{"ticker": "LCFY", "overview": {"cik": "1875547", "ticker": "LCFY", "name": "Locafy Ltd", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Australia", "sic": "7370", "announcements": [{"form": "F-3", "date": "2026-08-04", "title": "Form F-3", "accession": "0001493152-26-035989", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001493152-26-031582", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015468", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-013941", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001493152-26-013560", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001493152-26-012590", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011148", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011145", "price_sensitive": false}, {"form": "144", "date": "2026-02-17", "title": "Notice of proposed sale", "accession": "0001493152-26-007229", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-17", "title": "Foreign material event", "accession": "0001493152-25-028061", "price_sensitive": true}, {"form": "144", "date": "2025-12-01", "title": "Notice of proposed sale", "accession": "0001493152-25-025500", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-26", "title": "Foreign material event", "accession": "0001493152-25-025050", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0001493152-25-021918", "price_sensitive": true}, {"form": "20-F", "date": "2025-11-12", "title": "Annual report (foreign)", "accession": "0001493152-25-021910", "price_sensitive": true}, {"form": "NT 20-F", "date": "2025-10-22", "title": "Form NT 20-F", "accession": "0001493152-25-018850", "price_sensitive": false}, {"form": "6-K", "date": "2025-09-25", "title": "Foreign material event", "accession": "0001493152-25-014870", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-05", "title": "Foreign material event", "accession": "0001641172-25-026707", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-29", "title": "Foreign material event", "accession": "0001641172-25-026051", "price_sensitive": true}, {"form": "20-F/A", "date": "2025-08-22", "title": "Form 20-F/A", "accession": "0001641172-25-025206", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-20", "title": "Foreign material event", "accession": "0001641172-25-024977", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-03", "title": "Foreign material event", "accession": "0001641172-25-017695", "price_sensitive": true}, {"form": "6-K", "date": "2025-04-15", "title": "Foreign material event", "accession": "0001641172-25-004797", "price_sensitive": true}, {"form": "424B5", "date": "2025-04-15", "title": "Prospectus", "accession": "0001641172-25-004787", "price_sensitive": false}, {"form": "6-K", "date": "2025-02-14", "title": "Foreign material event", "accession": "0001493152-25-006831", "price_sensitive": true}, {"form": "6-K", "date": "2024-12-18", "title": "Foreign material event", "accession": "0001493152-24-050647", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 38997.0, "sell_n": 0, "sell_sum": 0, "net": 38997.0, "insiders": 1, "first_date": "2026-04-02", "last_date": "2026-04-02"}, "metrics": {"ticker": "LCFY", "has_prices": true, "as_of": "2026-09-18", "last": 2.35, "prev_close": 2.35, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 2.3860613277133824, "vwap_20": 2.4268223632840193, "vwap_60": 2.680437212588242, "vwap_250": 4.553189684684247, "high_52w": 4.955, "low_52w": 2.22, "avg_volume_20": 5423.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-015468", "src": "INSIDERS", "ticker": "LCFY", "cik": "1875547", "company": "Locafy Limited", "company_raw": "Locafy Ltd", "who": "Jason Dale Jackson", "who_key": "Jackson Jason Dale", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 38997.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Australia", "headline": "Executive suite buys $39K of LCFY", "source_url": "https://www.sec.gov/Archives/edgar/data/1875547/000149315226015468/0001493152-26-015468-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309108}], "recent_buys": [{"id": "0001493152-26-015468", "src": "INSIDERS", "ticker": "LCFY", "cik": "1875547", "company": "Locafy Limited", "company_raw": "Locafy Ltd", "who": "Jason Dale Jackson", "who_key": "Jackson Jason Dale", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 38997.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Australia", "headline": "Executive suite buys $39K of LCFY", "source_url": "https://www.sec.gov/Archives/edgar/data/1875547/000149315226015468/0001493152-26-015468-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309108}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Locafy Limited - Warrant", "new_value": "Locafy Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001875547", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001875547", "applied": 1, "detected_at": "2026-10-25T18:39:47.470281"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LCFY", "new_value": "Locafy Limited - Ordinary Share", "effective": "", "evidence": "LCFY is listed again under the same company (Locafy Limited - Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.915367"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LCFYW", "new_value": "Locafy Limited - Warrant", "effective": "", "evidence": "LCFYW is listed again under the same company (Locafy Limited - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.617826"}]}, "key_people": [{"who": "Jason Dale Jackson", "who_key": "Jackson Jason Dale", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 38997.0, "sold": 0, "net": 38997.0, "trades": 1, "top_score": 53.0, "lean": "buying", "history": [{"action": "BUY", "amount": 38997.0, "date": "2026-04-02", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875547/000149315226015468/0001493152-26-015468-index.htm"}], "latest": {"action": "BUY", "amount": 38997.0, "date": "2026-04-02", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875547/000149315226015468/0001493152-26-015468-index.htm"}}], "activity": [], "announcements": [{"form": "F-3", "date": "2026-08-04", "title": "Form F-3", "accession": "0001493152-26-035989", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001493152-26-031582", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015468", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-013941", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001493152-26-013560", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001493152-26-012590", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011148", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011145", "price_sensitive": false}, {"form": "144", "date": "2026-02-17", "title": "Notice of proposed sale", "accession": "0001493152-26-007229", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-17", "title": "Foreign material event", "accession": "0001493152-25-028061", "price_sensitive": true}, {"form": "144", "date": "2025-12-01", "title": "Notice of proposed sale", "accession": "0001493152-25-025500", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-26", "title": "Foreign material event", "accession": "0001493152-25-025050", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0001493152-25-021918", "price_sensitive": true}, {"form": "20-F", "date": "2025-11-12", "title": "Annual report (foreign)", "accession": "0001493152-25-021910", "price_sensitive": true}, {"form": "NT 20-F", "date": "2025-10-22", "title": "Form NT 20-F", "accession": "0001493152-25-018850", "price_sensitive": false}, {"form": "6-K", "date": "2025-09-25", "title": "Foreign material event", "accession": "0001493152-25-014870", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-05", "title": "Foreign material event", "accession": "0001641172-25-026707", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-29", "title": "Foreign material event", "accession": "0001641172-25-026051", "price_sensitive": true}, {"form": "20-F/A", "date": "2025-08-22", "title": "Form 20-F/A", "accession": "0001641172-25-025206", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-20", "title": "Foreign material event", "accession": "0001641172-25-024977", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-03", "title": "Foreign material event", "accession": "0001641172-25-017695", "price_sensitive": true}, {"form": "6-K", "date": "2025-04-15", "title": "Foreign material event", "accession": "0001641172-25-004797", "price_sensitive": true}, {"form": "424B5", "date": "2025-04-15", "title": "Prospectus", "accession": "0001641172-25-004787", "price_sensitive": false}, {"form": "6-K", "date": "2025-02-14", "title": "Foreign material event", "accession": "0001493152-25-006831", "price_sensitive": true}, {"form": "6-K", "date": "2024-12-18", "title": "Foreign material event", "accession": "0001493152-24-050647", "price_sensitive": true}], "performance": {"ticker": "LCFY", "has_prices": true, "summary": {"n": 1, "avg": -0.43236714975845403, "win_rate": 0.0, "best": -0.43236714975845403, "worst": -0.43236714975845403, "as_of": "2026-09-18"}, "buys": [{"who": "Jackson Jason Dale", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 38997.0, "date": "2026-04-02", "score": 53.0, "ref_price": 4.14, "return": -0.43236714975845403}]}, "price_series": [{"date": "2022-03-25", "close": 