.3752, "volume": 8742.0}, {"date": "2022-02-08", "close": 11.16, "volume": 8810.0}, {"date": "2022-02-09", "close": 12.08, "volume": 18568.0}, {"date": "2022-02-10", "close": 11.9, "volume": 16308.0}, {"date": "2022-02-11", "close": 11.328, "volume": 17993.0}, {"date": "2022-02-14", "close": 10.96, "volume": 16614.0}, {"date": "2022-02-15", "close": 11.18, "volume": 5654.0}, {"date": "2022-02-16", "close": 11.04, "volume": 7434.0}, {"date": "2022-02-17", "close": 10.52, "volume": 10600.0}, {"date": "2022-02-18", "close": 10.36, "volume": 19845.0}, {"date": "2022-02-22", "close": 10.0, "volume": 10485.0}, {"date": "2022-02-23", "close": 10.4, "volume": 7963.0}, {"date": "2022-02-24", "close": 11.2, "volume": 9632.0}, {"date": "2022-02-25", "close": 11.3604, "volume": 18562.0}, {"date": "2022-02-28", "close": 12.886, "volume": 21513.0}, {"date": "2022-03-01", "close": 14.7916, "volume": 28713.0}, {"date": "2022-03-02", "close": 15.68, "volume": 37354.0}, {"date": "2022-03-03", "close": 14.76, "volume": 28423.0}, {"date": "2022-03-04", "close": 14.32, "volume": 55533.0}, {"date": "2022-03-07", "close": 15.44, "volume": 10005.0}, {"date": "2022-03-08", "close": 15.82, "volume": 37113.0}, {"date": "2022-03-09", "close": 17.12, "volume": 18432.0}, {"date": "2022-03-10", "close": 17.24, "volume": 29635.0}, {"date": "2022-03-11", "close": 16.2324, "volume": 8339.0}, {"date": "2022-03-14", "close": 14.44, "volume": 16480.0}, {"date": "2022-03-15", "close": 14.72, "volume": 14521.0}, {"date": "2022-03-16", "close": 13.8, "volume": 13947.0}, {"date": "2022-03-17", "close": 15.62, "volume": 15976.0}, {"date": "2022-03-18", "close": 15.784, "volume": 9226.0}, {"date": "2022-03-21", "close": 16.54, "volume": 12523.0}, {"date": "2022-03-22", "close": 16.54, "volume": 7447.0}, {"date": "2022-03-23", "close": 16.0, "volume": 7062.0}, {"date": "2022-03-24", "close": 15.0, "volume": 25973.0}, {"date": "2022-03-25", "close": 15.04, "volume": 4839.0}, {"date": "2022-03-28", "close": 14.0, "volume": 10661.0}, {"date": "2022-03-29", "close": 15.2486, "volume": 10081.0}, {"date": "2022-03-30", "close": 14.84, "volume": 11436.0}, {"date": "2022-03-31", "close": 15.04, "volume": 8284.0}, {"date": "2022-04-01", "close": 14.8, "volume": 9172.0}, {"date": "2022-04-04", "close": 14.868, "volume": 5329.0}, {"date": "2022-04-05", "close": 15.22, "volume": 19943.0}, {"date": "2022-04-06", "close": 15.4, "volume": 13653.0}, {"date": "2022-04-07", "close": 17.6, "volume": 31062.0}, {"date": "2022-04-08", "close": 17.32, "volume": 14115.0}, {"date": "2022-04-11", "close": 17.06, "volume": 9128.0}, {"date": "2022-04-12", "close": 16.6, "volume": 14528.0}, {"date": "2022-04-13", "close": 17.52, "volume": 29602.0}, {"date": "2022-04-14", "close": 16.96, "volume": 9426.0}, {"date": "2022-04-18", "close": 16.04, "volume": 15562.0}, {"date": "2022-04-19", "close": 15.56, "volume": 29333.0}, {"date": "2022-04-20", "close": 17.44, "volume": 15756.0}, {"date": "2022-04-21", "close": 15.5996, "volume": 35542.0}, {"date": "2022-04-22", "close": 15.0, "volume": 26444.0}, {"date": "2022-04-25", "close": 14.04, "volume": 32321.0}, {"date": "2022-04-26", "close": 14.04, "volume": 31480.0}, {"date": "2022-04-27", "close": 13.64, "volume": 9720.0}, {"date": "2022-04-28", "close": 13.68, "volume": 19624.0}, {"date": "2022-04-29", "close": 12.632, "volume": 24960.0}, {"date": "2022-05-02", "close": 12.4804, "volume": 20154.0}, {"date": "2022-05-03", "close": 12.84, "volume": 7808.0}, {"date": "2022-05-04", "close": 13.56, "volume": 9695.0}, {"date": "2022-05-05", "close": 12.32, "volume": 10068.0}, {"date": "2022-05-06", "close": 12.0, "volume": 18654.0}, {"date": "2022-05-09", "close": 9.9996, "volume": 65795.0}, {"date": "2022-05-10", "close": 10.44, "volume": 18906.0}, {"date": "2022-05-11", "close": 9.6628, "volume": 22153.0}, {"date": "2022-05-12", "close": 8.68, "volume": 50220.0}, {"date": "2022-05-13", "close": 9.88, "volume": 18531.0}, {"date": "2022-05-16", "close": 10.2, "volume": 19416.0}, {"date": "2022-05-17", "close": 10.96, "volume": 15957.0}, {"date": "2022-05-18", "close": 9.64, "volume": 26300.0}, {"date": "2022-05-19", "close": 10.08, "volume": 16551.0}, {"date": "2022-05-20", "close": 10.08, "volume": 8728.0}, {"date": "2022-05-23", "close": 10.2, "volume": 4236.0}, {"date": "2022-05-24", "close": 9.92, "volume": 4452.0}, {"date": "2022-05-25", "close": 10.16, "volume": 3408.0}, {"date": "2022-05-26", "close": 10.76, "volume": 13702.0}, {"date": "2022-05-27", "close": 11.0, "volume": 6771.0}, {"date": "2022-05-31", "close": 10.44, "volume": 7242.0}, {"date": "2022-06-01", "close": 10.02, "volume": 9854.0}, {"date": "2022-06-02", "close": 10.76, "volume": 5816.0}, {"date": "2022-06-03", "close": 10.76, "volume": 9245.0}, {"date": "2022-06-06", "close": 10.6804, "volume": 3115.0}, {"date": "2022-06-07", "close": 12.32, "volume": 10829.0}, {"date": "2022-06-08", "close": 11.88, "volume": 18336.0}, {"date": "2022-06-09", "close": 11.3596, "volume": 9219.0}, {"date": "2022-06-10", "close": 11.12, "volume": 12699.0}, {"date": "2022-06-13", "close": 9.8, "volume": 15402.0}, {"date": "2022-06-14", "close": 9.2, "volume": 19800.0}, {"date": "2022-06-15", "close": 9.32, "volume": 9872.0}, {"date": "2022-06-16", "close": 8.9, "volume": 6592.0}, {"date": "2022-06-17", "close": 9.0, "volume": 7617.0}, {"date": "2022-06-21", "close": 9.84, "volume": 8038.0}, {"date": "2022-06-22", "close": 9.28, "volume": 3437.0}, {"date": "2022-06-23", "close": 8.9996, "volume": 12588.0}, {"date": "2022-06-24", "close": 10.084, "volume": 11213.0}, {"date": "2022-06-27", "close": 10.6, "volume": 3766.0}, {"date": "2022-06-28", "close": 9.8, "volume": 9144.0}, {"date": "2022-06-29", "close": 9.0, "volume": 3974.0}, {"date": "2022-06-30", "close": 9.74, "volume": 5084.0}, {"date": "2022-07-01", "close": 9.74, "volume": 4475.0}, {"date": "2022-07-05", "close": 8.56, "volume": 11370.0}, {"date": "2022-07-06", "close": 8.0796, "volume": 28145.0}, {"date": "2022-07-07", "close": 8.7196, "volume": 4009.0}, {"date": "2022-07-08", "close": 8.76, "volume": 4714.0}, {"date": "2022-07-11", "close": 9.08, "volume": 11161.0}, {"date": "2022-07-12", "close": 8.56, "volume": 6504.0}, {"date": "2022-07-13", "close": 8.4, "volume": 6481.0}, {"date": "2022-07-14", "close": 8.56, "volume": 16879.0}, {"date": "2022-07-15", "close": 9.18, "volume": 4128.0}, {"date": "2022-07-18", "close": 10.04, "volume": 20946.0}, {"date": "2022-07-19", "close": 10.64, "volume": 17362.0}, {"date": "2022-07-20", "close": 10.72, "volume": 8807.0}, {"date": "2022-07-21", "close": 9.6796, "volume": 15936.0}, {"date": "2022-07-22", "close": 9.32, "volume": 15707.0}, {"date": "2022-07-25", "close": 9.92, "volume": 8902.0}, {"date": "2022-07-26", "close": 10.2, "volume": 20444.0}, {"date": "2022-07-27", "close": 10.56, "volume": 1837.0}, {"date": "2022-07-28", "close": 10.5, "volume": 7268.0}, {"date": "2022-07-29", "close": 10.28, "volume": 12118.0}, {"date": "2022-08-01", "close": 10.28, "volume": 3779.0}, {"date": "2022-08-02", "close": 10.32, "volume": 8681.0}, {"date": "2022-08-03", "close": 10.34, "volume": 5654.0}, {"date": "2022-08-04", "close": 10.204, "volume": 2178.0}, {"date": "2022-08-05", "close": 9.84, "volume": 31758.0}, {"date": "2022-08-08", "close": 10.6, "volume": 6979.0}, {"date": "2022-08-09", "close": 10.28, "volume": 4136.0}, {"date": "2022-08-10", "close": 10.44, "volume": 9971.0}, {"date": "2022-08-11", "close": 10.48, "volume": 7383.0}, {"date": "2022-08-12", "close": 10.24, "volume": 4919.0}, {"date": "2022-08-15", "close": 10.06, "volume": 6149.0}, {"date": "2022-08-16", "close": 9.92, "volume": 9381.0}, {"date": "2022-08-17", "close": 9.54, "volume": 11212.0}, {"date": "2022-08-18", "close": 9.68, "volume": 6800.0}, {"date": "2022-08-19", "close": 9.36, "volume": 7157.0}, {"date": "2022-08-22", "close": 9.36, "volume": 10797.0}, {"date": "2022-08-23", "close": 10.04, "volume": 5718.0}, {"date": "2022-08-24", "close": 12.0, "volume": 31388.0}, {"date": "2022-08-25", "close": 11.56, "volume": 8993.0}, {"date": "2022-08-26", "close": 11.0, "volume": 14398.0}, {"date": "2022-08-29", "close": 