66.8, "volume": 126327.0}, {"date": "2022-03-28", "close": 66.0, "volume": 565786.0}, {"date": "2022-03-29", "close": 66.6, "volume": 147534.0}, {"date": "2022-03-30", "close": 56.0, "volume": 49488.0}, {"date": "2022-03-31", "close": 46.81, "volume": 25070.0}, {"date": "2022-04-01", "close": 50.0, "volume": 33079.0}, {"date": "2022-04-04", "close": 45.0, "volume": 24098.0}, {"date": "2022-04-05", "close": 40.8, "volume": 14847.0}, {"date": "2022-04-06", "close": 43.2, "volume": 12159.0}, {"date": "2022-04-07", "close": 37.4, "volume": 15902.0}, {"date": "2022-04-08", "close": 33.8, "volume": 10452.0}, {"date": "2022-04-11", "close": 31.002, "volume": 11747.0}, {"date": "2022-04-12", "close": 31.0, "volume": 19147.0}, {"date": "2022-04-13", "close": 33.6, "volume": 10372.0}, {"date": "2022-04-14", "close": 30.2, "volume": 4491.0}, {"date": "2022-04-18", "close": 33.2, "volume": 15794.0}, {"date": "2022-04-19", "close": 33.0, "volume": 8426.0}, {"date": "2022-04-20", "close": 33.0, "volume": 6069.0}, {"date": "2022-04-21", "close": 28.4, "volume": 11517.0}, {"date": "2022-04-22", "close": 24.6, "volume": 15907.0}, {"date": "2022-04-25", "close": 23.2, "volume": 4914.0}, {"date": "2022-04-26", "close": 23.6, "volume": 19501.0}, {"date": "2022-04-27", "close": 31.4, "volume": 318562.0}, {"date": "2022-04-28", "close": 30.2, "volume": 18995.0}, {"date": "2022-04-29", "close": 29.8, "volume": 11692.0}, {"date": "2022-05-02", "close": 26.2, "volume": 4527.0}, {"date": "2022-05-03", "close": 23.6, "volume": 11879.0}, {"date": "2022-05-04", "close": 29.8, "volume": 223244.0}, {"date": "2022-05-05", "close": 28.6, "volume": 18214.0}, {"date": "2022-05-06", "close": 27.2, "volume": 3885.0}, {"date": "2022-05-09", "close": 28.6, "volume": 4501.0}, {"date": "2022-05-10", "close": 27.6, "volume": 2409.0}, {"date": "2022-05-11", "close": 22.8, "volume": 10460.0}, {"date": "2022-05-12", "close": 24.0, "volume": 4269.0}, {"date": "2022-05-13", "close": 24.6, "volume": 660.0}, {"date": "2022-05-16", "close": 22.6, "volume": 1517.0}, {"date": "2022-05-17", "close": 19.6, "volume": 13909.0}, {"date": "2022-05-18", "close": 18.7, "volume": 1662.0}, {"date": "2022-05-19", "close": 17.854, "volume": 3529.0}, {"date": "2022-05-20", "close": 18.4, "volume": 2741.0}, {"date": "2022-05-23", "close": 19.5, "volume": 3567.0}, {"date": "2022-05-24", "close": 18.0, "volume": 2535.0}, {"date": "2022-05-25", "close": 16.998, "volume": 1564.0}, {"date": "2022-05-26", "close": 17.96, "volume": 5946.0}, {"date": "2022-05-27", "close": 17.084, "volume": 4686.0}, {"date": "2022-05-31", "close": 16.644, "volume": 1299.0}, {"date": "2022-06-01", "close": 17.998, "volume": 1183.0}, {"date": "2022-06-02", "close": 18.6, "volume": 570.0}, {"date": "2022-06-03", "close": 17.068, "volume": 617.0}, {"date": "2022-06-06", "close": 17.22, "volume": 185.0}, {"date": "2022-06-07", "close": 16.6, "volume": 2117.0}, {"date": "2022-06-08", "close": 16.72, "volume": 1629.0}, {"date": "2022-06-09", "close": 16.7, "volume": 1369.0}, {"date": "2022-06-10", "close": 16.0, "volume": 1438.0}, {"date": "2022-06-13", "close": 15.6, "volume": 159.0}, {"date": "2022-06-14", "close": 14.833, "volume": 1427.0}, {"date": "2022-06-15", "close": 13.7, "volume": 5384.0}, {"date": "2022-06-16", "close": 12.948, "volume": 4574.0}, {"date": "2022-06-17", "close": 12.0, "volume": 4691.0}, {"date": "2022-06-21", "close": 10.98, "volume": 3216.0}, {"date": "2022-06-22", "close": 10.0, "volume": 7870.0}, {"date": "2022-06-23", "close": 10.8, "volume": 7244.0}, {"date": "2022-06-24", "close": 10.432, "volume": 11440.0}, {"date": "2022-06-27", "close": 11.5, "volume": 10420.0}, {"date": "2022-06-28", "close": 12.14, "volume": 1060.0}, {"date": "2022-06-29", "close": 11.76, "volume": 406.0}, {"date": "2022-06-30", "close": 11.496, "volume": 686.0}, {"date": "2022-07-01", "close": 10.978, "volume": 1577.0}, {"date": "2022-07-05", "close": 12.198, "volume": 994.0}, {"date": "2022-07-06", "close": 11.6, "volume": 169.0}, {"date": "2022-07-07", "close": 11.6, "volume": 821.0}, {"date": "2022-07-08", "close": 10.858, "volume": 3107.0}, {"date": "2022-07-11", "close": 11.4, "volume": 4083.0}, {"date": "2022-07-12", "close": 11.0, "volume": 975.0}, {"date": "2022-07-13", "close": 10.2, "volume": 926.0}, {"date": "2022-07-14", "close": 10.062, "volume": 1036.0}, {"date": "2022-07-15", "close": 9.8, "volume": 2891.0}, {"date": "2022-07-18", "close": 8.5, "volume": 4799.0}, {"date": "2022-07-19", "close": 8.156, "volume": 6529.0}, {"date": "2022-07-20", "close": 8.042, "volume": 2762.0}, {"date": "2022-07-21", "close": 8.601, "volume": 2548.0}, {"date": "2022-07-22", "close": 8.246, "volume": 1475.0}, {"date": "2022-07-25", "close": 8.6, "volume": 3267.0}, {"date": "2022-07-26", "close": 8.8, "volume": 32328.0}, {"date": "2022-07-27", "close": 11.26, "volume": 80183.0}, {"date": "2022-07-28", "close": 9.022, "volume": 9859.0}, {"date": "2022-07-29", "close": 8.4, "volume": 3094.0}, {"date": "2022-08-01", "close": 7.846, "volume": 4204.0}, {"date": "2022-08-02", "close": 9.306, "volume": 44415.0}, {"date": "2022-08-03", "close": 11.89, "volume": 49451.0}, {"date": "2022-08-04", "close": 11.996, "volume": 21108.0}, {"date": "2022-08-05", "close": 12.128, "volume": 7484.0}, {"date": "2022-08-08", "close": 13.398, "volume": 9027.0}, {"date": "2022-08-09", "close": 12.8, "volume": 25517.0}, {"date": "2022-08-10", "close": 13.398, "volume": 9326.0}, {"date": "2022-08-11", "close": 13.298, "volume": 16866.0}, {"date": "2022-08-12", "close": 11.612, "volume": 5174.0}, {"date": "2022-08-15", "close": 10.622, "volume": 2608.0}, {"date": "2022-08-16", "close": 12.798, "volume": 6705.0}, {"date": "2022-08-17", "close": 11.66, "volume": 1226.0}, {"date": "2022-08-18", "close": 14.106, "volume": 16524.0}, {"date": "2022-08-19", "close": 12.712, "volume": 5862.0}, {"date": "2022-08-22", "close": 11.866, "volume": 3727.0}, {"date": "2022-08-23", "close": 12.286, "volume": 751.0}, {"date": "2022-08-24", "close": 13.0, "volume": 2592.0}, {"date": "2022-08-25", "close": 12.312, "volume": 1617.0}, {"date": "2022-08-26", "close": 12.518, "volume": 5416.0}, {"date": "2022-08-29", "close": 14.6, "volume": 17340.0}, {"date": "2022-08-30", "close": 15.662, "volume": 12203.0}, {"date": "2022-08-31", "close": 16.184, "volume": 10411.0}, {"date": "2022-09-01", "close": 14.6, "volume": 3855.0}, {"date": "2022-09-02", "close": 14.0, "volume": 3330.0}, {"date": "2022-09-06", "close": 12.984, "volume": 2986.0}, {"date": "2022-09-07", "close": 12.766, "volume": 701.0}, {"date": "2022-09-08", "close": 11.802, "volume": 596.0}, {"date": "2022-09-09", "close": 12.6, "volume": 2733.0}, {"date": "2022-09-12", "close": 13.4, "volume": 2158.0}, {"date": "2022-09-13", "close": 12.8, "volume": 3260.0}, {"date": "2022-09-14", "close": 12.14, "volume": 3989.0}, {"date": "2022-09-15", "close": 10.62, "volume": 2728.0}, {"date": "2022-09-16", "close": 11.247, "volume": 241.0}, {"date": "2022-09-19", "close": 8.2327, "volume": 7225.0}, {"date": "2022-09-20", "close": 8.954, "volume": 4703.0}, {"date": "2022-09-21", "close": 8.694, "volume": 156.0}, {"date": "2022-09-22", "close": 9.402, "volume": 1065.0}, {"date": "2022-09-23", "close": 8.236, "volume": 1532.0}, {"date": "2022-09-26", "close": 8.982, "volume": 439.0}, {"date": "2022-09-27", "close": 7.6, "volume": 9476.0}, {"date": "2022-09-28", "close": 7.24, "volume": 69515.0}, {"date": "2022-09-29", "close": 7.542, "volume": 13619.0}, {"date": "2022-09-30", "close": 7.802, "volume": 17613.0}, {"date": "2022-10-03", "close": 9.4, "volume": 26358.0}, {"date": "2022-10-04", "close": 10.8, "volume": 414363.0}, {"date": "2022-10-05", "close": 9.964, "volume": 62291.0}, {"date": "2022-10-06", "close": 11.294, "volume": 30318.0}, {"date": "2022-10-07", "close": 10.0, "volume": 7773.0}, {"date": "2022-10-10", "close": 9.6, "volume": 2561.0}, {"date": "2022-10-11", "close": 8.542, "volume": 7378.0}, {"date": "2022-10-12", "close": 8.812, "volume": 6349.0}, {"date": "2022-10-13", "close": 7.8, "volume": 1689.0}, {"date": "2022-10-14", "close": 7.808, "volume": 2931.0}, {"date": "2022-10-17", "close": 8.398, "volume": 1122.0}, {"date": "2022-10-18", "close": 8.202, "volume": 2094.0}, {"date": "2022-10-19", "close": 7.41, "volume": 2429.0}, {"date": "2022-10-20", "close": 7.702, "volume": 1030.0}, {"date": "2022-10-21", "close": 7.306, "volume": 801.0}, {"date": "2022-10-24", "close": 7.406, "volume": 452.0}, {"date": "2022-10-25", "close": 8.8, "volume": 15843.0}, {"date": "2022-10-26", "close": 9.2, "volume": 4294.0}, {"date": "2022-10-27", "close": 8.7412, "volume": 6203.0}, {"date": "2022-10-28", "close": 8.202, "volume": 605.0}, {"date": "2022-10-31", "close": 8.2, "volume": 1665.0}, {"date": "2022-11-01", "close": 8.078, "volume": 7394.0}, {"date": "2022-11-02", "close": 8.4, "volume": 5389.0}, {"date": "2022-11-03", "close": 7.204, "volume": 2719.0}, {"date": "2022-11-04", "close": 7.5, "volume": 3342.0}, {"date": "2022-11-07", "close": 8.316, "volume": 1878.0}, {"date": "2022-11-08", "close": 8.0, "volume": 19019.0}, {"date": "2022-11-09", "close": 6.534, "volume": 8179.0}, {"date": "2022-11-10", "close": 6.512, "volume": 5186.0}, {"date": "2022-11-11", "close": 6.484, "volume": 4865.0}, {"date": "2022-11-14", "close": 6.4, "volume": 4025.0}, {"date": "2022-11-15", "close": 6.18, "volume": 1713.0}, {"date": "2022-11-16", "close": 6.0, "volume": 2733.0}, {"date": "2022-11-17", "close": 5.702, "volume": 3553.0}, {"date": "2022-11-18", "close": 5.7, "volume": 2159.0}, {"date": "2022-11-21", "close": 5.72, "volume": 1953.0}, {"date": "2022-11-22", "close": 5.198, "volume": 2781.0}, {"date": "2022-11-23", "close": 5.188, "volume": 2242.0}, {"date": "2022-11-25", "close": 5.204, "volume": 1114.0}, {"date": "2022-11-28", "close": 5.2, "volume": 1468.0}, {"date": "2022-11-29", "close": 5.546, "volume": 1114.0}, {"date": "2022-11-30", "close": 6.0, "volume": 5410.0}, {"date": "2022-12-01", "close": 6.2, "volume": 2946.0}, {"date": "2022-12-02", "close": 7.0, "volume": 5467.0}, {"date": "2022-12-05", "close": 7.562, "volume": 4850.0}, {"date": "2022-12-06", "close": 7.35, "volume": 2749.0}, {"date": "2022-12-07", "close": 6.292, "volume": 9090.0}, {"date": "2022-12-08", "close": 7.2, "volume": 149458.0}, {"date": "2022-12-09", "close": 7.1843, "volume": 33563.0}, {"date": "2022-12-12", "close": 7.51, "volume": 6628.0}, {"date": "2022-12-13", "close": 7.6, "volume": 4422.0}, {"date": "2022-12-14", "close": 7.71, "volume": 2668.0}, {"date": "2022-12-15", "close": 7.34, "volume": 5906.0}, {"date": "2022-12-16", "close": 6.61, "volume": 14743.0}, {"date": "2022-12-19", "close": 6.9, "volume": 2831.0}, {"date": "2022-12-20", "close": 6.2, "volume": 4444.0}, {"date": "2022-12-21", "close": 7.09, "volume": 1191.0}, {"date": "2022-12-22", "close": 7.09, "volume": null}, {"date": "2022-12-23", "close": 7.09, "volume": null}, {"date": "2022-12-27", "close": 7.09, "volume": null}, {"date": "2022-12-28", "close": 6.4, "volume": 2106.0}, {"date": "2022-12-29", "close": 6.3, "volume": 2305.0}, {"date": "2022-12-30", "close": 5.8999, "volume": 14130.0}, {"date": "2023-01-03", "close": 7.0, "volume": 4665.0}, {"date": "2023-01-04", "close": 6.44, "volume": 940.0}, {"date": "2023-01-05", "close": 6.3, "volume": 1766.0}, {"date": "2023-01-06", "close": 6.29, "volume": 3434.0}, {"date": "2023-01-09", "close": 6.74, "volume": 23309.0}, {"date": "2023-01-10", "close": 8.0498, "volume": 44623.0}, {"date": "2023-01-11", "close": 7.75, "volume": 4618.0}, {"date": "2023-01-12", "close": 7.9, "volume": 5634.0}, {"date": "2023-01-13", "close": 8.55, "volume": 17281.0}, {"date": "2023-01-17", "close": 8.97, "volume": 14545.0}, {"date": "2023-01-18", "close": 8.98, "volume": 4504.0}, {"date": "2023-01-19", "close": 9.3002, "volume": 11113.0}, {"date": "2023-01-20", "close": 9.4, "volume": 8105.0}, {"date": "2023-01-23", "close": 9.52, "volume": 3994.0}, {"date": "2023-01-24", "close": 9.3517, "volume": 367.0}, {"date": "2023-01-25", "close": 9.6, "volume": 1806.0}, {"date": "2023-01-26", "close": 10.45, "volume": 1973.0}, {"date": "2023-01-27", "close": 10.1, "volume": 7470.0}, {"date": "2023-01-30", "close": 10.5634, "volume": 1639.0}, {"date": "2023-01-31", "close": 10.6, "volume": 12514.0}, {"date": "2023-02-01", "close": 11.79, "volume": 6895.0}, {"date": "2023-02-02", "close": 11.4229, "volume": 4537.0}, {"date": "2023-02-03", "close": 11.01, "volume": 4988.0}, {"date": "2023-02-06", "close": 11.01, "volume": 1477.0}, {"date": "2023-02-07", "close": 11.39, "volume": 2382.0}, {"date": "2023-02-08", "close": 11.41, "volume": 1167.0}, {"date": "2023-02-09", "close": 11.2001, "volume": 1250.0}, {"date": "2023-02-10", "close": 11.2201, "volume": 2371.0}, {"date": "2023-02-13", "close": 12.22, "volume": 2852.0}, {"date": "2023-02-14", "close": 12.0, "volume": 4118.0}, {"date": "2023-02-15", "close": 11.725, "volume": 2549.0}, {"date": "2023-02-16", "close": 11.41, "volume": 3768.0}, {"date": "2023-02-17", "close": 11.5, "volume": 888.0}, {"date": "2023-02-21", "close": 10.85, "volume": 3114.0}, {"date": "2023-02-22", "close": 10.4, "volume": 1114.0}, {"date": "2023-02-23", "close": 10.4, "volume": null}, {"date": "2023-02-24", "close": 10.05, "volume": 1369.0}, {"date": "2023-02-27", "close": 8.3533, "volume": 8589.0}, {"date": "2023-02-28", "close": 8.4101, "volume": 613.0}, {"date": "2023-03-01", "close": 8.6, "volume": 542.0}, {"date": "2023-03-02", "close": 8.45, "volume": 13012.0}, {"date": "2023-03-03", "close": 8.9, "volume": 3258.0}, {"date": "2023-03-06", "close": 9.63, "volume": 7612.0}, {"date": "2023-03-07", "close": 9.8, "volume": 4040.0}, {"date": "2023-03-08", "close": 10.75, "volume": 4353.0}, {"date": "2023-03-09", "close": 11.29, "volume": 3059.0}, {"date": "2023-03-10", "close": 10.3, "volume": 3774.0}, {"date": "2023-03-13", "close": 10.3, "volume": null}, {"date": "2023-03-14", "close": 9.5, "volume": 1230.0}, {"date": "2023-03-15", "close": 9.25, "volume": 679.0}, {"date": "2023-03-16", "close": 8.7, "volume": 3640.0}, {"date": "2023-03-17", "close": 8.6, "volume": 3244.0}, {"date": "2023-03-20", "close": 7.94, "volume": 2284.0}, {"date": "2023-03-21", "close": 7.94, "volume": null}, {"date": "2023-03-22", "close": 7.486, "volume": 3386.0}, {"date": "2023-03-23", "close": 7.15, "volume": 1723.0}, {"date": "2023-03-24", "close": 7.2, "volume": 5120.0}, {"date": "2023-03-27", "close": 7.19, "volume": 941.0}, {"date": "2023-03-28", "close": 7.0, "volume": 11544.0}, {"date": "2023-03-29", "close": 7.39, "volume": 218.0}, {"date": "2023-03-30", "close": 7.75, "volume": 2055.0}, {"date": "2023-03-31", "close": 6.48, "volume": 1794.0}, {"date": "2023-04-03", "close": 7.765, "volume": 891.0}, {"date": "2023-04-04", "close": 8.225, "volume": 2119.0}, {"date": "2023-04-05", "close": 8.225, "volume": null}, {"date": "2023-04-06", "close": 7.5691, "volume": 379.0}, {"date": "2023-04-10", "close": 7.5691, "volume": null}, {"date": "2023-04-11", "close": 8.134, "volume": 344.0}, {"date": "2023-04-12", "close": 7.11, "volume": 1159.0}, {"date": "2023-04-13", "close": 7.2, "volume": 2076.0}, {"date": "2023-04-14", "close": 7.1, "volume": 1716.0}, {"date": "2023-04-17", "close": 6.95, "volume": 1323.0}, {"date": "2023-04-18", "close": 7.0, "volume": 3492.0}, {"date": "2023-04-19", "close": 7.0, "volume": null}, {"date": "2023-04-20", "close": 6.54, "volume": 393.0}, {"date": "2023-04-21", "close": 7.0, "volume": 399.0}, {"date": "2023-04-24", "close": 7.0, "volume": 844.0}, {"date": "2023-04-25", "close": 7.0, "volume": null}, {"date": "2023-04-26", "close": 6.9, "volume": 3500.0}, {"date": "2023-04-27", "close": 6.9, "volume": null}, {"date": "2023-04-28", "close": 7.0, "volume": 503.0}, {"date": "2023-05-01", "close": 7.1, "volume": 461.0}, {"date": "2023-05-02", "close": 7.1, "volume": 303.0}, {"date": "2023-05-03", "close": 8.06, "volume": 364.0}, {"date": "2023-05-04", "close": 8.0, "volume": 140.0}, {"date": "2023-05-05", "close": 8.12, "volume": 1244.0}, {"date": "2023-05-08", "close": 7.7736, "volume": 356.0}, {"date": "2023-05-09", "close": 8.1, "volume": 1051.0}, {"date": "2023-05-10", "close": 8.95, "volume": 2089.0}, {"date": "2023-05-11", "close": 8.1, "volume": 1022.0}, {"date": "2023-05-12", "close": 9.0, "volume": 9627.0}, {"date": "2023-05-15", "close": 9.0, "volume": null}, {"date": "2023-05-16", "close": 8.9999, "volume": 11700.0}, {"date": "2023-05-17", "close": 9.01, "volume": 1362.0}, {"date": "2023-05-18", "close": 9.4517, "volume": 244.0}, {"date": "2023-05-19", "close": 10.0, "volume": 1602.0}, {"date": "2023-05-22", "close": 9.05, "volume": 2660.0}, {"date": "2023-05-23", "close": 9.53, "volume": 425.0}, {"date": "2023-05-24", "close": 10.0, "volume": 1142.0}, {"date": "2023-05-25", "close": 8.41, "volume": 2606.0}, {"date": "2023-05-26", "close": 8.5, "volume": 2488.0}, {"date": "2023-05-30", "close": 8.32, "volume": 9924.0}, {"date": "2023-05-31", "close": 8.45, "volume": 772.0}, {"date": "2023-06-01", "close": 8.21, "volume": 4112.0}, {"date": "2023-06-02", "close": 8.51, "volume": 831.0}, {"date": "2023-06-05", "close": 8.77, "volume": 1091.0}, {"date": "2023-06-06", "close": 8.3, "volume": 1236.0}, {"date": "2023-06-07", "close": 8.2, "volume": 1888.0}, {"date": "2023-06-08", "close": 8.0, "volume": 6506.0}, {"date": "2023-06-09", "close": 8.0, "volume": 3915.0}, {"date": "2023-06-12", "close": 7.976, "volume": 6808.0}, {"date": "2023-06-13", "close": 8.15, "volume": 1394.0}, {"date": "2023-06-14", "close": 8.2, "volume": 457.0}, {"date": "2023-06-15", "close": 7.85, "volume": 2025.0}, {"date": "2023-06-16", "close": 7.7, "volume": 1080.0}, {"date": "2023-06-20", "close": 7.05, "volume": 8999.0}, {"date": "2023-06-21", "close": 7.0, "volume": 1719.0}, {"date": "2023-06-22", "close": 7.48, "volume": 3480314.0}, {"date": "2023-06-23", "close": 6.84, "volume": 157867.0}, {"date": "2023-06-26", "close": 6.45, "volume": 66223.0}, {"date": "2023-06-27", "close": 6.41, "volume": 37353.0}, {"date": "2023-06-28", "close": 6.28, "volume": 152780.0}, {"date": "2023-06-29", "close": 6.2, "volume": 70482.0}, {"date": "2023-06-30", "close": 6.45, "volume": 80908.0}, {"date": "2023-07-03", "close": 6.32, "volume": 28494.0}, {"date": "2023-07-05", "close": 6.7, "volume": 51791.0}, {"date": "2023-07-06", "close": 6.96, "volume": 19621.0}, {"date": "2023-07-07", "close": 6.64, "volume": 23805.0}, {"date": "2023-07-10", "close": 