13.0, "volume": 22714.0}, {"date": "2022-08-30", "close": 13.76, "volume": 13026.0}, {"date": "2022-08-31", "close": 13.1996, "volume": 11408.0}, {"date": "2022-09-01", "close": 12.6, "volume": 13704.0}, {"date": "2022-09-02", "close": 12.56, "volume": 14961.0}, {"date": "2022-09-06", "close": 13.12, "volume": 22318.0}, {"date": "2022-09-07", "close": 13.4, "volume": 9352.0}, {"date": "2022-09-08", "close": 14.26, "volume": 20373.0}, {"date": "2022-09-09", "close": 14.92, "volume": 8791.0}, {"date": "2022-09-12", "close": 14.6, "volume": 12060.0}, {"date": "2022-09-13", "close": 13.4, "volume": 19115.0}, {"date": "2022-09-14", "close": 13.14, "volume": 13168.0}, {"date": "2022-09-15", "close": 12.26, "volume": 7849.0}, {"date": "2022-09-16", "close": 11.88, "volume": 8979.0}, {"date": "2022-09-19", "close": 11.72, "volume": 10327.0}, {"date": "2022-09-20", "close": 11.4, "volume": 5233.0}, {"date": "2022-09-21", "close": 10.72, "volume": 13387.0}, {"date": "2022-09-22", "close": 10.36, "volume": 17803.0}, {"date": "2022-09-23", "close": 9.36, "volume": 39993.0}, {"date": "2022-09-26", "close": 9.24, "volume": 15880.0}, {"date": "2022-09-27", "close": 9.92, "volume": 10481.0}, {"date": "2022-09-28", "close": 10.46, "volume": 13651.0}, {"date": "2022-09-29", "close": 9.64, "volume": 7516.0}, {"date": "2022-09-30", "close": 10.52, "volume": 13968.0}, {"date": "2022-10-03", "close": 10.4, "volume": 10186.0}, {"date": "2022-10-04", "close": 11.72, "volume": 15574.0}, {"date": "2022-10-05", "close": 11.4404, "volume": 7435.0}, {"date": "2022-10-06", "close": 10.9196, "volume": 5313.0}, {"date": "2022-10-07", "close": 10.46, "volume": 7269.0}, {"date": "2022-10-10", "close": 10.22, "volume": 20072.0}, {"date": "2022-10-11", "close": 9.6, "volume": 10719.0}, {"date": "2022-10-12", "close": 10.1604, "volume": 19199.0}, {"date": "2022-10-13", "close": 10.84, "volume": 7898.0}, {"date": "2022-10-14", "close": 9.7945, "volume": 4764.0}, {"date": "2022-10-17", "close": 10.36, "volume": 3042.0}, {"date": "2022-10-18", "close": 10.16, "volume": 5322.0}, {"date": "2022-10-19", "close": 9.8, "volume": 3991.0}, {"date": "2022-10-20", "close": 9.7596, "volume": 5253.0}, {"date": "2022-10-21", "close": 10.16, "volume": 6082.0}, {"date": "2022-10-24", "close": 9.766, "volume": 2122.0}, {"date": "2022-10-25", "close": 10.228, "volume": 4157.0}, {"date": "2022-10-26", "close": 10.92, "volume": 7953.0}, {"date": "2022-10-27", "close": 10.88, "volume": 3893.0}, {"date": "2022-10-28", "close": 10.76, "volume": 1902.0}, {"date": "2022-10-31", "close": 10.56, "volume": 1606.0}, {"date": "2022-11-01", "close": 10.12, "volume": 5294.0}, {"date": "2022-11-02", "close": 9.86, "volume": 2203.0}, {"date": "2022-11-03", "close": 9.84, "volume": 8500.0}, {"date": "2022-11-04", "close": 9.76, "volume": 12144.0}, {"date": "2022-11-07", "close": 10.08, "volume": 7323.0}, {"date": "2022-11-08", "close": 10.24, "volume": 6353.0}, {"date": "2022-11-09", "close": 9.4804, "volume": 17799.0}, {"date": "2022-11-10", "close": 10.64, "volume": 9358.0}, {"date": "2022-11-11", "close": 11.2, "volume": 6228.0}, {"date": "2022-11-14", "close": 11.12, "volume": 6191.0}, {"date": "2022-11-15", "close": 11.04, "volume": 4033.0}, {"date": "2022-11-16", "close": 10.44, "volume": 3405.0}, {"date": "2022-11-17", "close": 10.2, "volume": 1625.0}, {"date": "2022-11-18", "close": 10.1, "volume": 2859.0}, {"date": "2022-11-21", "close": 9.72, "volume": 4811.0}, {"date": "2022-11-22", "close": 9.72, "volume": 3461.0}, {"date": "2022-11-23", "close": 9.774, "volume": 5091.0}, {"date": "2022-11-25", "close": 9.8004, "volume": 2768.0}, {"date": "2022-11-28", "close": 9.36, "volume": 7648.0}, {"date": "2022-11-29", "close": 9.3604, "volume": 2767.0}, {"date": "2022-11-30", "close": 10.14, "volume": 15562.0}, {"date": "2022-12-01", "close": 9.852, "volume": 5339.0}, {"date": "2022-12-02", "close": 9.68, "volume": 1594.0}, {"date": "2022-12-05", "close": 9.0916, "volume": 8149.0}, {"date": "2022-12-06", "close": 8.82, "volume": 15049.0}, {"date": "2022-12-07", "close": 8.76, "volume": 4752.0}, {"date": "2022-12-08", "close": 8.96, "volume": 12514.0}, {"date": "2022-12-09", "close": 8.8, "volume": 5706.0}, {"date": "2022-12-12", "close": 8.68, "volume": 9308.0}, {"date": "2022-12-13", "close": 8.6, "volume": 22777.0}, {"date": "2022-12-14", "close": 8.38, "volume": 1457.0}, {"date": "2022-12-15", "close": 8.24, "volume": 9135.0}, {"date": "2022-12-16", "close": 8.18, "volume": 4853.0}, {"date": "2022-12-19", "close": 7.96, "volume": 20646.0}, {"date": "2022-12-20", "close": 7.96, "volume": 11715.0}, {"date": "2022-12-21", "close": 8.26, "volume": 7378.0}, {"date": "2022-12-22", "close": 8.4, "volume": 15057.0}, {"date": "2022-12-23", "close": 8.68, "volume": 8118.0}, {"date": "2022-12-27", "close": 8.88, "volume": 1604.0}, {"date": "2022-12-28", "close": 8.38, "volume": 33479.0}, {"date": "2022-12-29", "close": 8.44, "volume": 8724.0}, {"date": "2022-12-30", "close": 8.48, "volume": 5608.0}, {"date": "2023-01-03", "close": 8.24, "volume": 7363.0}, {"date": "2023-01-04", "close": 8.24, "volume": 8526.0}, {"date": "2023-01-05", "close": 8.1604, "volume": 16684.0}, {"date": "2023-01-06", "close": 8.64, "volume": 11293.0}, {"date": "2023-01-09", "close": 9.12, "volume": 20839.0}, {"date": "2023-01-10", "close": 9.052, "volume": 13125.0}, {"date": "2023-01-11", "close": 9.0, "volume": 8950.0}, {"date": "2023-01-12", "close": 9.0004, "volume": 10346.0}, {"date": "2023-01-13", "close": 8.926, "volume": 11461.0}, {"date": "2023-01-17", "close": 8.952, "volume": 10201.0}, {"date": "2023-01-18", "close": 8.7884, "volume": 8896.0}, {"date": "2023-01-19", "close": 8.6, "volume": 17500.0}, {"date": "2023-01-20", "close": 8.912, "volume": 8658.0}, {"date": "2023-01-23", "close": 9.04, "volume": 19337.0}, {"date": "2023-01-24", "close": 9.0, "volume": 9989.0}, {"date": "2023-01-25", "close": 9.08, "volume": 34040.0}, {"date": "2023-01-26", "close": 9.36, "volume": 23029.0}, {"date": "2023-01-27", "close": 9.32, "volume": 31899.0}, {"date": "2023-01-30", "close": 9.64, "volume": 21206.0}, {"date": "2023-01-31", "close": 9.36, "volume": 12589.0}, {"date": "2023-02-01", "close": 10.04, "volume": 8697.0}, {"date": "2023-02-02", "close": 9.88, "volume": 16342.0}, {"date": "2023-02-03", "close": 9.36, "volume": 9277.0}, {"date": "2023-02-06", "close": 8.92, "volume": 17196.0}, {"date": "2023-02-07", "close": 9.396, "volume": 5900.0}, {"date": "2023-02-08", "close": 9.2, "volume": 5273.0}, {"date": "2023-02-09", "close": 9.12, "volume": 16318.0}, {"date": "2023-02-10", "close": 9.28, "volume": 5474.0}, {"date": "2023-02-13", "close": 9.32, "volume": 4259.0}, {"date": "2023-02-14", "close": 9.44, "volume": 7972.0}, {"date": "2023-02-15", "close": 9.32, "volume": 2968.0}, {"date": "2023-02-16", "close": 9.212, "volume": 10790.0}, {"date": "2023-02-17", "close": 9.08, "volume": 5370.0}, {"date": "2023-02-21", "close": 8.88, "volume": 9831.0}, {"date": "2023-02-22", "close": 8.6496, "volume": 2009.0}, {"date": "2023-02-23", "close": 9.04, "volume": 6450.0}, {"date": "2023-02-24", "close": 8.68, "volume": 19099.0}, {"date": "2023-02-27", "close": 8.88, "volume": 6474.0}, {"date": "2023-02-28", "close": 8.96, "volume": 5801.0}, {"date": "2023-03-01", "close": 9.108, "volume": 3569.0}, {"date": "2023-03-02", "close": 9.08, "volume": 1169.0}, {"date": "2023-03-03", "close": 9.06, "volume": 4854.0}, {"date": "2023-03-06", "close": 8.72, "volume": 4227.0}, {"date": "2023-03-07", "close": 8.2, "volume": 11547.0}, {"date": "2023-03-08", "close": 7.6, "volume": 48338.0}, {"date": "2023-03-09", "close": 7.578, "volume": 13475.0}, {"date": "2023-03-10", "close": 7.4, "volume": 15422.0}, {"date": "2023-03-13", "close": 7.4, "volume": 7373.0}, {"date": "2023-03-14", "close": 7.2656, "volume": 12727.0}, {"date": "2023-03-15", "close": 7.12, "volume": 19734.0}, {"date": "2023-03-16", "close": 7.2, "volume": 6750.0}, {"date": "2023-03-17", "close": 7.54, "volume": 4511.0}, {"date": "2023-03-20", "close": 7.44, "volume": 10477.0}, {"date": "2023-03-21", "close": 7.56, "volume": 4004.0}, {"date": "2023-03-22", "close": 