6.51, "volume": 22017.0}, {"date": "2023-07-11", "close": 6.2, "volume": 42358.0}, {"date": "2023-07-12", "close": 6.6, "volume": 48297.0}, {"date": "2023-07-13", "close": 6.83, "volume": 132033.0}, {"date": "2023-07-14", "close": 6.91, "volume": 14381.0}, {"date": "2023-07-17", "close": 6.91, "volume": 12285.0}, {"date": "2023-07-18", "close": 7.2, "volume": 23967.0}, {"date": "2023-07-19", "close": 7.69, "volume": 18642.0}, {"date": "2023-07-20", "close": 7.1501, "volume": 4463.0}, {"date": "2023-07-21", "close": 6.64, "volume": 22595.0}, {"date": "2023-07-24", "close": 6.97, "volume": 915.0}, {"date": "2023-07-25", "close": 6.8127, "volume": 10035.0}, {"date": "2023-07-26", "close": 6.8, "volume": 4834.0}, {"date": "2023-07-27", "close": 6.6, "volume": 18581.0}, {"date": "2023-07-28", "close": 6.88, "volume": 21769.0}, {"date": "2023-07-31", "close": 6.81, "volume": 17563.0}, {"date": "2023-08-01", "close": 6.79, "volume": 5104.0}, {"date": "2023-08-02", "close": 6.98, "volume": 8920.0}, {"date": "2023-08-03", "close": 6.901, "volume": 12357.0}, {"date": "2023-08-04", "close": 6.81, "volume": 3649.0}, {"date": "2023-08-07", "close": 6.925, "volume": 3827.0}, {"date": "2023-08-08", "close": 6.79, "volume": 14287.0}, {"date": "2023-08-09", "close": 7.1925, "volume": 2915.0}, {"date": "2023-08-10", "close": 6.75, "volume": 9127.0}, {"date": "2023-08-11", "close": 6.7, "volume": 4788.0}, {"date": "2023-08-14", "close": 6.93, "volume": 2115.0}, {"date": "2023-08-15", "close": 6.875, "volume": 4920.0}, {"date": "2023-08-16", "close": 6.8001, "volume": 10525.0}, {"date": "2023-08-17", "close": 6.8, "volume": 2587.0}, {"date": "2023-08-18", "close": 7.1766, "volume": 6408.0}, {"date": "2023-08-21", "close": 7.2481, "volume": 1772.0}, {"date": "2023-08-22", "close": 7.2794, "volume": 2076.0}, {"date": "2023-08-23", "close": 7.09, "volume": 3073.0}, {"date": "2023-08-24", "close": 6.75, "volume": 8408.0}, {"date": "2023-08-25", "close": 6.75, "volume": 3487.0}, {"date": "2023-08-28", "close": 7.0817, "volume": 7195.0}, {"date": "2023-08-29", "close": 7.05, "volume": 5108.0}, {"date": "2023-08-30", "close": 6.98, "volume": 5162.0}, {"date": "2023-08-31", "close": 7.08, "volume": 7077.0}, {"date": "2023-09-01", "close": 7.195, "volume": 6077.0}, {"date": "2023-09-05", "close": 7.33, "volume": 8765.0}, {"date": "2023-09-06", "close": 7.27, "volume": 1579.0}, {"date": "2023-09-07", "close": 7.228, "volume": 1109.0}, {"date": "2023-09-08", "close": 7.17, "volume": 676.0}, {"date": "2023-09-11", "close": 7.31, "volume": 1730.0}, {"date": "2023-09-12", "close": 7.2, "volume": 622.0}, {"date": "2023-09-13", "close": 7.4, "volume": 3038.0}, {"date": "2023-09-14", "close": 7.35, "volume": 3012.0}, {"date": "2023-09-15", "close": 7.22, "volume": 1007.0}, {"date": "2023-09-18", "close": 7.17, "volume": 825.0}, {"date": "2023-09-19", "close": 7.14, "volume": 4419.0}, {"date": "2023-09-20", "close": 7.44, "volume": 1888.0}, {"date": "2023-09-21", "close": 7.245, "volume": 682.0}, {"date": "2023-09-22", "close": 7.01, "volume": 535.0}, {"date": "2023-09-25", "close": 7.05, "volume": 645.0}, {"date": "2023-09-26", "close": 7.2002, "volume": 5764.0}, {"date": "2023-09-27", "close": 7.06, "volume": 1739.0}, {"date": "2023-09-28", "close": 7.1, "volume": 1234.0}, {"date": "2023-09-29", "close": 7.15, "volume": 794.0}, {"date": "2023-10-02", "close": 6.8501, "volume": 1927.0}, {"date": "2023-10-03", "close": 6.78, "volume": 2010.0}, {"date": "2023-10-04", "close": 6.78, "volume": null}, {"date": "2023-10-05", "close": 6.75, "volume": 1000.0}, {"date": "2023-10-06", "close": 6.75, "volume": null}, {"date": "2023-10-09", "close": 6.6, "volume": 1279.0}, {"date": "2023-10-10", "close": 7.0, "volume": 4988.0}, {"date": "2023-10-11", "close": 6.91, "volume": 5850.0}, {"date": "2023-10-12", "close": 6.8, "volume": 7234.0}, {"date": "2023-10-13", "close": 6.74, "volume": 723.0}, {"date": "2023-10-16", "close": 6.61, "volume": 3923.0}, {"date": "2023-10-17", "close": 6.8199, "volume": 1328.0}, {"date": "2023-10-18", "close": 6.6001, "volume": 1730.0}, {"date": "2023-10-19", "close": 6.6032, "volume": 1327.0}, {"date": "2023-10-20", "close": 6.36, "volume": 722.0}, {"date": "2023-10-23", "close": 5.94, "volume": 1407.0}, {"date": "2023-10-24", "close": 5.94, "volume": null}, {"date": "2023-10-25", "close": 5.77, "volume": 1478.0}, {"date": "2023-10-26", "close": 6.3, "volume": 1533.0}, {"date": "2023-10-27", "close": 6.5, "volume": 3397.0}, {"date": "2023-10-30", "close": 6.51, "volume": 1868.0}, {"date": "2023-10-31", "close": 6.46, "volume": 6107.0}, {"date": "2023-11-01", "close": 6.2684, "volume": 4611.0}, {"date": "2023-11-02", "close": 6.175, "volume": 1323.0}, {"date": "2023-11-03", "close": 6.3, "volume": 2337.0}, {"date": "2023-11-06", "close": 6.3, "volume": null}, {"date": "2023-11-07", "close": 6.3, "volume": null}, {"date": "2023-11-08", "close": 6.35, "volume": 3679.0}, {"date": "2023-11-09", "close": 6.1, "volume": 981.0}, {"date": "2023-11-10", "close": 6.1, "volume": null}, {"date": "2023-11-13", "close": 6.2, "volume": 4826.0}, {"date": "2023-11-14", "close": 6.2, "volume": 2736.0}, {"date": "2023-11-15", "close": 5.49, "volume": 729.0}, {"date": "2023-11-16", "close": 6.3, "volume": 2555.0}, {"date": "2023-11-17", "close": 6.1, "volume": 727.0}, {"date": "2023-11-20", "close": 6.2, "volume": 107.0}, {"date": "2023-11-21", "close": 6.1, "volume": 475.0}, {"date": "2023-11-22", "close": 6.1, "volume": null}, {"date": "2023-11-24", "close": 6.1, "volume": null}, {"date": "2023-11-27", "close": 6.25, "volume": 1627.0}, {"date": "2023-11-28", "close": 6.805, "volume": 23455.0}, {"date": "2023-11-29", "close": 7.0899, "volume": 10238.0}, {"date": "2023-11-30", "close": 7.0662, "volume": 4202.0}, {"date": "2023-12-01", "close": 7.29, "volume": 16934.0}, {"date": "2023-12-04", "close": 7.47, "volume": 8277.0}, {"date": "2023-12-05", "close": 7.4799, "volume": 5631.0}, {"date": "2023-12-06", "close": 7.4799, "volume": null}, {"date": "2023-12-07", "close": 7.396, "volume": 776.0}, {"date": "2023-12-08", "close": 7.7915, "volume": 8064.0}, {"date": "2023-12-11", "close": 7.7915, "volume": null}, {"date": "2023-12-12", "close": 7.63, "volume": 4904.0}, {"date": "2023-12-13", "close": 7.58, "volume": 3839.0}, {"date": "2023-12-14", "close": 7.75, "volume": 496.0}, {"date": "2023-12-15", "close": 8.36, "volume": 5363.0}, {"date": "2023-12-18", "close": 8.95, "volume": 6350.0}, {"date": "2023-12-19", "close": 8.91, "volume": 977.0}, {"date": "2023-12-20", "close": 9.37, "volume": 521.0}, {"date": "2023-12-21", "close": 9.4999, "volume": 2909.0}, {"date": "2023-12-22", "close": 9.805, "volume": 3190.0}, {"date": "2023-12-26", "close": 9.6678, "volume": 531.0}, {"date": "2023-12-27", "close": 9.5, "volume": 3417.0}, {"date": "2023-12-28", "close": 9.3, "volume": 651.0}, {"date": "2023-12-29", "close": 9.075, "volume": 1170.0}, {"date": "2024-01-02", "close": 9.1101, "volume": 2913.0}, {"date": "2024-01-03", "close": 9.15, "volume": 4945.0}, {"date": "2024-01-04", "close": 9.02, "volume": 403.0}, {"date": "2024-01-05", "close": 9.02, "volume": null}, {"date": "2024-01-08", "close": 8.56, "volume": 7013.0}, {"date": "2024-01-09", "close": 8.8, "volume": 5173.0}, {"date": "2024-01-10", "close": 8.3, "volume": 7589.0}, {"date": "2024-01-11", "close": 7.6, "volume": 2737.0}, {"date": "2024-01-12", "close": 7.5999, "volume": 9187.0}, {"date": "2024-01-16", "close": 7.62, "volume": 14062.0}, {"date": "2024-01-17", "close": 8.55, "volume": 3699.0}, {"date": "2024-01-18", "close": 8.03, "volume": 12409.0}, {"date": "2024-01-19", "close": 8.23, "volume": 2472.0}, {"date": "2024-01-22", "close": 8.4, "volume": 1551.0}, {"date": "2024-01-23", "close": 7.83, "volume": 4531.0}, {"date": "2024-01-24", "close": 7.91, "volume": 2540.0}, {"date": "2024-01-25", "close": 8.05, "volume": 2424.0}, {"date": "2024-01-26", "close": 8.0, "volume": 7873.0}, {"date": "2024-01-29", "close": 7.2, "volume": 6448.0}, {"date": "2024-01-30", "close": 6.95, "volume": 3103.0}, {"date": "2024-01-31", "close": 6.92, "volume": 2196.0}, {"date": "2024-02-01", "close": 6.925, "volume": 3947.0}, {"date": "2024-02-02", "close": 6.925, "volume": null}, {"date": "2024-02-05", "close": 6.925, "volume": null}, {"date": "2024-02-06", "close": 6.89, "volume": 1155.0}, {"date": "2024-02-07", "close": 6.3301, "volume": 2093.0}, {"date": "2024-02-08", "close": 6.41, "volume": 5161.0}, {"date": "2024-02-09", "close": 6.89, "volume": 738.0}, {"date": "2024-02-12", "close": 6.7799, "volume": 610.0}, {"date": "2024-02-13", "close": 6.25, "volume": 281.0}, {"date": "2024-02-14", "close": 6.25, "volume": 2058.0}, {"date": "2024-02-15", "close": 6.92, "volume": 1171.0}, {"date": "2024-02-16", "close": 6.0, "volume": 2852.0}, {"date": "2024-02-20", "close": 6.0, "volume": 1099.0}, {"date": "2024-02-21", "close": 6.0, "volume": 3032.0}, {"date": "2024-02-22", "close": 6.1474, "volume": 774.0}, {"date": "2024-02-23", "close": 6.14, "volume": 803.0}, {"date": "2024-02-26", "close": 6.5, "volume": 4918.0}, {"date": "2024-02-27", "close": 6.21, "volume": 4353.0}, {"date": "2024-02-28", "close": 6.75, "volume": 1708.0}, {"date": "2024-02-29", "close": 6.45, "volume": 8374.0}, {"date": "2024-03-01", "close": 6.5, "volume": 4030.0}, {"date": "2024-03-04", "close": 6.5, "volume": null}, {"date": "2024-03-05", "close": 6.0, "volume": 17034.0}, {"date": "2024-03-06", "close": 6.0, "volume": 1818.0}, {"date": "2024-03-07", "close": 6.59, "volume": 861.0}, {"date": "2024-03-08", "close": 6.0, "volume": 7377.0}, {"date": "2024-03-11", "close": 5.995, "volume": 1084.0}, {"date": "2024-03-12", "close": 6.03, "volume": 3144.0}, {"date": "2024-03-13", "close": 6.03, "volume": null}, {"date": "2024-03-14", "close": 6.0099, "volume": 696.0}, {"date": "2024-03-15", "close": 5.7, "volume": 15994.0}, {"date": "2024-03-18", "close": 5.6, "volume": 2303.0}, {"date": "2024-03-19", "close": 5.21, "volume": 3219.0}, {"date": "2024-03-20", "close": 5.28, "volume": 3480.0}, {"date": "2024-03-21", "close": 4.955, "volume": 14196.0}, {"date": "2024-03-22", "close": 4.81, "volume": 2650.0}, {"date": "2024-03-25", "close": 4.735, "volume": 1868.0}, {"date": "2024-03-26", "close": 4.905, "volume": 13152.0}, {"date": "2024-03-27", "close": 5.05, "volume": 6105.0}, {"date": "2024-03-28", "close": 4.955, "volume": 3728.0}, {"date": "2024-04-01", "close": 4.9, "volume": 7547.0}, {"date": "2024-04-02", "close": 4.75, "volume": 9122.0}, {"date": "2024-04-03", "close": 3.7001, "volume": 12814.0}, {"date": "2024-04-04", "close": 3.5001, "volume": 1684.0}, {"date": "2024-04-05", "close": 3.6, "volume": 525.0}, {"date": "2024-04-08", "close": 4.2, "volume": 4581.0}, {"date": "2024-04-09", "close": 3.71, "volume": 23878.0}, {"date": "2024-04-10", "close": 3.72, "volume": 376.0}, {"date": "2024-04-11", "close": 3.86, "volume": 1866.0}, {"date": "2024-04-12", "close": 3.86, "volume": null}, {"date": "2024-04-15", "close": 3.86, "volume": null}, {"date": "2024-04-16", "close": 4.0, "volume": 2669.0}, {"date": "2024-04-17", "close": 4.0334, "volume": 4066.0}, {"date": "2024-04-18", "close": 4.04, "volume": 650.0}, {"date": "2024-04-19", "close": 3.7, "volume": 500.0}, {"date": "2024-04-22", "close": 3.6998, "volume": 1386.0}, {"date": "2024-04-23", "close": 3.6998, "volume": null}, {"date": "2024-04-24", "close": 3.69, "volume": 1085.0}, {"date": "2024-04-25", "close": 3.57, "volume": 1063.0}, {"date": "2024-04-26", "close": 3.54, "volume": 1030.0}, {"date": "2024-04-29", "close": 3.4501, "volume": 2850.0}, {"date": "2024-04-30", "close": 3.5369, "volume": 1190.0}, {"date": "2024-05-01", "close": 2.96, "volume": 5492.0}, {"date": "2024-05-02", "close": 2.68, "volume": 7449.0}, {"date": "2024-05-03", "close": 2.5245, "volume": 631.0}, {"date": "2024-05-06", "close": 2.9199, "volume": 9579.0}, {"date": "2024-05-07", "close": 3.0, "volume": 5742.0}, {"date": "2024-05-08", "close": 3.0, "volume": 7692.0}, {"date": "2024-05-09", "close": 3.42, "volume": 12726.0}, {"date": "2024-05-10", "close": 3.5643, "volume": 26569.0}, {"date": "2024-05-13", "close": 3.81, "volume": 13810.0}, {"date": "2024-05-14", "close": 3.1, "volume": 33316.0}, {"date": "2024-05-15", "close": 3.04, "volume": 4756.0}, {"date": "2024-05-16", "close": 3.11, "volume": 1874.0}, {"date": "2024-05-17", "close": 3.2, "volume": 8094.0}, {"date": "2024-05-20", "close": 3.0, "volume": 2330.0}, {"date": "2024-05-21", "close": 3.03, "volume": 686.0}, {"date": "2024-05-22", "close": 2.98, "volume": 1665.0}, {"date": "2024-05-23", "close": 2.95, "volume": 6081.0}, {"date": "2024-05-24", "close": 2.98, "volume": 423.0}, {"date": "2024-05-28", "close": 2.9, "volume": 2161.0}, {"date": "2024-05-29", "close": 3.0, "volume": 6840.0}, {"date": "2024-05-30", "close": 2.87, "volume": 1352.0}, {"date": "2024-05-31", "close": 3.0, "volume": 7181.0}, {"date": "2024-06-03", "close": 2.85, "volume": 696.0}, {"date": "2024-06-04", "close": 3.0, "volume": 232.0}, {"date": "2024-06-05", "close": 2.9484, "volume": 1019.0}, {"date": "2024-06-06", "close": 2.8, "volume": 2093.0}, {"date": "2024-06-07", "close": 2.85, "volume": 6719.0}, {"date": "2024-06-10", "close": 2.75, "volume": 859.0}, {"date": "2024-06-11", "close": 3.0263, "volume": 125.0}, {"date": "2024-06-12", "close": 3.0263, "volume": null}, {"date": "2024-06-13", "close": 3.02, "volume": 2235.0}, {"date": "2024-06-14", "close": 2.952, "volume": 2093.0}, {"date": "2024-06-17", "close": 2.95, "volume": 8008.0}, {"date": "2024-06-18", "close": 2.6, "volume": 11407.0}, {"date": "2024-06-20", "close": 2.57, "volume": 1741.0}, {"date": "2024-06-21", "close": 2.365, "volume": 2341.0}, {"date": "2024-06-24", "close": 2.305, "volume": 7542.0}, {"date": "2024-06-25", "close": 2.3, "volume": 7189.0}, {"date": "2024-06-26", "close": 2.5, "volume": 18391.0}, {"date": "2024-06-27", "close": 2.33, "volume": 4809.0}, {"date": "2024-06-28", "close": 2.56, "volume": 1379.0}, {"date": "2024-07-01", "close": 2.55, "volume": 276.0}, {"date": "2024-07-02", "close": 2.43, "volume": 2854.0}, {"date": "2024-07-03", "close": 2.62, "volume": 295.0}, {"date": "2024-07-05", "close": 2.62, "volume": null}, {"date": "2024-07-08", "close": 2.28, "volume": 1440.0}, {"date": "2024-07-09", "close": 2.28, "volume": null}, {"date": "2024-07-10", "close": 2.3201, "volume": 2031.0}, {"date": "2024-07-11", "close": 6.1, "volume": 46201970.0}, {"date": "2024-07-12", "close": 5.59, "volume": 1952354.0}, {"date": "2024-07-15", "close": 3.65, "volume": 584380.0}, {"date": "2024-07-16", "close": 5.45, "volume": 6495236.0}, {"date": "2024-07-17", "close": 6.58, "volume": 23291750.0}, {"date": "2024-07-18", "close": 6.17, "volume": 595907.0}, {"date": "2024-07-19", "close": 6.77, "volume": 334737.0}, {"date": "2024-07-22", "close": 5.99, "volume": 219129.0}, {"date": "2024-07-23", "close": 4.8, "volume": 267558.0}, {"date": "2024-07-24", "close": 5.0, "volume": 59977.0}, {"date": "2024-07-25", "close": 4.94, "volume": 44933.0}, {"date": "2024-07-26", "close": 4.9, "volume": 32166.0}, {"date": "2024-07-29", "close": 4.78, "volume": 35332.0}, {"date": "2024-07-30", "close": 4.78, "volume": 18318.0}, {"date": "2024-07-31", "close": 4.65, "volume": 14865.0}, {"date": "2024-08-01", "close": 4.6, "volume": 15641.0}, {"date": "2024-08-02", "close": 4.66, "volume": 32281.0}, {"date": "2024-08-05", "close": 4.49, "volume": 65056.0}, {"date": "2024-08-06", "close": 4.76, "volume": 20509.0}, {"date": "2024-08-07", "close": 4.7, "volume": 38810.0}, {"date": "2024-08-08", "close": 4.7, "volume": 25542.0}, {"date": "2024-08-09", "close": 4.79, "volume": 5327.0}, {"date": "2024-08-12", "close": 4.72, "volume": 17354.0}, {"date": "2024-08-13", "close": 4.65, "volume": 35692.0}, {"date": "2024-08-14", "close": 4.74, "volume": 24249.0}, {"date": "2024-08-15", "close": 4.4, "volume": 28383.0}, {"date": "2024-08-16", "close": 5.18, "volume": 115473.0}, {"date": "2024-08-19", "close": 4.56, "volume": 72318.0}, {"date": "2024-08-20", "close": 4.78, "volume": 13693.0}, {"date": "2024-08-21", "close": 5.15, "volume": 19868.0}, {"date": "2024-08-22", "close": 5.02, "volume": 17587.0}, {"date": "2024-08-23", "close": 4.945, "volume": 4174.0}, {"date": "2024-08-26", "close": 4.89, "volume": 8351.0}, {"date": "2024-08-27", "close": 4.89, "volume": 7266.0}, {"date": "2024-08-28", "close": 5.04, "volume": 80345.0}, {"date": "2024-08-29", "close": 4.96, "volume": 25768.0}, {"date": "2024-08-30", "close": 5.46, "volume": 15923.0}, {"date": "2024-09-03", "close": 5.72, "volume": 31239.0}, {"date": "2024-09-04", "close": 5.86, "volume": 63630.0}, {"date": "2024-09-05", "close": 5.59, "volume": 61179.0}, {"date": "2024-09-06", "close": 5.89, "volume": 55360.0}, {"date": "2024-09-09", "close": 6.71, "volume": 44447.0}, {"date": "2024-09-10", "close": 6.77, "volume": 28790.0}, {"date": "2024-09-11", "close": 6.1876, "volume": 39695.0}, {"date": "2024-09-12", "close": 5.79, "volume": 29566.0}, {"date": "2024-09-13", "close": 6.58, "volume": 26174.0}, {"date": "2024-09-16", "close": 6.61, "volume": 8515.0}, {"date": "2024-09-17", "close": 6.5, "volume": 5710.0}, {"date": "2024-09-18", "close": 6.38, "volume": 10932.0}, {"date": "2024-09-19", "close": 6.03, "volume": 14612.0}, {"date": "2024-09-20", "close": 5.81, "volume": 10337.0}, {"date": "2024-09-23", "close": 6.0, "volume": 14366.0}, {"date": "2024-09-24", "close": 6.1, "volume": 85286.0}, {"date": "2024-09-25", "close": 6.16, "volume": 30259.0}, {"date": "2024-09-26", "close": 6.34, "volume": 11266.0}, {"date": "2024-09-27", "close": 6.95, "volume": 14731.0}, {"date": "2024-09-30", "close": 6.38, "volume": 7429.0}, {"date": "2024-10-01", "close": 6.27, "volume": 4136.0}, {"date": "2024-10-02", "close": 6.38, "volume": 4411.0}, {"date": "2024-10-03", "close": 6.65, "volume": 9147.0}, {"date": "2024-10-04", "close": 6.78, "volume": 6336.0}, {"date": "2024-10-07", "close": 6.4401, "volume": 7467.0}, {"date": "2024-10-08", "close": 6.55, "volume": 2392.0}, {"date": "2024-10-09", "close": 6.1729, "volume": 47659.0}, {"date": "2024-10-10", "close": 5.61, "volume": 48926.0}, {"date": "2024-10-11", "close": 5.92, "volume": 23970.0}, {"date": "2024-10-14", "close": 5.625, "volume": 20945.0}, {"date": "2024-10-15", "close": 5.61, "volume": 10176.0}, {"date": "2024-10-16", "close": 5.58, "volume": 13407.0}, {"date": "2024-10-17", "close": 5.6699, "volume": 16284.0}, {"date": "2024-10-18", "close": 5.74, "volume": 