7.52, "volume": 3669.0}, {"date": "2023-03-23", "close": 7.32, "volume": 5007.0}, {"date": "2023-03-24", "close": 7.2, "volume": 5371.0}, {"date": "2023-03-27", "close": 7.08, "volume": 7359.0}, {"date": "2023-03-28", "close": 7.64, "volume": 3914.0}, {"date": "2023-03-29", "close": 8.24, "volume": 2977.0}, {"date": "2023-03-30", "close": 8.6, "volume": 4420.0}, {"date": "2023-03-31", "close": 9.36, "volume": 5180.0}, {"date": "2023-04-03", "close": 8.8, "volume": 3619.0}, {"date": "2023-04-04", "close": 8.24, "volume": 5808.0}, {"date": "2023-04-05", "close": 8.068, "volume": 3155.0}, {"date": "2023-04-06", "close": 7.96, "volume": 8563.0}, {"date": "2023-04-10", "close": 7.84, "volume": 10572.0}, {"date": "2023-04-11", "close": 7.8, "volume": 9391.0}, {"date": "2023-04-12", "close": 7.708, "volume": 1083.0}, {"date": "2023-04-13", "close": 8.1758, "volume": 4881.0}, {"date": "2023-04-14", "close": 7.72, "volume": 7789.0}, {"date": "2023-04-17", "close": 7.44, "volume": 2812.0}, {"date": "2023-04-18", "close": 7.28, "volume": 4437.0}, {"date": "2023-04-19", "close": 7.376, "volume": 2190.0}, {"date": "2023-04-20", "close": 7.44, "volume": 5059.0}, {"date": "2023-04-21", "close": 6.96, "volume": 20986.0}, {"date": "2023-04-24", "close": 6.92, "volume": 3835.0}, {"date": "2023-04-25", "close": 6.96, "volume": 5164.0}, {"date": "2023-04-26", "close": 7.0792, "volume": 4959.0}, {"date": "2023-04-27", "close": 7.2, "volume": 3543.0}, {"date": "2023-04-28", "close": 7.52, "volume": 5347.0}, {"date": "2023-05-01", "close": 7.36, "volume": 5939.0}, {"date": "2023-05-02", "close": 7.52, "volume": 1183.0}, {"date": "2023-05-03", "close": 7.08, "volume": 9651.0}, {"date": "2023-05-04", "close": 7.16, "volume": 1565.0}, {"date": "2023-05-05", "close": 7.56, "volume": 6355.0}, {"date": "2023-05-08", "close": 7.64, "volume": 3599.0}, {"date": "2023-05-09", "close": 8.2, "volume": 11914.0}, {"date": "2023-05-10", "close": 8.12, "volume": 3430.0}, {"date": "2023-05-11", "close": 7.8, "volume": 6710.0}, {"date": "2023-05-12", "close": 7.94, "volume": 2663.0}, {"date": "2023-05-15", "close": 7.84, "volume": 7677.0}, {"date": "2023-05-16", "close": 7.28, "volume": 9855.0}, {"date": "2023-05-17", "close": 7.44, "volume": 7078.0}, {"date": "2023-05-18", "close": 7.24, "volume": 1598.0}, {"date": "2023-05-19", "close": 7.5196, "volume": 6029.0}, {"date": "2023-05-22", "close": 7.5196, "volume": 6522.0}, {"date": "2023-05-23", "close": 7.64, "volume": 4512.0}, {"date": "2023-05-24", "close": 7.52, "volume": 3116.0}, {"date": "2023-05-25", "close": 7.472, "volume": 1502.0}, {"date": "2023-05-26", "close": 7.4, "volume": 7589.0}, {"date": "2023-05-30", "close": 7.24, "volume": 10047.0}, {"date": "2023-05-31", "close": 7.68, "volume": 4130.0}, {"date": "2023-06-01", "close": 8.44, "volume": 12847.0}, {"date": "2023-06-02", "close": 8.52, "volume": 9735.0}, {"date": "2023-06-05", "close": 8.8, "volume": 14761.0}, {"date": "2023-06-06", "close": 8.7, "volume": 2458.0}, {"date": "2023-06-07", "close": 8.56, "volume": 7071.0}, {"date": "2023-06-08", "close": 9.08, "volume": 10296.0}, {"date": "2023-06-09", "close": 9.04, "volume": 3875.0}, {"date": "2023-06-12", "close": 9.408, "volume": 7536.0}, {"date": "2023-06-13", "close": 9.18, "volume": 9156.0}, {"date": "2023-06-14", "close": 8.76, "volume": 9940.0}, {"date": "2023-06-15", "close": 8.92, "volume": 2707.0}, {"date": "2023-06-16", "close": 9.04, "volume": 3899.0}, {"date": "2023-06-20", "close": 8.76, "volume": 3384.0}, {"date": "2023-06-21", "close": 8.48, "volume": 3664.0}, {"date": "2023-06-22", "close": 8.24, "volume": 3267.0}, {"date": "2023-06-23", "close": 8.0, "volume": 4063.0}, {"date": "2023-06-26", "close": 8.04, "volume": 3015.0}, {"date": "2023-06-27", "close": 7.88, "volume": 3542.0}, {"date": "2023-06-28", "close": 7.906, "volume": 1628.0}, {"date": "2023-06-29", "close": 7.76, "volume": 2563.0}, {"date": "2023-06-30", "close": 7.8, "volume": 8281.0}, {"date": "2023-07-03", "close": 8.08, "volume": 9927.0}, {"date": "2023-07-05", "close": 7.516, "volume": 16722.0}, {"date": "2023-07-06", "close": 7.28, "volume": 13423.0}, {"date": "2023-07-07", "close": 7.28, "volume": 3876.0}, {"date": "2023-07-10", "close": 7.44, "volume": 5741.0}, {"date": "2023-07-11", "close": 7.612, "volume": 2280.0}, {"date": "2023-07-12", "close": 7.76, "volume": 1467.0}, {"date": "2023-07-13", "close": 8.04, "volume": 4847.0}, {"date": "2023-07-14", "close": 7.82, "volume": 3170.0}, {"date": "2023-07-17", "close": 8.0, "volume": 5694.0}, {"date": "2023-07-18", "close": 7.96, "volume": 4199.0}, {"date": "2023-07-19", "close": 8.0, "volume": 7020.0}, {"date": "2023-07-20", "close": 7.824, "volume": 3960.0}, {"date": "2023-07-21", "close": 7.832, "volume": 692.0}, {"date": "2023-07-24", "close": 7.8, "volume": 1889.0}, {"date": "2023-07-25", "close": 8.2, "volume": 8183.0}, {"date": "2023-07-26", "close": 7.8764, "volume": 14500.0}, {"date": "2023-07-27", "close": 7.68, "volume": 4393.0}, {"date": "2023-07-28", "close": 7.76, "volume": 3137.0}, {"date": "2023-07-31", "close": 7.76, "volume": 11626.0}, {"date": "2023-08-01", "close": 7.72, "volume": 3223.0}, {"date": "2023-08-02", "close": 7.96, "volume": 3710.0}, {"date": "2023-08-03", "close": 7.92, "volume": 2491.0}, {"date": "2023-08-04", "close": 8.04, "volume": 2462.0}, {"date": "2023-08-07", "close": 8.4, "volume": 3207.0}, {"date": "2023-08-08", "close": 8.36, "volume": 8683.0}, {"date": "2023-08-09", "close": 8.4, "volume": 2101.0}, {"date": "2023-08-10", "close": 8.16, "volume": 1691.0}, {"date": "2023-08-11", "close": 8.24, "volume": 2779.0}, {"date": "2023-08-14", "close": 8.44, "volume": 23159.0}, {"date": "2023-08-15", "close": 8.0, "volume": 9395.0}, {"date": "2023-08-16", "close": 8.0, "volume": 4303.0}, {"date": "2023-08-17", "close": 7.946, "volume": 3357.0}, {"date": "2023-08-18", "close": 8.388, "volume": 6209.0}, {"date": "2023-08-21", "close": 9.1596, "volume": 30874.0}, {"date": "2023-08-22", "close": 9.32, "volume": 12789.0}, {"date": "2023-08-23", "close": 9.6, "volume": 9583.0}, {"date": "2023-08-24", "close": 9.6, "volume": 13309.0}, {"date": "2023-08-25", "close": 10.28, "volume": 17466.0}, {"date": "2023-08-28", "close": 10.44, "volume": 20290.0}, {"date": "2023-08-29", "close": 10.248, "volume": 17065.0}, {"date": "2023-08-30", "close": 10.56, "volume": 7771.0}, {"date": "2023-08-31", "close": 10.6, "volume": 12600.0}, {"date": "2023-09-01", "close": 10.64, "volume": 9063.0}, {"date": "2023-09-05", "close": 11.16, "volume": 23308.0}, {"date": "2023-09-06", "close": 11.08, "volume": 17817.0}, {"date": "2023-09-07", "close": 10.8449, "volume": 6952.0}, {"date": "2023-09-08", "close": 11.0, "volume": 6173.0}, {"date": "2023-09-11", "close": 11.6, "volume": 24966.0}, {"date": "2023-09-12", "close": 12.0, "volume": 12344.0}, {"date": "2023-09-13", "close": 12.8, "volume": 17059.0}, {"date": "2023-09-14", "close": 13.0, "volume": 26879.0}, {"date": "2023-09-15", "close": 12.808, "volume": 16105.0}, {"date": "2023-09-18", "close": 12.48, "volume": 7288.0}, {"date": "2023-09-19", "close": 12.48, "volume": 7004.0}, {"date": "2023-09-20", "close": 12.8004, "volume": 3127.0}, {"date": "2023-09-21", "close": 12.248, "volume": 12674.0}, {"date": "2023-09-22", "close": 13.28, "volume": 10929.0}, {"date": "2023-09-25", "close": 14.72, "volume": 17777.0}, {"date": "2023-09-26", "close": 14.18, "volume": 7736.0}, {"date": "2023-09-27", "close": 12.304, "volume": 88641.0}, {"date": "2023-09-28", "close": 13.08, "volume": 26775.0}, {"date": "2023-09-29", "close": 13.36, "volume": 17913.0}, {"date": "2023-10-02", "close": 12.56, "volume": 9986.0}, {"date": "2023-10-03", "close": 11.94, "volume": 27312.0}, {"date": "2023-10-04", "close": 11.24, "volume": 31172.0}, {"date": "2023-10-05", "close": 11.36, "volume": 15986.0}, {"date": "2023-10-06", "close": 10.86, "volume": 16427.0}, {"date": "2023-10-09", "close": 11.08, "volume": 8033.0}, {"date": "2023-10-10", "close": 11.28, "volume": 22000.0}, {"date": "2023-10-11", "close": 10.8, "volume": 10708.0}, {"date": "2023-10-12", "close": 10.8088, "volume": 20290.0}, {"date": "2023-10-13", "close": 10.6742, "volume": 7952.0}, {"date": "2023-10-16", "close": 10.84, "volume": 13469.0}, {"date": "2023-10-17", "close": 11.24, "volume": 7812.0}, {"date": "2023-10-18", "close": 10.96, "volume": 8044.0}, {"date": "2023-10-19", "close": 11.16, "volume": 17906.0}, {"date": "2023-10-20", "close": 11.12, "volume": 13008.0}, {"date": "2023-10-23", "close": 11.2, "volume": 6857.0}, {"date": "2023-10-24", "close": 11.36, "volume": 9344.0}, {"date": "2023-10-25", "close": 11.16, "volume": 7742.0}, {"date": "2023-10-26", "close": 10.756, "volume": 4816.0}, {"date": "2023-10-27", "close": 10.4, "volume": 21219.0}, {"date": "2023-10-30", "close": 10.36, "volume": 7971.0}, {"date": "2023-10-31", "close": 11.08, "volume": 12590.0}, {"date": "2023-11-01", "close": 11.6, "volume": 10346.0}, {"date": "2023-11-02", "close": 11.24, "volume": 8700.0}, {"date": "2023-11-03", "close": 10.92, "volume": 6416.0}, {"date": "2023-11-06", "close": 10.492, "volume": 24123.0}, {"date": "2023-11-07", "close": 10.48, "volume": 9394.0}, {"date": "2023-11-08", "close": 10.112, "volume": 26070.0}, {"date": "2023-11-09", "close": 10.16, "volume": 17904.0}, {"date": "2023-11-10", "close": 10.0, "volume": 23183.0}, {"date": "2023-11-13", "close": 10.56, "volume": 18075.0}, {"date": "2023-11-14", "close": 11.44, "volume": 32313.0}, {"date": "2023-11-15", "close": 11.48, "volume": 11844.0}, {"date": "2023-11-16", "close": 11.88, "volume": 12255.0}, {"date": "2023-11-17", "close": 11.68, "volume": 24706.0}, {"date": "2023-11-20", "close": 12.12, "volume": 28225.0}, {"date": "2023-11-21", "close": 12.0, "volume": 24322.0}, {"date": "2023-11-22", "close": 11.92, "volume": 8366.0}, {"date": "2023-11-24", "close": 11.92, "volume": 7167.0}, {"date": "2023-11-27", "close": 11.76, "volume": 7877.0}, {"date": "2023-11-28", "close": 11.36, "volume": 7034.0}, {"date": "2023-11-29", "close": 10.6, "volume": 10942.0}, {"date": "2023-11-30", "close": 11.404, "volume": 14278.0}, {"date": "2023-12-01", "close": 11.4912, "volume": 5939.0}, {"date": "2023-12-04", "close": 12.14, "volume": 26390.0}, {"date": "2023-12-05", "close": 11.44, "volume": 8587.0}, {"date": "2023-12-06", "close": 11.2, "volume": 19935.0}, {"date": "2023-12-07", "close": 11.0484, "volume": 11052.0}, {"date": "2023-12-08", "close": 11.42, "volume": 15721.0}, {"date": "2023-12-11", "close": 11.3828, "volume": 12955.0}, {"date": "2023-12-12", "close": 11.28, "volume": 25734.0}, {"date": "2023-12-13", "close": 11.16, "volume": 20323.0}, {"date": "2023-12-14", "close": 12.04, "volume": 28849.0}, {"date": "2023-12-15", "close": 10.96, "volume": 35014.0}, {"date": "2023-12-18", "close": 11.0, "volume": 32166.0}, {"date": "2023-12-19", "close": 10.8292, "volume": 25195.0}, {"date": "2023-12-20", "close": 10.68, "volume": 18766.0}, {"date": "2023-12-21", "close": 11.36, "volume": 12949.0}, {"date": "2023-12-22", "close": 11.28, "volume": 17826.0}, {"date": "2023-12-26", "close": 11.36, "volume": 8387.0}, {"date": "2023-12-27", "close": 11.04, "volume": 13607.0}, {"date": "2023-12-28", "close": 10.82, "volume": 46043.0}, {"date": "2023-12-29", "close": 11.12, "volume": 17165.0}, {"date": "2024-01-02", "close": 11.04, "volume": 14314.0}, {"date": "2024-01-03", "close": 10.76, "volume": 22969.0}, {"date": "2024-01-04", "close": 11.08, "volume": 9626.0}, {"date": "2024-01-05", "close": 11.24, "volume": 18420.0}, {"date": "2024-01-08", "close": 11.364, "volume": 12642.0}, {"date": "2024-01-09", "close": 12.06, "volume": 52788.0}, {"date": "2024-01-10", "close": 12.514, "volume": 48582.0}, {"date": "2024-01-11", "close": 12.4, "volume": 31197.0}, {"date": "2024-01-12", "close": 13.06, "volume": 53512.0}, {"date": "2024-01-16", "close": 13.36, "volume": 63449.0}, {"date": "2024-01-17", "close": 13.48, "volume": 7262.0}, {"date": "2024-01-18", "close": 13.68, "volume": 26671.0}, {"date": "2024-01-19", "close": 13.24, "volume": 44466.0}, {"date": "2024-01-22", "close": 13.354, "volume": 39614.0}, {"date": "2024-01-23", "close": 13.72, "volume": 11912.0}, {"date": "2024-01-24", "close": 14.04, "volume": 36987.0}, {"date": "2024-01-25", "close": 13.6, "volume": 10664.0}, {"date": "2024-01-26", "close": 13.88, "volume": 14606.0}, {"date": "2024-01-29", "close": 13.984, "volume": 17917.0}, {"date": "2024-01-30", "close": 14.4152, "volume": 34732.0}, {"date": "2024-01-31", "close": 14.304, "volume": 137155.0}, {"date": "2024-02-01", "close": 15.92, "volume": 48017.0}, {"date": "2024-02-02", "close": 15.74, "volume": 34689.0}, {"date": "2024-02-05", "close": 15.22, "volume": 34202.0}, {"date": "2024-02-06", "close": 15.0, "volume": 15965.0}, {"date": "2024-02-07", "close": 15.56, "volume": 19990.0}, {"date": "2024-02-08", "close": 15.12, "volume": 38943.0}, {"date": "2024-02-09", "close": 15.52, "volume": 15990.0}, {"date": "2024-02-12", "close": 14.856, "volume": 15954.0}, {"date": "2024-02-13", "close": 13.64, "volume": 25496.0}, {"date": "2024-02-14", "close": 13.94, "volume": 23746.0}, {"date": "2024-02-15", "close": 13.7124, "volume": 7366.0}, {"date": "2024-02-16", "close": 13.312, "volume": 12138.0}, {"date": "2024-02-20", "close": 12.2, "volume": 41171.0}, {"date": "2024-02-21", "close": 12.52, "volume": 23025.0}, {"date": "2024-02-22", "close": 12.184, "volume": 15974.0}, {"date": "2024-02-23", "close": 11.628, "volume": 27800.0}, {"date": "2024-02-26", "close": 11.8, "volume": 22351.0}, {"date": "2024-02-27", "close": 12.2, "volume": 14523.0}, {"date": "2024-02-28", "close": 11.72, "volume": 17072.0}, {"date": "2024-02-29", "close": 11.54, "volume": 13275.0}, {"date": "2024-03-01", "close": 11.744, "volume": 17830.0}, {"date": "2024-03-04", "close": 11.28, "volume": 17630.0}, {"date": "2024-03-05", "close": 11.12, "volume": 20217.0}, {"date": "2024-03-06", "close": 11.66, "volume": 16850.0}, {"date": "2024-03-07", "close": 12.52, "volume": 9953.0}, {"date": "2024-03-08", "close": 11.92, "volume": 35324.0}, {"date": "2024-03-11", "close": 11.674, "volume": 3773.0}, {"date": "2024-03-12", "close": 11.4, "volume": 6377.0}, {"date": "2024-03-13", "close": 10.96, "volume": 29483.0}, {"date": "2024-03-14", "close": 11.2, "volume": 18167.0}, {"date": "2024-03-15", "close": 10.8, "volume": 17331.0}, {"date": "2024-03-18", "close": 11.04, "volume": 18352.0}, {"date": "2024-03-19", "close": 10.96, "volume": 25814.0}, {"date": "2024-03-20", "close": 11.42, "volume": 15975.0}, {"date": "2024-03-21", "close": 11.56, "volume": 17308.0}, {"date": "2024-03-22", "close": 11.32, "volume": 13560.0}, {"date": "2024-03-25", "close": 11.0, "volume": 8629.0}, {"date": "2024-03-26", "close": 11.044, "volume": 9545.0}, {"date": "2024-03-27", "close": 11.04, "volume": 6163.0}, {"date": "2024-03-28", "close": 10.68, "volume": 33195.0}, {"date": "2024-04-01", "close": 11.48, "volume": 85871.0}, {"date": "2024-04-02", "close": 11.64, "volume": 25789.0}, {"date": "2024-04-03", "close": 12.16, "volume": 33634.0}, {"date": "2024-04-04", "close": 12.04, "volume": 21098.0}, {"date": "2024-04-05", "close": 12.08, "volume": 21427.0}, {"date": "2024-04-08", "close": 12.0, "volume": 43405.0}, {"date": "2024-04-09", "close": 11.88, "volume": 5539.0}, {"date": "2024-04-10", "close": 11.8352, "volume": 4402.0}, {"date": "2024-04-11", "close": 12.52, "volume": 11221.0}, {"date": "2024-04-12", "close": 12.3, "volume": 31143.0}, {"date": "2024-04-15", "close": 11.8826, "volume": 21479.0}, {"date": "2024-04-16", "close": 11.32, "volume": 29294.0}, {"date": "2024-04-17", "close": 11.32, "volume": 13970.0}, {"date": "2024-04-18", "close": 11.2972, "volume": 18411.0}, {"date": "2024-04-19", "close": 11.16, "volume": 5903.0}, {"date": "2024-04-22", "close": 11.04, "volume": 12302.0}, {"date": "2024-04-23", "close": 10.92, "volume": 17753.0}, {"date": "2024-04-24", "close": 10.88, "volume": 12993.0}, {"date": "2024-04-25", "close": 11.12, "volume": 22882.0}, {"date": "2024-04-26", "close": 11.52, "volume": 15057.0}, {"date": "2024-04-29", "close": 11.92, "volume": 26965.0}, {"date": "2024-04-30", "close": 11.12, "volume": 19708.0}, {"date": "2024-05-01", "close": 11.32, "volume": 22123.0}, {"date": "2024-05-02", "close": 