5730.0}, {"date": "2024-10-21", "close": 5.705, "volume": 4920.0}, {"date": "2024-10-22", "close": 5.53, "volume": 6975.0}, {"date": "2024-10-23", "close": 5.1, "volume": 16605.0}, {"date": "2024-10-24", "close": 4.89, "volume": 14718.0}, {"date": "2024-10-25", "close": 4.83, "volume": 40201.0}, {"date": "2024-10-28", "close": 5.38, "volume": 4819.0}, {"date": "2024-10-29", "close": 5.2101, "volume": 4008.0}, {"date": "2024-10-30", "close": 5.34, "volume": 15956.0}, {"date": "2024-10-31", "close": 5.225, "volume": 13801.0}, {"date": "2024-11-01", "close": 5.9, "volume": 23208.0}, {"date": "2024-11-04", "close": 6.0, "volume": 4237.0}, {"date": "2024-11-05", "close": 5.86, "volume": 16652.0}, {"date": "2024-11-06", "close": 5.81, "volume": 14465.0}, {"date": "2024-11-07", "close": 5.61, "volume": 38730.0}, {"date": "2024-11-08", "close": 5.95, "volume": 19344.0}, {"date": "2024-11-11", "close": 6.02, "volume": 8894.0}, {"date": "2024-11-12", "close": 6.15, "volume": 5542.0}, {"date": "2024-11-13", "close": 7.11, "volume": 109582.0}, {"date": "2024-11-14", "close": 6.85, "volume": 16308.0}, {"date": "2024-11-15", "close": 5.81, "volume": 9501.0}, {"date": "2024-11-18", "close": 5.99, "volume": 37325.0}, {"date": "2024-11-19", "close": 6.08, "volume": 46173.0}, {"date": "2024-11-20", "close": 6.75, "volume": 20267.0}, {"date": "2024-11-21", "close": 7.0, "volume": 45526.0}, {"date": "2024-11-22", "close": 6.855, "volume": 94235.0}, {"date": "2024-11-25", "close": 7.0, "volume": 23531.0}, {"date": "2024-11-26", "close": 7.11, "volume": 27864.0}, {"date": "2024-11-27", "close": 7.2, "volume": 52627.0}, {"date": "2024-11-29", "close": 7.4, "volume": 25345.0}, {"date": "2024-12-02", "close": 7.2, "volume": 36512.0}, {"date": "2024-12-03", "close": 7.0, "volume": 6827.0}, {"date": "2024-12-04", "close": 6.89, "volume": 11591.0}, {"date": "2024-12-05", "close": 6.85, "volume": 6792.0}, {"date": "2024-12-06", "close": 6.75, "volume": 5355.0}, {"date": "2024-12-09", "close": 6.62, "volume": 16672.0}, {"date": "2024-12-10", "close": 6.45, "volume": 10224.0}, {"date": "2024-12-11", "close": 6.25, "volume": 25703.0}, {"date": "2024-12-12", "close": 5.98, "volume": 74842.0}, {"date": "2024-12-13", "close": 6.33, "volume": 11150.0}, {"date": "2024-12-16", "close": 6.71, "volume": 66423.0}, {"date": "2024-12-17", "close": 7.05, "volume": 13943.0}, {"date": "2024-12-18", "close": 7.37, "volume": 30097.0}, {"date": "2024-12-19", "close": 7.06, "volume": 15885.0}, {"date": "2024-12-20", "close": 6.53, "volume": 14990.0}, {"date": "2024-12-23", "close": 6.91, "volume": 21080.0}, {"date": "2024-12-24", "close": 6.7298, "volume": 4952.0}, {"date": "2024-12-26", "close": 6.92, "volume": 4674.0}, {"date": "2024-12-27", "close": 6.95, "volume": 19719.0}, {"date": "2024-12-30", "close": 6.97, "volume": 14029.0}, {"date": "2024-12-31", "close": 6.87, "volume": 11020.0}, {"date": "2025-01-02", "close": 7.04, "volume": 49326.0}, {"date": "2025-01-03", "close": 7.0, "volume": 14282.0}, {"date": "2025-01-06", "close": 7.43, "volume": 13217.0}, {"date": "2025-01-07", "close": 7.68, "volume": 19363.0}, {"date": "2025-01-08", "close": 9.05, "volume": 72671.0}, {"date": "2025-01-10", "close": 9.57, "volume": 67317.0}, {"date": "2025-01-13", "close": 9.494, "volume": 19419.0}, {"date": "2025-01-14", "close": 9.18, "volume": 10571.0}, {"date": "2025-01-15", "close": 8.75, "volume": 15308.0}, {"date": "2025-01-16", "close": 8.44, "volume": 27263.0}, {"date": "2025-01-17", "close": 8.5, "volume": 17836.0}, {"date": "2025-01-21", "close": 8.5, "volume": 25153.0}, {"date": "2025-01-22", "close": 8.5, "volume": 20349.0}, {"date": "2025-01-23", "close": 7.85, "volume": 34632.0}, {"date": "2025-01-24", "close": 8.0199, "volume": 11285.0}, {"date": "2025-01-27", "close": 7.44, "volume": 21851.0}, {"date": "2025-01-28", "close": 7.29, "volume": 16244.0}, {"date": "2025-01-29", "close": 7.26, "volume": 12468.0}, {"date": "2025-01-30", "close": 8.4, "volume": 49690.0}, {"date": "2025-01-31", "close": 8.82, "volume": 46445.0}, {"date": "2025-02-03", "close": 8.29, "volume": 30951.0}, {"date": "2025-02-04", "close": 7.5099, "volume": 31468.0}, {"date": "2025-02-05", "close": 7.51, "volume": 13669.0}, {"date": "2025-02-06", "close": 7.195, "volume": 14722.0}, {"date": "2025-02-07", "close": 7.3149, "volume": 1730.0}, {"date": "2025-02-10", "close": 6.82, "volume": 11129.0}, {"date": "2025-02-11", "close": 6.29, "volume": 29464.0}, {"date": "2025-02-12", "close": 6.44, "volume": 3560.0}, {"date": "2025-02-13", "close": 7.16, "volume": 12784.0}, {"date": "2025-02-14", "close": 7.48, "volume": 7436.0}, {"date": "2025-02-18", "close": 8.1937, "volume": 18747.0}, {"date": "2025-02-19", "close": 8.5952, "volume": 8139.0}, {"date": "2025-02-20", "close": 8.5, "volume": 3301.0}, {"date": "2025-02-21", "close": 8.4, "volume": 18594.0}, {"date": "2025-02-24", "close": 7.3, "volume": 13509.0}, {"date": "2025-02-25", "close": 6.85, "volume": 10813.0}, {"date": "2025-02-26", "close": 6.98, "volume": 3608.0}, {"date": "2025-02-27", "close": 6.465, "volume": 11468.0}, {"date": "2025-02-28", "close": 6.6, "volume": 2946.0}, {"date": "2025-03-03", "close": 6.2, "volume": 4332.0}, {"date": "2025-03-04", "close": 6.03, "volume": 3707.0}, {"date": "2025-03-05", "close": 6.07, "volume": 2635.0}, {"date": "2025-03-06", "close": 5.9, "volume": 2815.0}, {"date": "2025-03-07", "close": 6.02, "volume": 29446.0}, {"date": "2025-03-10", "close": 6.04, "volume": 61573.0}, {"date": "2025-03-11", "close": 6.04, "volume": 26678.0}, {"date": "2025-03-12", "close": 5.6926, "volume": 31041.0}, {"date": "2025-03-13", "close": 5.25, "volume": 8179.0}, {"date": "2025-03-14", "close": 5.224, "volume": 39551.0}, {"date": "2025-03-17", "close": 5.29, "volume": 34519.0}, {"date": "2025-03-18", "close": 5.2, "volume": 11711.0}, {"date": "2025-03-19", "close": 5.95, "volume": 16662.0}, {"date": "2025-03-20", "close": 5.27, "volume": 33127.0}, {"date": "2025-03-21", "close": 5.3, "volume": 3807.0}, {"date": "2025-03-24", "close": 5.765, "volume": 8482.0}, {"date": "2025-03-25", "close": 5.78, "volume": 2297.0}, {"date": "2025-03-26", "close": 5.54, "volume": 4288.0}, {"date": "2025-03-27", "close": 5.306, "volume": 3824.0}, {"date": "2025-03-28", "close": 4.97, "volume": 2683.0}, {"date": "2025-03-31", "close": 4.51, "volume": 17679.0}, {"date": "2025-04-01", "close": 4.6301, "volume": 11931.0}, {"date": "2025-04-02", "close": 4.8, "volume": 5074.0}, {"date": "2025-04-03", "close": 4.75, "volume": 9436.0}, {"date": "2025-04-04", "close": 4.12, "volume": 20292.0}, {"date": "2025-04-07", "close": 3.82, "volume": 8043.0}, {"date": "2025-04-08", "close": 3.7301, "volume": 2761.0}, {"date": "2025-04-09", "close": 3.68, "volume": 7570.0}, {"date": "2025-04-10", "close": 3.65, "volume": 5171.0}, {"date": "2025-04-11", "close": 3.74, "volume": 3786.0}, {"date": "2025-04-14", "close": 3.97, "volume": 4527.0}, {"date": "2025-04-15", "close": 4.0, "volume": 3854.0}, {"date": "2025-04-16", "close": 3.73, "volume": 5872.0}, {"date": "2025-04-17", "close": 3.9, "volume": 12990.0}, {"date": "2025-04-21", "close": 3.93, "volume": 4879.0}, {"date": "2025-04-22", "close": 3.7607, "volume": 11715.0}, {"date": "2025-04-23", "close": 3.92, "volume": 13396.0}, {"date": "2025-04-24", "close": 3.792, "volume": 28323.0}, {"date": "2025-04-25", "close": 3.96, "volume": 116220.0}, {"date": "2025-04-28", "close": 5.04, "volume": 141236.0}, {"date": "2025-04-29", "close": 5.54, "volume": 117569.0}, {"date": "2025-04-30", "close": 4.7, "volume": 36229.0}, {"date": "2025-05-01", "close": 4.66, "volume": 2557.0}, {"date": "2025-05-02", "close": 5.07, "volume": 59797.0}, {"date": "2025-05-05", "close": 4.73, "volume": 4495.0}, {"date": "2025-05-06", "close": 4.315, "volume": 4906.0}, {"date": "2025-05-07", "close": 4.32, "volume": 61429.0}, {"date": "2025-05-08", "close": 4.39, "volume": 2428.0}, {"date": "2025-05-09", "close": 4.845, "volume": 155655.0}, {"date": "2025-05-12", "close": 4.805, "volume": 3108.0}, {"date": "2025-05-13", "close": 4.62, "volume": 1925.0}, {"date": "2025-05-14", "close": 4.6, "volume": 7620.0}, {"date": "2025-05-15", "close": 4.38, "volume": 3485.0}, {"date": "2025-05-16", "close": 4.39, "volume": 2318.0}, {"date": "2025-05-19", "close": 4.34, "volume": 3654.0}, {"date": "2025-05-20", "close": 4.545, "volume": 6075.0}, {"date": "2025-05-21", "close": 4.62, "volume": 5320.0}, {"date": "2025-05-22", "close": 4.1727, "volume": 1906.0}, {"date": "2025-05-23", "close": 4.19, "volume": 5310.0}, {"date": "2025-05-27", "close": 4.2, "volume": 5457.0}, {"date": "2025-05-28", "close": 4.0232, "volume": 5187.0}, {"date": "2025-05-29", "close": 4.12, "volume": 11821.0}, {"date": "2025-05-30", "close": 4.0501, "volume": 2329.0}, {"date": "2025-06-02", "close": 3.89, "volume": 4326.0}, {"date": "2025-06-03", "close": 4.14, "volume": 9623.0}, {"date": "2025-06-04", "close": 3.86, "volume": 10665.0}, {"date": "2025-06-05", "close": 4.08, "volume": 9123.0}, {"date": "2025-06-06", "close": 3.98, "volume": 2891.0}, {"date": "2025-06-09", "close": 3.94, "volume": 3687.0}, {"date": "2025-06-10", "close": 3.5, "volume": 16426.0}, {"date": "2025-06-11", "close": 3.23, "volume": 