11.92, "volume": 22521.0}, {"date": "2024-05-03", "close": 11.72, "volume": 13260.0}, {"date": "2024-05-06", "close": 11.88, "volume": 20192.0}, {"date": "2024-05-07", "close": 11.8, "volume": 13173.0}, {"date": "2024-05-08", "close": 11.44, "volume": 11658.0}, {"date": "2024-05-09", "close": 11.6692, "volume": 7772.0}, {"date": "2024-05-10", "close": 11.68, "volume": 12969.0}, {"date": "2024-05-13", "close": 11.76, "volume": 6517.0}, {"date": "2024-05-14", "close": 11.8692, "volume": 3167.0}, {"date": "2024-05-15", "close": 11.92, "volume": 12241.0}, {"date": "2024-05-16", "close": 11.64, "volume": 9057.0}, {"date": "2024-05-17", "close": 12.8, "volume": 53093.0}, {"date": "2024-05-20", "close": 13.04, "volume": 8335.0}, {"date": "2024-05-21", "close": 12.84, "volume": 28181.0}, {"date": "2024-05-22", "close": 12.64, "volume": 4574.0}, {"date": "2024-05-23", "close": 12.276, "volume": 6242.0}, {"date": "2024-05-24", "close": 12.4, "volume": 4181.0}, {"date": "2024-05-28", "close": 12.32, "volume": 20833.0}, {"date": "2024-05-29", "close": 12.12, "volume": 14033.0}, {"date": "2024-05-30", "close": 12.2, "volume": 4700.0}, {"date": "2024-05-31", "close": 12.108, "volume": 5170.0}, {"date": "2024-06-03", "close": 12.24, "volume": 4627.0}, {"date": "2024-06-04", "close": 12.08, "volume": 23826.0}, {"date": "2024-06-05", "close": 11.52, "volume": 11428.0}, {"date": "2024-06-06", "close": 11.5, "volume": 11892.0}, {"date": "2024-06-07", "close": 11.234, "volume": 14418.0}, {"date": "2024-06-10", "close": 11.308, "volume": 11095.0}, {"date": "2024-06-11", "close": 10.72, "volume": 16881.0}, {"date": "2024-06-12", "close": 11.312, "volume": 7940.0}, {"date": "2024-06-13", "close": 11.548, "volume": 3237.0}, {"date": "2024-06-14", "close": 11.2, "volume": 3794.0}, {"date": "2024-06-17", "close": 11.28, "volume": 4939.0}, {"date": "2024-06-18", "close": 11.56, "volume": 5712.0}, {"date": "2024-06-20", "close": 11.8, "volume": 12960.0}, {"date": "2024-06-21", "close": 12.88, "volume": 29678.0}, {"date": "2024-06-24", "close": 11.64, "volume": 16690.0}, {"date": "2024-06-25", "close": 11.6902, "volume": 9532.0}, {"date": "2024-06-26", "close": 11.36, "volume": 13134.0}, {"date": "2024-06-27", "close": 11.56, "volume": 4728.0}, {"date": "2024-06-28", "close": 11.32, "volume": 3811.0}, {"date": "2024-07-01", "close": 10.92, "volume": 33711.0}, {"date": "2024-07-02", "close": 11.06, "volume": 12818.0}, {"date": "2024-07-03", "close": 11.268, "volume": 4408.0}, {"date": "2024-07-05", "close": 11.2404, "volume": 7368.0}, {"date": "2024-07-08", "close": 10.92, "volume": 5997.0}, {"date": "2024-07-09", "close": 10.9604, "volume": 2690.0}, {"date": "2024-07-10", "close": 12.56, "volume": 17609.0}, {"date": "2024-07-11", "close": 12.676, "volume": 13424.0}, {"date": "2024-07-12", "close": 12.2, "volume": 4955.0}, {"date": "2024-07-15", "close": 11.96, "volume": 15100.0}, {"date": "2024-07-16", "close": 11.52, "volume": 8815.0}, {"date": "2024-07-17", "close": 11.0, "volume": 20461.0}, {"date": "2024-07-18", "close": 10.56, "volume": 16110.0}, {"date": "2024-07-19", "close": 10.4, "volume": 15630.0}, {"date": "2024-07-22", "close": 10.46, "volume": 10147.0}, {"date": "2024-07-23", "close": 10.508, "volume": 16674.0}, {"date": "2024-07-24", "close": 10.08, "volume": 14862.0}, {"date": "2024-07-25", "close": 9.96, "volume": 17213.0}, {"date": "2024-07-26", "close": 10.12, "volume": 5702.0}, {"date": "2024-07-29", "close": 10.084, "volume": 2692.0}, {"date": "2024-07-30", "close": 10.152, "volume": 10281.0}, {"date": "2024-07-31", "close": 10.44, "volume": 3837.0}, {"date": "2024-08-01", "close": 9.366, "volume": 21768.0}, {"date": "2024-08-02", "close": 9.04, "volume": 44202.0}, {"date": "2024-08-05", "close": 8.6, "volume": 21438.0}, {"date": "2024-08-06", "close": 8.56, "volume": 9259.0}, {"date": "2024-08-07", "close": 8.2, "volume": 12003.0}, {"date": "2024-08-08", "close": 7.76, "volume": 27857.0}, {"date": "2024-08-09", "close": 7.804, "volume": 10751.0}, {"date": "2024-08-12", "close": 8.44, "volume": 13455.0}, {"date": "2024-08-13", "close": 8.2, "volume": 6507.0}, {"date": "2024-08-14", "close": 8.68, "volume": 8826.0}, {"date": "2024-08-15", "close": 8.72, "volume": 5513.0}, {"date": "2024-08-16", "close": 8.52, "volume": 4316.0}, {"date": "2024-08-19", "close": 8.52, "volume": 7515.0}, {"date": "2024-08-20", "close": 8.7, "volume": 18072.0}, {"date": "2024-08-21", "close": 8.72, "volume": 17533.0}, {"date": "2024-08-22", "close": 8.5996, "volume": 2242.0}, {"date": "2024-08-23", "close": 9.36, "volume": 9725.0}, {"date": "2024-08-26", "close": 9.64, "volume": 8451.0}, {"date": "2024-08-27", "close": 9.52, "volume": 3611.0}, {"date": "2024-08-28", "close": 9.16, "volume": 13022.0}, {"date": "2024-08-29", "close": 9.216, "volume": 9356.0}, {"date": "2024-08-30", "close": 9.12, "volume": 17102.0}, {"date": "2024-09-03", "close": 8.14, "volume": 44483.0}, {"date": "2024-09-04", "close": 8.0, "volume": 19900.0}, {"date": "2024-09-05", "close": 7.84, "volume": 14727.0}, {"date": "2024-09-06", "close": 7.28, "volume": 44404.0}, {"date": "2024-09-09", "close": 7.2, "volume": 48799.0}, {"date": "2024-09-10", "close": 7.76, "volume": 23237.0}, {"date": "2024-09-11", "close": 8.72, "volume": 22421.0}, {"date": "2024-09-12", "close": 8.8, "volume": 8509.0}, {"date": "2024-09-13", "close": 8.692, "volume": 6338.0}, {"date": "2024-09-16", "close": 8.834, "volume": 5524.0}, {"date": "2024-09-17", "close": 8.52, "volume": 8952.0}, {"date": "2024-09-18", "close": 8.48, "volume": 9218.0}, {"date": "2024-09-19", "close": 8.606, "volume": 6380.0}, {"date": "2024-09-20", "close": 9.0, "volume": 12515.0}, {"date": "2024-09-23", "close": 10.28, "volume": 29836.0}, {"date": "2024-09-24", "close": 10.16, "volume": 10039.0}, {"date": "2024-09-25", "close": 10.3372, "volume": 17597.0}, {"date": "2024-09-26", "close": 10.36, "volume": 6842.0}, {"date": "2024-09-27", "close": 10.16, "volume": 7755.0}, {"date": "2024-09-30", "close": 10.32, "volume": 51160.0}, {"date": "2024-10-01", "close": 9.92, "volume": 9977.0}, {"date": "2024-10-02", "close": 9.8, "volume": 34420.0}, {"date": "2024-10-03", "close": 9.428, "volume": 24944.0}, {"date": "2024-10-04", "close": 9.76, "volume": 25759.0}, {"date": "2024-10-07", "close": 9.52, "volume": 14480.0}, {"date": "2024-10-08", "close": 9.64, "volume": 4768.0}, {"date": "2024-10-09", "close": 9.388, "volume": 5658.0}, {"date": "2024-10-10", "close": 9.56, "volume": 6360.0}, {"date": "2024-10-11", "close": 10.244, "volume": 8109.0}, {"date": "2024-10-14", "close": 10.268, "volume": 13366.0}, {"date": "2024-10-15", "close": 10.172, "volume": 10099.0}, {"date": "2024-10-16", "close": 10.934, "volume": 36687.0}, {"date": "2024-10-17", "close": 11.06, "volume": 23661.0}, {"date": "2024-10-18", "close": 11.394, "volume": 27705.0}, {"date": "2024-10-21", "close": 11.16, "volume": 34462.0}, {"date": "2024-10-22", "close": 10.68, "volume": 44428.0}, {"date": "2024-10-23", "close": 10.264, "volume": 18912.0}, {"date": "2024-10-24", "close": 10.516, "volume": 9615.0}, {"date": "2024-10-25", "close": 10.52, "volume": 8059.0}, {"date": "2024-10-28", "close": 10.36, "volume": 10889.0}, {"date": "2024-10-29", "close": 9.92, "volume": 8067.0}, {"date": "2024-10-30", "close": 9.708, "volume": 4644.0}, {"date": "2024-10-31", "close": 9.428, "volume": 17845.0}, {"date": "2024-11-01", "close": 9.092, "volume": 13582.0}, {"date": "2024-11-04", "close": 8.88, "volume": 16599.0}, {"date": "2024-11-05", "close": 8.92, "volume": 17036.0}, {"date": "2024-11-06", "close": 8.868, "volume": 37382.0}, {"date": "2024-11-07", "close": 9.2, "volume": 5548.0}, {"date": "2024-11-08", "close": 8.9712, "volume": 12286.0}, {"date": "2024-11-11", "close": 8.734, "volume": 16595.0}, {"date": "2024-11-12", "close": 8.588, "volume": 10025.0}, {"date": "2024-11-13", "close": 8.224, "volume": 6480.0}, {"date": "2024-11-14", "close": 8.72, "volume": 4597.0}, {"date": "2024-11-15", "close": 9.0, "volume": 21184.0}, {"date": "2024-11-18", "close": 9.52, "volume": 24168.0}, {"date": "2024-11-19", "close": 10.0, "volume": 