25446.0}, {"date": "2025-06-12", "close": 2.97, "volume": 46269.0}, {"date": "2025-06-13", "close": 2.99, "volume": 18511.0}, {"date": "2025-06-16", "close": 2.93, "volume": 23652.0}, {"date": "2025-06-17", "close": 2.93, "volume": 9203.0}, {"date": "2025-06-18", "close": 2.825, "volume": 6551.0}, {"date": "2025-06-20", "close": 2.65, "volume": 17108.0}, {"date": "2025-06-23", "close": 2.68, "volume": 17158.0}, {"date": "2025-06-24", "close": 2.9298, "volume": 15561.0}, {"date": "2025-06-25", "close": 2.7848, "volume": 4471.0}, {"date": "2025-06-26", "close": 2.55, "volume": 18829.0}, {"date": "2025-06-27", "close": 8.3, "volume": 96031330.0}, {"date": "2025-06-30", "close": 6.3, "volume": 1733697.0}, {"date": "2025-07-01", "close": 6.02, "volume": 704592.0}, {"date": "2025-07-02", "close": 6.0, "volume": 229623.0}, {"date": "2025-07-03", "close": 5.67, "volume": 191105.0}, {"date": "2025-07-07", "close": 4.28, "volume": 376129.0}, {"date": "2025-07-08", "close": 4.81, "volume": 261258.0}, {"date": "2025-07-09", "close": 4.87, "volume": 122142.0}, {"date": "2025-07-10", "close": 4.83, "volume": 92983.0}, {"date": "2025-07-11", "close": 4.42, "volume": 82756.0}, {"date": "2025-07-14", "close": 4.35, "volume": 64565.0}, {"date": "2025-07-15", "close": 4.39, "volume": 63073.0}, {"date": "2025-07-16", "close": 4.51, "volume": 173897.0}, {"date": "2025-07-17", "close": 4.81, "volume": 229664.0}, {"date": "2025-07-18", "close": 4.81, "volume": 88400.0}, {"date": "2025-07-21", "close": 5.29, "volume": 464844.0}, {"date": "2025-07-22", "close": 6.34, "volume": 7041010.0}, {"date": "2025-07-23", "close": 6.42, "volume": 806455.0}, {"date": "2025-07-24", "close": 6.4, "volume": 271887.0}, {"date": "2025-07-25", "close": 6.95, "volume": 179029.0}, {"date": "2025-07-28", "close": 6.71, "volume": 117247.0}, {"date": "2025-07-29", "close": 6.55, "volume": 141254.0}, {"date": "2025-07-30", "close": 5.67, "volume": 111325.0}, {"date": "2025-07-31", "close": 4.88, "volume": 77759.0}, {"date": "2025-08-01", "close": 4.78, "volume": 40957.0}, {"date": "2025-08-04", "close": 5.04, "volume": 29596.0}, {"date": "2025-08-05", "close": 5.04, "volume": 13120.0}, {"date": "2025-08-06", "close": 4.745, "volume": 23128.0}, {"date": "2025-08-07", "close": 4.79, "volume": 24812.0}, {"date": "2025-08-08", "close": 4.68, "volume": 12513.0}, {"date": "2025-08-11", "close": 4.52, "volume": 14167.0}, {"date": "2025-08-12", "close": 4.32, "volume": 24927.0}, {"date": "2025-08-13", "close": 4.68, "volume": 26439.0}, {"date": "2025-08-14", "close": 4.57, "volume": 11306.0}, {"date": "2025-08-15", "close": 4.41, "volume": 13029.0}, {"date": "2025-08-18", "close": 4.58, "volume": 18333.0}, {"date": "2025-08-19", "close": 4.34, "volume": 23375.0}, {"date": "2025-08-20", "close": 4.18, "volume": 20104.0}, {"date": "2025-08-21", "close": 4.27, "volume": 12890.0}, {"date": "2025-08-22", "close": 4.43, "volume": 28853.0}, {"date": "2025-08-25", "close": 4.34, "volume": 15927.0}, {"date": "2025-08-26", "close": 4.2426, "volume": 16170.0}, {"date": "2025-08-27", "close": 4.31, "volume": 9540.0}, {"date": "2025-08-28", "close": 4.115, "volume": 23647.0}, {"date": "2025-08-29", "close": 4.06, "volume": 621379.0}, {"date": "2025-09-02", "close": 4.07, "volume": 154530.0}, {"date": "2025-09-03", "close": 5.62, "volume": 28391070.0}, {"date": "2025-09-04", "close": 5.33, "volume": 570824.0}, {"date": "2025-09-05", "close": 5.49, "volume": 236832.0}, {"date": "2025-09-08", "close": 6.02, "volume": 297900.0}, {"date": "2025-09-09", "close": 6.68, "volume": 163682.0}, {"date": "2025-09-10", "close": 5.87, "volume": 166885.0}, {"date": "2025-09-11", "close": 6.425, "volume": 410588.0}, {"date": "2025-09-12", "close": 6.32, "volume": 60201.0}, {"date": "2025-09-15", "close": 6.26, "volume": 50676.0}, {"date": "2025-09-16", "close": 6.2, "volume": 130515.0}, {"date": "2025-09-17", "close": 6.15, "volume": 26637.0}, {"date": "2025-09-18", "close": 6.295, "volume": 28122.0}, {"date": "2025-09-19", "close": 6.64, "volume": 38320.0}, {"date": "2025-09-22", "close": 6.73, "volume": 143473.0}, {"date": "2025-09-23", "close": 7.21, "volume": 86191.0}, {"date": "2025-09-24", "close": 7.09, "volume": 30145.0}, {"date": "2025-09-25", "close": 7.31, "volume": 115585.0}, {"date": "2025-09-26", "close": 6.87, "volume": 763916.0}, {"date": "2025-09-29", "close": 7.25, "volume": 49206.0}, {"date": "2025-09-30", "close": 7.32, "volume": 66428.0}, {"date": "2025-10-01", "close": 7.32, "volume": 18232.0}, {"date": "2025-10-02", "close": 7.3, "volume": 33537.0}, {"date": "2025-10-03", "close": 7.22, "volume": 28257.0}, {"date": "2025-10-06", "close": 7.23, "volume": 34213.0}, {"date": "2025-10-07", "close": 5.56, "volume": 655223.0}, {"date": "2025-10-08", "close": 5.31, "volume": 98922.0}, {"date": "2025-10-09", "close": 5.4, "volume": 55239.0}, {"date": "2025-10-10", "close": 4.97, "volume": 46402.0}, {"date": "2025-10-13", "close": 5.46, "volume": 29935.0}, {"date": "2025-10-14", "close": 5.32, "volume": 20879.0}, {"date": "2025-10-15", "close": 5.36, "volume": 33646.0}, {"date": "2025-10-16", "close": 4.99, "volume": 24100.0}, {"date": "2025-10-17", "close": 5.13, "volume": 42537.0}, {"date": "2025-10-20", "close": 5.3, "volume": 30805.0}, {"date": "2025-10-21", "close": 5.26, "volume": 12668.0}, {"date": "2025-10-22", "close": 5.08, "volume": 16309.0}, {"date": "2025-10-23", "close": 5.03, "volume": 18005.0}, {"date": "2025-10-24", "close": 5.1, "volume": 24609.0}, {"date": "2025-10-27", "close": 5.0, "volume": 13803.0}, {"date": "2025-10-28", "close": 4.88, "volume": 28408.0}, {"date": "2025-10-29", "close": 4.47, "volume": 35655.0}, {"date": "2025-10-30", "close": 4.39, "volume": 14505.0}, {"date": "2025-10-31", "close": 4.31, "volume": 12335.0}, {"date": "2025-11-03", "close": 4.25, "volume": 24848.0}, {"date": "2025-11-04", "close": 4.04, "volume": 21145.0}, {"date": "2025-11-05", "close": 4.01, "volume": 13508.0}, {"date": "2025-11-06", "close": 4.03, "volume": 36991.0}, {"date": "2025-11-07", "close": 3.86, "volume": 33230.0}, {"date": "2025-11-10", "close": 3.92, "volume": 19701.0}, {"date": "2025-11-11", "close": 3.94, "volume": 6959.0}, {"date": "2025-11-12", "close": 3.95, "volume": 27292.0}, {"date": "2025-11-13", "close": 3.84, "volume": 14541.0}, {"date": "2025-11-14", "close": 3.75, "volume": 6321.0}, {"date": "2025-11-17", "close": 3.62, "volume": 34021.0}, {"date": "2025-11-18", "close": 3.65, "volume": 7317.0}, {"date": "2025-11-19", "close": 3.33, "volume": 16430.0}, {"date": "2025-11-20", "close": 3.2657, "volume": 6618.0}, {"date": "2025-11-21", "close": 3.3, "volume": 16023.0}, {"date": "2025-11-24", "close": 3.21, "volume": 11273.0}, {"date": "2025-11-25", "close": 3.33, "volume": 3272.0}, {"date": "2025-11-26", "close": 3.57, "volume": 71457.0}, {"date": "2025-11-28", "close": 3.655, "volume": 5382.0}, {"date": "2025-12-01", "close": 3.46, "volume": 16106.0}, {"date": "2025-12-02", "close": 3.45, "volume": 31214.0}, {"date": "2025-12-03", "close": 3.58, "volume": 39500.0}, {"date": "2025-12-04", "close": 3.63, "volume": 21973.0}, {"date": "2025-12-05", "close": 3.76, "volume": 26559.0}, {"date": "2025-12-08", "close": 3.89, "volume": 9720.0}, {"date": "2025-12-09", "close": 3.77, "volume": 5573.0}, {"date": "2025-12-10", "close": 3.89, "volume": 32725.0}, {"date": "2025-12-11", "close": 3.95, "volume": 8540.0}, {"date": "2025-12-12", "close": 3.94, "volume": 2631.0}, {"date": "2025-12-15", "close": 3.7176, "volume": 8249.0}, {"date": "2025-12-16", "close": 3.72, "volume": 2548.0}, {"date": "2025-12-17", "close": 3.65, "volume": 5817.0}, {"date": "2025-12-18", "close": 3.53, "volume": 6116.0}, {"date": "2025-12-19", "close": 3.5708, "volume": 2166.0}, {"date": "2025-12-22", "close": 3.44, "volume": 10050.0}, {"date": "2025-12-23", "close": 3.15, "volume": 34419.0}, {"date": "2025-12-24", "close": 3.12, "volume": 3190.0}, {"date": "2025-12-26", "close": 3.12, "volume": 4952.0}, {"date": "2025-12-29", "close": 3.125, "volume": 9535.0}, {"date": "2025-12-30", "close": 3.0, "volume": 20342.0}, {"date": "2025-12-31", "close": 2.8, "volume": 13638.0}, {"date": "2026-01-02", "close": 2.93, "volume": 6453.0}, {"date": "2026-01-05", "close": 3.0, "volume": 5529.0}, {"date": "2026-01-06", "close": 3.21, "volume": 12778.0}, {"date": "2026-01-07", "close": 3.17, "volume": 7518.0}, {"date": "2026-01-08", "close": 3.202, "volume": 33415.0}, {"date": "2026-01-09", "close": 3.21, "volume": 4663.0}, {"date": "2026-01-12", "close": 3.17, "volume": 6379.0}, {"date": "2026-01-13", "close": 3.2, "volume": 1991.0}, {"date": "2026-01-14", "close": 3.14, "volume": 1917.0}, {"date": "2026-01-15", "close": 3.13, "volume": 4388.0}, {"date": "2026-01-16", "close": 4.55, "volume": 42688140.0}, {"date": "2026-01-20", "close": 3.83, "volume": 696565.0}, {"date": "2026-01-21", "close": 3.4, "volume": 139646.0}, {"date": "2026-01-22", "close": 3.56, "volume": 93583.0}, {"date": "2026-01-23", "close": 3.4, "volume": 56448.0}, {"date": "2026-01-26", "close": 3.25, "volume": 67693.0}, {"date": "2026-01-27", "close": 3.26, "volume": 35202.0}, {"date": "2026-01-28", "close": 3.14, "volume": 28231.0}, {"date": "2026-01-29", "close": 2.85, "volume": 