14584.0}, {"date": "2024-11-20", "close": 9.636, "volume": 6039.0}, {"date": "2024-11-21", "close": 9.84, "volume": 4320.0}, {"date": "2024-11-22", "close": 10.14, "volume": 9240.0}, {"date": "2024-11-25", "close": 9.96, "volume": 18073.0}, {"date": "2024-11-26", "close": 9.6, "volume": 17252.0}, {"date": "2024-11-27", "close": 9.734, "volume": 19083.0}, {"date": "2024-11-29", "close": 9.76, "volume": 5352.0}, {"date": "2024-12-02", "close": 9.96, "volume": 11329.0}, {"date": "2024-12-03", "close": 9.52, "volume": 21002.0}, {"date": "2024-12-04", "close": 9.64, "volume": 10325.0}, {"date": "2024-12-05", "close": 9.64, "volume": 13883.0}, {"date": "2024-12-06", "close": 9.28, "volume": 19990.0}, {"date": "2024-12-09", "close": 8.8, "volume": 13623.0}, {"date": "2024-12-10", "close": 8.88, "volume": 14199.0}, {"date": "2024-12-11", "close": 8.68, "volume": 9409.0}, {"date": "2024-12-12", "close": 8.72, "volume": 8843.0}, {"date": "2024-12-13", "close": 8.296, "volume": 18199.0}, {"date": "2024-12-16", "close": 7.9912, "volume": 25058.0}, {"date": "2024-12-17", "close": 7.72, "volume": 14797.0}, {"date": "2024-12-18", "close": 7.4, "volume": 19759.0}, {"date": "2024-12-19", "close": 7.32, "volume": 18754.0}, {"date": "2024-12-20", "close": 7.36, "volume": 26630.0}, {"date": "2024-12-23", "close": 7.12, "volume": 30067.0}, {"date": "2024-12-24", "close": 7.2, "volume": 26323.0}, {"date": "2024-12-26", "close": 7.2, "volume": 7635.0}, {"date": "2024-12-27", "close": 7.12, "volume": 25457.0}, {"date": "2024-12-30", "close": 7.16, "volume": 18434.0}, {"date": "2024-12-31", "close": 7.22, "volume": 13534.0}, {"date": "2025-01-02", "close": 8.1424, "volume": 14807.0}, {"date": "2025-01-03", "close": 8.32, "volume": 12053.0}, {"date": "2025-01-06", "close": 8.6, "volume": 18965.0}, {"date": "2025-01-07", "close": 8.2, "volume": 13180.0}, {"date": "2025-01-08", "close": 7.96, "volume": 16883.0}, {"date": "2025-01-10", "close": 7.704, "volume": 12964.0}, {"date": "2025-01-13", "close": 7.52, "volume": 6598.0}, {"date": "2025-01-14", "close": 8.0, "volume": 16889.0}, {"date": "2025-01-15", "close": 7.88, "volume": 20582.0}, {"date": "2025-01-16", "close": 7.628, "volume": 13726.0}, {"date": "2025-01-17", "close": 8.36, "volume": 6851.0}, {"date": "2025-01-21", "close": 8.4, "volume": 21870.0}, {"date": "2025-01-22", "close": 8.92, "volume": 8368.0}, {"date": "2025-01-23", "close": 9.134, "volume": 22757.0}, {"date": "2025-01-24", "close": 8.84, "volume": 24103.0}, {"date": "2025-01-27", "close": 7.96, "volume": 31684.0}, {"date": "2025-01-28", "close": 7.96, "volume": 6376.0}, {"date": "2025-01-29", "close": 7.96, "volume": 9664.0}, {"date": "2025-01-30", "close": 8.12, "volume": 10700.0}, {"date": "2025-01-31", "close": 7.8, "volume": 19389.0}, {"date": "2025-02-03", "close": 7.36, "volume": 35536.0}, {"date": "2025-02-04", "close": 7.88, "volume": 12868.0}, {"date": "2025-02-05", "close": 8.08, "volume": 9539.0}, {"date": "2025-02-06", "close": 7.82, "volume": 10954.0}, {"date": "2025-02-07", "close": 7.68, "volume": 7958.0}, {"date": "2025-02-10", "close": 7.5, "volume": 8264.0}, {"date": "2025-02-11", "close": 7.382, "volume": 8515.0}, {"date": "2025-02-12", "close": 7.52, "volume": 16324.0}, {"date": "2025-02-13", "close": 7.28, "volume": 31323.0}, {"date": "2025-02-14", "close": 7.0, "volume": 35428.0}, {"date": "2025-02-18", "close": 7.0, "volume": 31836.0}, {"date": "2025-02-19", "close": 6.856, "volume": 30241.0}, {"date": "2025-02-20", "close": 6.84, "volume": 15387.0}, {"date": "2025-02-21", "close": 6.56, "volume": 17601.0}, {"date": "2025-02-24", "close": 6.6, "volume": 14964.0}, {"date": "2025-02-25", "close": 6.262, "volume": 42446.0}, {"date": "2025-02-26", "close": 6.6, "volume": 20114.0}, {"date": "2025-02-27", "close": 6.342, "volume": 26580.0}, {"date": "2025-02-28", "close": 6.28, "volume": 23969.0}, {"date": "2025-03-03", "close": 5.736, "volume": 47609.0}, {"date": "2025-03-04", "close": 5.8, "volume": 24642.0}, {"date": "2025-03-05", "close": 6.08, "volume": 32431.0}, {"date": "2025-03-06", "close": 6.12, "volume": 14569.0}, {"date": "2025-03-07", "close": 5.8, "volume": 10443.0}, {"date": "2025-03-10", "close": 5.5, "volume": 30122.0}, {"date": "2025-03-11", "close": 5.72, "volume": 8799.0}, {"date": "2025-03-12", "close": 5.6, "volume": 6398.0}, {"date": "2025-03-13", "close": 5.6, "volume": 19163.0}, {"date": "2025-03-14", "close": 5.68, "volume": 9147.0}, {"date": "2025-03-17", "close": 6.04, "volume": 11441.0}, {"date": "2025-03-18", "close": 6.28, "volume": 14069.0}, {"date": "2025-03-19", "close": 6.6624, "volume": 17849.0}, {"date": "2025-03-20", "close": 7.132, "volume": 20528.0}, {"date": "2025-03-21", "close": 7.356, "volume": 12692.0}, {"date": "2025-03-24", "close": 7.03, "volume": 42948.0}, {"date": "2025-03-25", "close": 6.81, "volume": 55454.0}, {"date": "2025-03-26", "close": 6.35, "volume": 34380.0}, {"date": "2025-03-27", "close": 6.071, "volume": 10129.0}, {"date": "2025-03-28", "close": 6.0364, "volume": 14675.0}, {"date": "2025-03-31", "close": 6.76, "volume": 60835.0}, {"date": "2025-04-01", "close": 6.61, "volume": 17126.0}, {"date": "2025-04-02", "close": 6.1985, "volume": 7540.0}, {"date": "2025-04-03", "close": 5.9972, "volume": 12548.0}, {"date": "2025-04-04", "close": 5.33, "volume": 35423.0}, {"date": "2025-04-07", "close": 5.19, "volume": 15243.0}, {"date": "2025-04-08", "close": 4.9985, "volume": 49672.0}, {"date": "2025-04-09", "close": 5.59, "volume": 24562.0}, {"date": "2025-04-10", "close": 5.38, "volume": 4617.0}, {"date": "2025-04-11", "close": 5.76, "volume": 15237.0}, {"date": "2025-04-14", "close": 5.625, "volume": 19849.0}, {"date": "2025-04-15", "close": 5.46, "volume": 1739.0}, {"date": "2025-04-16", "close": 5.75, "volume": 11240.0}, {"date": "2025-04-17", "close": 5.89, "volume": 6341.0}, {"date": "2025-04-21", "close": 4.9295, "volume": 21942.0}, {"date": "2025-04-22", "close": 5.27, "volume": 15023.0}, {"date": "2025-04-23", "close": 5.71, "volume": 23264.0}, {"date": "2025-04-24", "close": 6.14, "volume": 78185.0}, {"date": "2025-04-25", "close": 6.0, "volume": 23496.0}, {"date": "2025-04-28", "close": 6.35, "volume": 31152.0}, {"date": "2025-04-29", "close": 6.17, "volume": 16797.0}, {"date": "2025-04-30", "close": 6.09, "volume": 10691.0}, {"date": "2025-05-01", "close": 6.18, "volume": 24118.0}, {"date": "2025-05-02", "close": 6.49, "volume": 12324.0}, {"date": "2025-05-05", "close": 5.72, "volume": 69725.0}, {"date": "2025-05-06", "close": 6.452, "volume": 55327.0}, {"date": "2025-05-07", "close": 6.52, "volume": 22799.0}, {"date": "2025-05-08", "close": 6.6313, "volume": 28303.0}, {"date": "2025-05-09", "close": 6.6083, "volume": 44146.0}, {"date": "2025-05-12", "close": 6.5994, "volume": 8538.0}, {"date": "2025-05-13", "close": 6.82, "volume": 13981.0}, {"date": "2025-05-14", "close": 6.8, "volume": 36275.0}, {"date": "2025-05-15", "close": 6.816, "volume": 17138.0}, {"date": "2025-05-16", "close": 6.663, "volume": 20771.0}, {"date": "2025-05-19", "close": 6.663, "volume": 23782.0}, {"date": "2025-05-20", "close": 6.79, "volume": 13734.0}, {"date": "2025-05-21", "close": 6.84, "volume": 28113.0}, {"date": "2025-05-22", "close": 6.63, "volume": 30948.0}, {"date": "2025-05-23", "close": 7.275, "volume": 119443.0}, {"date": "2025-05-27", "close": 7.65, "volume": 54082.0}, {"date": "2025-05-28", "close": 7.77, "volume": 31203.0}, {"date": "2025-05-29", "close": 7.43, "volume": 38019.0}, {"date": "2025-05-30", "close": 7.45, "volume": 12508.0}, {"date": "2025-06-02", "close": 7.25, "volume": 34164.0}, {"date": "2025-06-03", "close": 7.449, "volume": 37493.0}, {"date": "2025-06-04", "close": 7.43, "volume": 25765.0}, {"date": "2025-06-05", "close": 7.59, "volume": 14621.0}, {"date": "2025-06-06", "close": 7.67, "volume": 16061.0}, {"date": "2025-06-09", "close": 7.73, "volume": 87798.0}, {"date": "2025-06-10", "close": 7.34, "volume": 46798.0}, {"date": "2025-06-11", "close": 7.43, "volume": 16649.0}, {"date": "2025-06-12", "close": 7.43, "volume": 7375.0}, {"date": "2025-06-13", "close": 7.53, "volume": 30732.0}, {"date": "2025-06-16", "close": 8.03, "volume": 50394.0}, {"date": "2025-06-17", "close": 7.08, "volume": 96019.0}, {"date": "2025-06-18", "close": 7.08, "volume": 28040.0}, {"date": "2025-06-20", "close": 7.08, "volume": 55829.0}, {"date": "2025-06-23", "close": 7.04, "volume": 56636.0}, {"date": "2025-06-24", "close": 7.03, "volume": 29660.0}, {"date": "2025-06-25", "close": 6.93, "volume": 23156.0}, {"date": "2025-06-26", "close": 7.07, "volume": 60112.0}, {"date": "2025-06-27", "close": 6.95, "volume": 85312.0}, {"date": "2025-06-30", "close": 7.14, "volume": 22043.0}, {"date": "2025-07-01", "close": 7.22, "volume": 64194.0}, {"date": "2025-07-02", "close": 6.92, "volume": 41199.0}, {"date": "2025-07-03", "close": 6.99, "volume": 14709.0}, {"date": "2025-07-07", "close": 7.13, "volume": 73472.0}, {"date": "2025-07-08", "close": 6.97, "volume": 156432.0}, {"date": "2025-07-09", "close": 6.66, "volume": 34794.0}, {"date": "2025-07-10", "close": 6.7, "volume": 45429.0}, {"date": "2025-07-11", "close": 6.79, "volume": 19125.0}, {"date": "2025-07-14", "close": 6.87, "volume": 39779.0}, {"date": "2025-07-15", "close": 6.81, "volume": 12191.0}, {"date": "2025-07-16", "close": 7.1, "volume": 22076.0}, {"date": "2025-07-17", "close": 7.12, "volume": 63795.0}, {"date": "2025-07-18", "close": 7.17, "volume": 29753.0}, {"date": "2025-07-21", "close": 7.2, "volume": 36547.0}, {"date": "2025-07-22", "close": 7.19, "volume": 22118.0}, {"date": "2025-07-23", "close": 7.315, "volume": 19579.0}, {"date": "2025-07-24", "close": 7.6, "volume": 26910.0}, {"date": "2025-07-25", "close": 7.47, "volume": 35732.0}, {"date": "2025-07-28", "close": 7.23, "volume": 31647.0}, {"date": "2025-07-29", "close": 6.72, "volume": 60831.0}, {"date": "2025-07-30", "close": 6.52, "volume": 60030.0}, {"date": "2025-07-31", "close": 6.35, "volume": 63956.0}, {"date": "2025-08-01", "close": 6.41, "volume": 91912.0}, {"date": "2025-08-04", "close": 6.41, "volume": 21017.0}, {"date": "2025-08-05", "close": 6.58, "volume": 30905.0}, {"date": "2025-08-06", "close": 6.76, "volume": 53161.0}, {"date": "2025-08-07", "close": 7.3, "volume": 57524.0}, {"date": "2025-08-08", "close": 7.19, "volume": 83886.0}, {"date": "2025-08-11", "close": 7.09, "volume": 37993.0}, {"date": "2025-08-12", "close": 7.35, "volume": 123911.0}, {"date": "2025-08-13", "close": 7.66, "volume": 100796.0}, {"date": "2025-08-14", "close": 7.69, "volume": 89232.0}, {"date": "2025-08-15", "close": 7.78, "volume": 96358.0}, {"date": "2025-08-18", "close": 7.88, "volume": 63574.0}, {"date": "2025-08-19", "close": 7.34, "volume": 80622.0}, {"date": "2025-08-20", "close": 7.06, "volume": 103229.0}, {"date": "2025-08-21", "close": 7.03, "volume": 21187.0}, {"date": "2025-08-22", "close": 7.725, "volume": 105342.0}, {"date": "2025-08-25", "close": 7.725, "volume": 37783.0}, {"date": "2025-08-26", "close": 8.02, "volume": 80502.0}, {"date": "2025-08-27", "close": 7.82, "volume": 55309.0}, {"date": "2025-08-28", "close": 7.87, "volume": 40249.0}, {"date": "2025-08-29", "close": 8.08, "volume": 107846.0}, {"date": "2025-09-02", "close": 7.97, "volume": 41708.0}, {"date": "2025-09-03", "close": 8.395, "volume": 99580.0}, {"date": "2025-09-04", "close": 8.125, "volume": 58691.0}, {"date": "2025-09-05", "close": 8.24, "volume": 47902.0}, {"date": "2025-09-08", "close": 8.54, "volume": 55239.0}, {"date": "2025-09-09", "close": 8.79, "volume": 85954.0}, {"date": "2025-09-10", "close": 8.8, "volume": 53132.0}, {"date": "2025-09-11", "close": 8.43, "volume": 70680.0}, {"date": "2025-09-12", "close": 8.34, "volume": 15484.0}, {"date": "2025-09-15", "close": 9.09, "volume": 52908.0}, {"date": "2025-09-16", "close": 8.77, "volume": 55367.0}, {"date": "2025-09-17", "close": 8.92, "volume": 53646.0}, {"date": "2025-09-18", "close": 9.44, "volume": 90452.0}, {"date": "2025-09-19", "close": 9.42, "volume": 81138.0}, {"date": "2025-09-22", "close": 10.04, "volume": 136903.0}, {"date": "2025-09-23", "close": 10.18, "volume": 101368.0}, {"date": "2025-09-24", "close": 9.68, "volume": 78583.0}, {"date": "2025-09-25", "close": 9.98, "volume": 104547.0}, {"date": "2025-09-26", "close": 10.09, "volume": 63110.0}, {"date": "2025-09-29", "close": 9.94, "volume": 51386.0}, {"date": "2025-09-30", "close": 10.0, "volume": 118310.0}, {"date": "2025-10-01", "close": 10.32, "volume": 58813.0}, {"date": "2025-10-02", "close": 9.86, "volume": 91767.0}, {"date": "2025-10-03", "close": 10.0, "volume": 63567.0}, {"date": "2025-10-06", "close": 10.21, "volume": 91709.0}, {"date": "2025-10-07", "close": 10.85, "volume": 118729.0}, {"date": "2025-10-08", "close": 10.55, "volume": 92534.0}, {"date": "2025-10-09", "close": 10.41, "volume": 69182.0}, {"date": "2025-10-10", "close": 10.57, "volume": 105552.0}, {"date": "2025-10-13", "close": 11.38, "volume": 231478.0}, {"date": "2025-10-14", "close": 10.82, "volume": 151483.0}, {"date": "2025-10-15", "close": 10.44, "volume": 195880.0}, {"date": "2025-10-16", "close": 9.63, "volume": 178755.0}, {"date": "2025-10-17", "close": 8.72, "volume": 179860.0}, {"date": "2025-10-20", "close": 8.73, "volume": 132898.0}, {"date": "2025-10-21", "close": 8.66, "volume": 169650.0}, {"date": "2025-10-22", "close": 8.74, "volume": 123017.0}, {"date": "2025-10-23", "close": 8.65, "volume": 107650.0}, {"date": "2025-10-24", "close": 9.05, "volume": 48127.0}, {"date": "2025-10-27", "close": 8.66, "volume": 135107.0}, {"date": "2025-10-28", "close": 9.5, "volume": 191204.0}, {"date": "2025-10-29", "close": 9.9, "volume": 100238.0}, {"date": "2025-10-30", "close": 10.08, "volume": 51383.0}, {"date": "2025-10-31", "close": 10.25, "volume": 69024.0}, {"date": "2025-11-03", "close": 9.54, "volume": 79754.0}, {"date": "2025-11-04", "close": 8.68, "volume": 99271.0}, {"date": "2025-11-05", "close": 8.6, "volume": 43848.0}, {"date": "2025-11-06", "close": 8.1, "volume": 93725.0}, {"date": "2025-11-07", "close": 8.05, "volume": 97041.0}, {"date": "2025-11-10", "close": 8.88, "volume": 107361.0}, {"date": "2025-11-11", "close": 8.6, "volume": 24486.0}, {"date": "2025-11-12", "close": 8.515, "volume": 42772.0}, {"date": "2025-11-13", "close": 8.08, "volume": 61600.0}, {"date": "2025-11-14", "close": 8.0817, "volume": 57812.0}, {"date": "2025-11-17", "close": 7.7, "volume": 72417.0}, {"date": "2025-11-18", "close": 7.81, "volume": 44273.0}, {"date": "2025-11-19", "close": 8.07, "volume": 81891.0}, {"date": "2025-11-20", "close": 7.47, "volume": 65035.0}, {"date": "2025-11-21", "close": 7.55, "volume": 75026.0}, {"date": "2025-11-24", "close": 8.03, "volume": 52448.0}, {"date": "2025-11-25", "close": 8.29, "volume": 74330.0}, {"date": "2025-11-26", "close": 8.5, "volume": 28274.0}, {"date": "2025-11-28", "close": 8.73, "volume": 42795.0}, {"date": "2025-12-01", "close": 8.8, "volume": 38363.0}, {"date": "2025-12-02", "close": 8.6, "volume": 23877.0}, {"date": "2025-12-03", "close": 9.01, "volume": 29478.0}, {"date": "2025-12-04", "close": 9.68, "volume": 74837.0}, {"date": "2025-12-05", "close": 9.58, "volume": 38172.0}, {"date": "2025-12-08", "close": 9.08, "volume": 20525.0}, {"date": "2025-12-09", "close": 9.17, "volume": 28205.0}, {"date": "2025-12-10", "close": 8.85, "volume": 58330.0}, {"date": "2025-12-11", "close": 9.23, "volume": 81175.0}, {"date": "2025-12-12", "close": 8.86, "volume": 47836.0}, {"date": "2025-12-15", "close": 8.19, "volume": 74550.0}, {"date": "2025-12-16", "close": 8.1, "volume": 28662.0}, {"date": "2025-12-17", "close": 8.01, "volume": 36065.0}, {"date": "2025-12-18", "close": 7.94, "volume": 112381.0}, {"date": "2025-12-19", "close": 8.42, "volume": 138308.0}, {"date": "2025-12-22", "close": 8.63, "volume": 70417.0}, {"date": "2025-12-23", "close": 9.01, "volume": 96060.0}, {"date": "2025-12-24", "close": 9.09, "volume": 33881.0}, {"date": "2025-12-26", "close": 9.15, "volume": 49391.0}, {"date": "2025-12-29", "close": 8.895, "volume": 49099.0}, {"date": "2025-12-30", "close": 8.94, "volume": 27382.0}, {"date": "2025-12-31", "close": 9.1, "volume": 46538.0}, {"date": "2026-01-02", "close": 10.08, "volume": 172722.0}, {"date": "2026-01-05", "close": 10.51, "volume": 135204.0}, {"date": "2026-01-06", "close": 