88029.0}, {"date": "2026-01-30", "close": 2.94, "volume": 48988.0}, {"date": "2026-02-02", "close": 2.91, "volume": 60321.0}, {"date": "2026-02-03", "close": 2.65, "volume": 100115.0}, {"date": "2026-02-04", "close": 2.7, "volume": 51527.0}, {"date": "2026-02-05", "close": 2.66, "volume": 28818.0}, {"date": "2026-02-06", "close": 3.02, "volume": 51400.0}, {"date": "2026-02-09", "close": 3.17, "volume": 28893.0}, {"date": "2026-02-10", "close": 3.15, "volume": 20186.0}, {"date": "2026-02-11", "close": 3.09, "volume": 11654.0}, {"date": "2026-02-12", "close": 3.01, "volume": 12885.0}, {"date": "2026-02-13", "close": 3.26, "volume": 27649.0}, {"date": "2026-02-17", "close": 3.44, "volume": 33771.0}, {"date": "2026-02-18", "close": 3.89, "volume": 184123.0}, {"date": "2026-02-19", "close": 4.16, "volume": 54471.0}, {"date": "2026-02-20", "close": 4.52, "volume": 43522.0}, {"date": "2026-02-23", "close": 4.26, "volume": 38609.0}, {"date": "2026-02-24", "close": 4.41, "volume": 21023.0}, {"date": "2026-02-25", "close": 4.79, "volume": 55461.0}, {"date": "2026-02-26", "close": 4.72, "volume": 13710.0}, {"date": "2026-02-27", "close": 4.74, "volume": 14931.0}, {"date": "2026-03-02", "close": 4.7, "volume": 25296.0}, {"date": "2026-03-03", "close": 4.59, "volume": 14600.0}, {"date": "2026-03-04", "close": 4.7, "volume": 12900.0}, {"date": "2026-03-05", "close": 4.57, "volume": 14075.0}, {"date": "2026-03-06", "close": 4.62, "volume": 9071.0}, {"date": "2026-03-09", "close": 4.41, "volume": 11001.0}, {"date": "2026-03-10", "close": 4.5, "volume": 7782.0}, {"date": "2026-03-11", "close": 4.955, "volume": 53956.0}, {"date": "2026-03-12", "close": 4.6, "volume": 18008.0}, {"date": "2026-03-13", "close": 4.455, "volume": 52252.0}, {"date": "2026-03-16", "close": 4.54, "volume": 5357.0}, {"date": "2026-03-17", "close": 4.43, "volume": 5561.0}, {"date": "2026-03-18", "close": 4.39, "volume": 7035.0}, {"date": "2026-03-19", "close": 4.29, "volume": 14577.0}, {"date": "2026-03-20", "close": 4.11, "volume": 11978.0}, {"date": "2026-03-23", "close": 4.69, "volume": 23600.0}, {"date": "2026-03-24", "close": 4.69, "volume": 6383.0}, {"date": "2026-03-25", "close": 4.54, "volume": 2830.0}, {"date": "2026-03-26", "close": 4.525, "volume": 5598.0}, {"date": "2026-03-27", "close": 4.1901, "volume": 6479.0}, {"date": "2026-03-30", "close": 4.2, "volume": 11509.0}, {"date": "2026-03-31", "close": 4.36, "volume": 6956.0}, {"date": "2026-04-01", "close": 4.34, "volume": 3063.0}, {"date": "2026-04-02", "close": 4.14, "volume": 18792.0}, {"date": "2026-04-06", "close": 4.59, "volume": 14138.0}, {"date": "2026-04-07", "close": 4.6, "volume": 7128.0}, {"date": "2026-04-08", "close": 4.6305, "volume": 17267.0}, {"date": "2026-04-09", "close": 4.72, "volume": 4059.0}, {"date": "2026-04-10", "close": 4.52, "volume": 6180.0}, {"date": "2026-04-13", "close": 4.71, "volume": 6795.0}, {"date": "2026-04-14", "close": 4.59, "volume": 2094.0}, {"date": "2026-04-15", "close": 4.61, "volume": 12364.0}, {"date": "2026-04-16", "close": 4.58, "volume": 4492.0}, {"date": "2026-04-17", "close": 4.6, "volume": 5257.0}, {"date": "2026-04-20", "close": 4.78, "volume": 12247.0}, {"date": "2026-04-21", "close": 4.945, "volume": 23438.0}, {"date": "2026-04-22", "close": 4.7918, "volume": 6708.0}, {"date": "2026-04-23", "close": 4.62, "volume": 9435.0}, {"date": "2026-04-24", "close": 4.8, "volume": 14268.0}, {"date": "2026-04-27", "close": 4.8, "volume": 1035.0}, {"date": "2026-04-28", "close": 4.5, "volume": 23089.0}, {"date": "2026-04-29", "close": 4.32, "volume": 7103.0}, {"date": "2026-04-30", "close": 4.4, "volume": 7246.0}, {"date": "2026-05-01", "close": 4.44, "volume": 3814.0}, {"date": "2026-05-04", "close": 4.34, "volume": 11141.0}, {"date": "2026-05-05", "close": 4.3106, "volume": 4574.0}, {"date": "2026-05-06", "close": 4.17, "volume": 8719.0}, {"date": "2026-05-07", "close": 4.1201, "volume": 3238.0}, {"date": "2026-05-08", "close": 4.275, "volume": 8997.0}, {"date": "2026-05-11", "close": 4.3, "volume": 8925.0}, {"date": "2026-05-12", "close": 4.2509, "volume": 1929.0}, {"date": "2026-05-13", "close": 4.325, "volume": 5490.0}, {"date": "2026-05-14", "close": 4.2501, "volume": 4018.0}, {"date": "2026-05-15", "close": 4.49, "volume": 58735.0}, {"date": "2026-05-18", "close": 4.2497, "volume": 18513.0}, {"date": "2026-05-19", "close": 4.055, "volume": 27003.0}, {"date": "2026-05-20", "close": 3.93, "volume": 9800.0}, {"date": "2026-05-21", "close": 3.9893, "volume": 20387.0}, {"date": "2026-05-22", "close": 4.0, "volume": 3500.0}, {"date": "2026-05-26", "close": 3.89, "volume": 17222.0}, {"date": "2026-05-27", "close": 4.08, "volume": 32825.0}, {"date": "2026-05-28", "close": 3.97, "volume": 15298.0}, {"date": "2026-05-29", "close": 4.08, "volume": 4615.0}, {"date": "2026-06-01", "close": 3.85, "volume": 13856.0}, {"date": "2026-06-02", "close": 3.81, "volume": 4830.0}, {"date": "2026-06-03", "close": 3.8, "volume": 20724.0}, {"date": "2026-06-04", "close": 3.81, "volume": 18234.0}, {"date": "2026-06-05", "close": 3.61, "volume": 13885.0}, {"date": "2026-06-08", "close": 3.55, "volume": 39091.0}, {"date": "2026-06-09", "close": 3.37, "volume": 13930.0}, {"date": "2026-06-10", "close": 3.31, "volume": 7303.0}, {"date": "2026-06-11", "close": 3.435, "volume": 12003.0}, {"date": "2026-06-12", "close": 3.41, "volume": 7586.0}, {"date": "2026-06-15", "close": 3.44, "volume": 16371.0}, {"date": "2026-06-16", "close": 3.54, "volume": 19297.0}, {"date": "2026-06-17", "close": 3.98, "volume": 30718.0}, {"date": "2026-06-18", "close": 3.94, "volume": 31183.0}, {"date": "2026-06-22", "close": 3.89, "volume": 4518.0}, {"date": "2026-06-23", "close": 3.83, "volume": 10355.0}, {"date": "2026-06-24", "close": 3.78, "volume": 3688.0}, {"date": "2026-06-25", "close": 3.7412, "volume": 2948.0}, {"date": "2026-06-26", "close": 3.58, "volume": 19085.0}, {"date": "2026-06-29", "close": 3.59, "volume": 12950.0}, {"date": "2026-06-30", "close": 3.27, "volume": 23742.0}, {"date": "2026-07-01", "close": 3.265, "volume": 7134.0}, {"date": "2026-07-02", "close": 3.09, "volume": 30574.0}, {"date": "2026-07-06", "close": 3.14, "volume": 3242.0}, {"date": "2026-07-07", "close": 3.11, "volume": 2381.0}, {"date": "2026-07-08", "close": 2.99, "volume": 4468.0}, {"date": "2026-07-09", "close": 2.91, "volume": 5006.0}, {"date": "2026-07-10", "close": 3.0, "volume": 3688.0}, {"date": "2026-07-13", "close": 3.06, "volume": 11852.0}, {"date": "2026-07-14", "close": 3.01, "volume": 6743.0}, {"date": "2026-07-15", "close": 2.97, "volume": 7299.0}, {"date": "2026-07-16", "close": 2.82, "volume": 12131.0}, {"date": "2026-07-17", "close": 2.53, "volume": 24640.0}, {"date": "2026-07-20", "close": 2.67, "volume": 1872.0}, {"date": "2026-07-21", "close": 2.66, "volume": 5331.0}, {"date": "2026-07-22", "close": 2.63, "volume": 5911.0}, {"date": "2026-07-23", "close": 2.57, "volume": 5524.0}, {"date": "2026-07-24", "close": 2.5801, "volume": 31923.0}, {"date": "2026-07-27", "close": 2.57, "volume": 8319.0}, {"date": "2026-07-28", "close": 2.3699, "volume": 31350.0}, {"date": "2026-07-29", "close": 2.45, "volume": 27352.0}, {"date": "2026-07-30", "close": 2.35, "volume": 4885.0}, {"date": "2026-07-31", "close": 2.22, "volume": 17161.0}, {"date": "2026-08-03", "close": 2.265, "volume": 7057.0}, {"date": "2026-08-04", "close": 2.41, "volume": 18040.0}, {"date": "2026-08-05", "close": 2.33, "volume": 10764.0}, {"date": "2026-08-06", "close": 2.25, "volume": 3169.0}, {"date": "2026-08-07", "close": 2.38, "volume": 20230.0}, {"date": "2026-08-10", "close": 2.64, "volume": 17958.0}, {"date": "2026-08-11", "close": 2.7, "volume": 8904.0}, {"date": "2026-08-12", "close": 2.75, "volume": 27156.0}, {"date": "2026-08-13", "close": 2.72, "volume": 1427.0}, {"date": "2026-08-14", "close": 2.765, "volume": 773.0}, {"date": "2026-08-17", "close": 2.74, "volume": 4564.0}, {"date": "2026-08-18", "close": 2.6549, "volume": 9115.0}, {"date": "2026-08-19", "close": 2.58, "volume": 4691.0}, {"date": "2026-08-20", "close": 2.58, "volume": 2680.0}, {"date": "2026-08-21", "close": 2.525, "volume": 4666.0}, {"date": "2026-08-24", "close": 2.29, "volume": 6722.0}, {"date": "2026-08-25", "close": 2.445, "volume": 3795.0}, {"date": "2026-08-26", "close": 2.4, "volume": 1930.0}, {"date": "2026-08-27", "close": 2.29, "volume": 3318.0}, {"date": "2026-08-28", "close": 2.4499, "volume": 7441.0}, {"date": "2026-08-31", "close": 2.52, "volume": 10604.0}, {"date": "2026-09-01", "close": 2.56, "volume": 10679.0}, {"date": "2026-09-02", "close": 2.5699, "volume": 4638.0}, {"date": "2026-09-03", "close": 2.53, "volume": 768.0}, {"date": "2026-09-04", "close": 2.5132, "volume": 9013.0}, {"date": "2026-09-08", "close": 2.46, "volume": 2072.0}, {"date": "2026-09-09", "close": 2.39, "volume": 6222.0}, {"date": "2026-09-10", "close": 2.22, "volume": 8672.0}, {"date": "2026-09-11", "close": 2.24, "volume": 1520.0}, {"date": "2026-09-14", "close": 2.44, "volume": 14429.0}, {"date": "2026-09-15", "close": 2.26, "volume": 4467.0}, {"date": "2026-09-16", "close": 2.335, "volume": 2735.0}, {"date": "2026-09-17", "close": 2.35, "volume": 2094.0}, {"date": "2026-09-18", "close": 2.35, "volume": null}], "refreshing": true}