10.86, "volume": 91119.0}, {"date": "2026-01-07", "close": 11.02, "volume": 73979.0}, {"date": "2026-01-08", "close": 10.89, "volume": 41030.0}, {"date": "2026-01-09", "close": 10.94, "volume": 46072.0}, {"date": "2026-01-12", "close": 11.145, "volume": 94632.0}, {"date": "2026-01-13", "close": 11.37, "volume": 158238.0}, {"date": "2026-01-14", "close": 10.79, "volume": 220396.0}, {"date": "2026-01-15", "close": 10.86, "volume": 66931.0}, {"date": "2026-01-16", "close": 10.86, "volume": 42047.0}, {"date": "2026-01-20", "close": 11.47, "volume": 195402.0}, {"date": "2026-01-21", "close": 11.98, "volume": 260724.0}, {"date": "2026-01-22", "close": 11.66, "volume": 107116.0}, {"date": "2026-01-23", "close": 12.03, "volume": 91334.0}, {"date": "2026-01-26", "close": 11.21, "volume": 190886.0}, {"date": "2026-01-27", "close": 11.97, "volume": 93118.0}, {"date": "2026-01-28", "close": 13.21, "volume": 376334.0}, {"date": "2026-01-29", "close": 12.89, "volume": 214341.0}, {"date": "2026-01-30", "close": 11.68, "volume": 324095.0}, {"date": "2026-02-02", "close": 11.4, "volume": 138969.0}, {"date": "2026-02-03", "close": 11.87, "volume": 99134.0}, {"date": "2026-02-04", "close": 11.09, "volume": 286907.0}, {"date": "2026-02-05", "close": 9.65, "volume": 233669.0}, {"date": "2026-02-06", "close": 10.09, "volume": 132455.0}, {"date": "2026-02-09", "close": 10.39, "volume": 83069.0}, {"date": "2026-02-10", "close": 10.54, "volume": 77761.0}, {"date": "2026-02-11", "close": 10.58, "volume": 53184.0}, {"date": "2026-02-12", "close": 10.12, "volume": 80624.0}, {"date": "2026-02-13", "close": 10.11, "volume": 102002.0}, {"date": "2026-02-17", "close": 9.95, "volume": 85393.0}, {"date": "2026-02-18", "close": 10.51, "volume": 106420.0}, {"date": "2026-02-19", "close": 11.14, "volume": 70606.0}, {"date": "2026-02-20", "close": 10.99, "volume": 52587.0}, {"date": "2026-02-23", "close": 10.95, "volume": 32041.0}, {"date": "2026-02-24", "close": 11.4, "volume": 69496.0}, {"date": "2026-02-25", "close": 11.41, "volume": 123069.0}, {"date": "2026-02-26", "close": 11.38, "volume": 88506.0}, {"date": "2026-02-27", "close": 11.75, "volume": 110464.0}, {"date": "2026-03-02", "close": 11.92, "volume": 168509.0}, {"date": "2026-03-03", "close": 11.38, "volume": 125102.0}, {"date": "2026-03-04", "close": 11.17, "volume": 62665.0}, {"date": "2026-03-05", "close": 10.87, "volume": 192153.0}, {"date": "2026-03-06", "close": 10.17, "volume": 174775.0}, {"date": "2026-03-09", "close": 10.8, "volume": 191332.0}, {"date": "2026-03-10", "close": 11.24, "volume": 208381.0}, {"date": "2026-03-11", "close": 11.04, "volume": 90694.0}, {"date": "2026-03-12", "close": 10.88, "volume": 75801.0}, {"date": "2026-03-13", "close": 10.61, "volume": 51160.0}, {"date": "2026-03-16", "close": 11.4, "volume": 466497.0}, {"date": "2026-03-17", "close": 11.5, "volume": 99377.0}, {"date": "2026-03-18", "close": 11.66, "volume": 228957.0}, {"date": "2026-03-19", "close": 10.2, "volume": 282443.0}, {"date": "2026-03-20", "close": 9.68, "volume": 129103.0}, {"date": "2026-03-23", "close": 9.92, "volume": 453465.0}, {"date": "2026-03-24", "close": 10.05, "volume": 76172.0}, {"date": "2026-03-25", "close": 10.84, "volume": 76117.0}, {"date": "2026-03-26", "close": 10.0, "volume": 91109.0}, {"date": "2026-03-27", "close": 10.04, "volume": 76324.0}, {"date": "2026-03-30", "close": 9.41, "volume": 135244.0}, {"date": "2026-03-31", "close": 10.54, "volume": 144036.0}, {"date": "2026-04-01", "close": 10.69, "volume": 126444.0}, {"date": "2026-04-02", "close": 10.59, "volume": 46790.0}, {"date": "2026-04-06", "close": 10.72, "volume": 406437.0}, {"date": "2026-04-07", "close": 10.4, "volume": 62158.0}, {"date": "2026-04-08", "close": 10.68, "volume": 78068.0}, {"date": "2026-04-09", "close": 10.82, "volume": 45259.0}, {"date": "2026-04-10", "close": 10.72, "volume": 113063.0}, {"date": "2026-04-13", "close": 11.13, "volume": 87994.0}, {"date": "2026-04-14", "close": 11.15, "volume": 46153.0}, {"date": "2026-04-15", "close": 11.77, "volume": 240263.0}, {"date": "2026-04-16", "close": 12.2, "volume": 168887.0}, {"date": "2026-04-17", "close": 11.89, "volume": 103699.0}, {"date": "2026-04-20", "close": 12.15, "volume": 64201.0}, {"date": "2026-04-21", "close": 11.83, "volume": 69085.0}, {"date": "2026-04-22", "close": 12.68, "volume": 112709.0}, {"date": "2026-04-23", "close": 12.2, "volume": 83626.0}, {"date": "2026-04-24", "close": 11.73, "volume": 63509.0}, {"date": "2026-04-27", "close": 11.85, "volume": 82081.0}, {"date": "2026-04-28", "close": 11.29, "volume": 61969.0}, {"date": "2026-04-29", "close": 10.93, "volume": 71390.0}, {"date": "2026-04-30", "close": 11.98, "volume": 70540.0}, {"date": "2026-05-01", "close": 11.36, "volume": 79258.0}, {"date": "2026-05-04", "close": 11.67, "volume": 130766.0}, {"date": "2026-05-05", "close": 11.27, "volume": 126224.0}, {"date": "2026-05-06", "close": 12.29, "volume": 162495.0}, {"date": "2026-05-07", "close": 12.28, "volume": 138947.0}, {"date": "2026-05-08", "close": 12.05, "volume": 57671.0}, {"date": "2026-05-11", "close": 13.22, "volume": 173901.0}, {"date": "2026-05-12", "close": 12.54, "volume": 135626.0}, {"date": "2026-05-13", "close": 12.2, "volume": 132278.0}, {"date": "2026-05-14", "close": 11.92, "volume": 79683.0}, {"date": "2026-05-15", "close": 11.22, "volume": 138571.0}, {"date": "2026-05-18", "close": 10.78, "volume": 80480.0}, {"date": "2026-05-19", "close": 10.21, "volume": 115189.0}, {"date": "2026-05-20", "close": 10.42, "volume": 46618.0}, {"date": "2026-05-21", "close": 10.63, "volume": 127447.0}, {"date": "2026-05-22", "close": 10.76, "volume": 141255.0}, {"date": "2026-05-26", "close": 11.4, "volume": 128366.0}, {"date": "2026-05-27", "close": 11.22, "volume": 94024.0}, {"date": "2026-05-28", "close": 11.7, "volume": 115905.0}, {"date": "2026-05-29", "close": 11.65, "volume": 74385.0}, {"date": "2026-06-01", "close": 12.23, "volume": 117525.0}, {"date": "2026-06-02", "close": 13.0, "volume": 241063.0}, {"date": "2026-06-03", "close": 11.74, "volume": 138096.0}, {"date": "2026-06-04", "close": 11.7, "volume": 78967.0}, {"date": "2026-06-05", "close": 10.1, "volume": 250831.0}, {"date": "2026-06-08", "close": 10.39, "volume": 71984.0}, {"date": "2026-06-09", "close": 9.51, "volume": 206916.0}, {"date": "2026-06-10", "close": 9.31, "volume": 106934.0}, {"date": "2026-06-11", "close": 9.93, "volume": 274527.0}, {"date": "2026-06-12", "close": 10.3, "volume": 174145.0}, {"date": "2026-06-15", "close": 11.28, "volume": 212865.0}, {"date": "2026-06-16", "close": 11.38, "volume": 188090.0}, {"date": "2026-06-17", "close": 11.13, "volume": 226776.0}, {"date": "2026-06-18", "close": 11.97, "volume": 336679.0}, {"date": "2026-06-22", "close": 10.66, "volume": 139194.0}, {"date": "2026-06-23", "close": 10.63, "volume": 98149.0}, {"date": "2026-06-24", "close": 10.18, "volume": 294012.0}, {"date": "2026-06-25", "close": 9.96, "volume": 97720.0}, {"date": "2026-06-26", "close": 10.16, "volume": 53222.0}, {"date": "2026-06-29", "close": 10.08, "volume": 79168.0}, {"date": "2026-06-30", "close": 9.97, "volume": 85197.0}, {"date": "2026-07-01", "close": 9.75, "volume": 42119.0}, {"date": "2026-07-02", "close": 10.04, "volume": 56521.0}, {"date": "2026-07-06", "close": 10.32, "volume": 83612.0}, {"date": "2026-07-07", "close": 9.47, "volume": 99940.0}, {"date": "2026-07-08", "close": 9.76, "volume": 68413.0}, {"date": "2026-07-09", "close": 10.19, "volume": 849739.0}, {"date": "2026-07-10", "close": 10.5, "volume": 43758.0}, {"date": "2026-07-13", "close": 9.84, "volume": 81248.0}, {"date": "2026-07-14", "close": 10.28, "volume": 63714.0}, {"date": "2026-07-15", "close": 10.01, "volume": 65754.0}, {"date": "2026-07-16", "close": 9.28, "volume": 78082.0}, {"date": "2026-07-17", "close": 9.21, "volume": 51124.0}, {"date": "2026-07-20", "close": 9.22, "volume": 39292.0}, {"date": "2026-07-21", "close": 9.95, "volume": 57420.0}, {"date": "2026-07-22", "close": 10.08, "volume": 81905.0}, {"date": "2026-07-23", "close": 9.97, "volume": 94824.0}, {"date": "2026-07-24", "close": 9.41, "volume": 41717.0}], "refreshing": true}